TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.93	65.56	62.75	64.82	64.82	1.31%	1,787,515
Dec 19, 2024	64.72	65.66	63.76	63.98	63.98	1.15%	2,027,900
Dec 18, 2024	66.71	67.91	62.90	63.25	63.25	-4.92%	1,334,645
Dec 17, 2024	66.23	67.06	65.19	66.52	66.52	-0.91%	1,228,817
Dec 16, 2024	67.08	68.48	66.17	67.13	67.13	0.37%	933,566
Dec 13, 2024	68.79	69.72	66.82	66.88	66.88	-2.18%	1,298,301
Dec 12, 2024	69.99	70.99	68.25	68.37	68.37	-2.97%	974,800
Dec 11, 2024	68.66	71.11	68.57	70.46	70.46	4.12%	1,542,700
Dec 10, 2024	67.77	69.39	67.26	67.67	67.67	-0.69%	1,110,501
Dec 9, 2024	70.00	70.67	66.97	68.14	68.14	-0.93%	1,165,904
Dec 6, 2024	70.27	70.50	68.59	68.78	68.78	-1.62%	1,098,240
Dec 5, 2024	69.89	71.07	69.07	69.91	69.91	0.23%	861,200
Dec 4, 2024	69.99	70.61	68.95	69.75	69.75	0.77%	571,447
Dec 3, 2024	68.80	70.00	68.00	69.22	69.22	0.42%	1,038,009
Dec 2, 2024	70.22	70.83	68.21	68.93	68.93	-1.47%	1,925,400
Nov 29, 2024	70.58	70.97	69.29	69.96	69.96	0.21%	709,400
Nov 27, 2024	71.29	71.97	69.54	69.81	69.81	-1.94%	804,000
Nov 26, 2024	70.92	72.26	70.27	71.19	71.19	-0.14%	1,483,313
Nov 25, 2024	72.29	72.98	70.21	71.29	71.29	0.89%	1,060,400
Nov 22, 2024	69.30	70.83	68.91	70.66	70.66	1.38%	1,395,051
Nov 21, 2024	68.88	70.39	67.71	69.70	69.70	3.17%	1,556,800
Nov 20, 2024	67.78	68.04	66.66	67.56	67.56	-0.53%	795,246
Nov 19, 2024	64.96	68.14	64.96	67.92	67.92	2.24%	1,625,100
Nov 18, 2024	64.98	66.59	64.36	66.43	66.43	2.72%	1,682,512
Nov 15, 2024	65.26	65.42	63.48	64.67	64.67	-1.87%	2,019,300
Nov 14, 2024	64.85	66.65	64.24	65.90	65.90	-0.02%	512,000
Nov 13, 2024	67.58	68.14	65.67	65.91	65.53	-2.56%	449,124
Nov 12, 2024	68.05	68.58	66.90	67.64	67.25	-1.56%	659,500
Nov 11, 2024	67.40	70.67	66.95	68.71	68.31	3.76%	1,567,300
Nov 8, 2024	66.48	66.91	65.77	66.22	65.84	-0.32%	541,500
Nov 7, 2024	66.68	67.73	66.16	66.43	66.05	-2.01%	886,600
Nov 6, 2024	65.00	68.11	64.45	67.79	67.40	11.35%	2,665,700
Nov 5, 2024	62.57	63.22	60.12	60.88	60.53	-1.47%	1,318,848
Nov 4, 2024	64.62	65.26	59.59	61.79	61.43	-6.29%	2,131,800
Nov 1, 2024	67.70	68.26	65.93	65.94	65.56	-2.57%	2,203,910
Oct 31, 2024	68.01	68.74	67.03	67.68	67.29	-1.04%	1,207,500
Oct 30, 2024	68.72	69.34	68.07	68.39	68.00	-0.07%	600,949
Oct 29, 2024	68.16	68.99	67.90	68.44	68.05	0.26%	800,800
Oct 28, 2024	67.83	68.38	67.23	68.26	67.87	1.38%	1,202,200
Oct 25, 2024	69.59	69.86	66.66	67.33	66.94	-2.28%	1,117,540
Oct 24, 2024	66.99	69.27	66.75	68.90	68.50	2.87%	869,500
Oct 23, 2024	67.24	67.77	65.96	66.98	66.59	-0.77%	1,540,100
Oct 22, 2024	66.02	67.70	65.77	67.50	67.11	1.23%	1,202,140
Oct 21, 2024	66.23	66.98	65.76	66.68	66.30	0.51%	1,130,600
Oct 18, 2024	65.36	67.05	64.11	66.34	65.96	1.94%	1,249,417
Oct 17, 2024	62.74	65.25	62.50	65.08	64.70	4.51%	1,524,852
Oct 16, 2024	61.77	62.47	60.46	62.27	61.91	2.12%	748,700
Oct 15, 2024	60.57	61.85	60.10	60.98	60.63	0.94%	701,118
Oct 14, 2024	60.66	60.97	60.27	60.41	60.06	-0.21%	549,644
Oct 11, 2024	59.67	61.19	59.61	60.54	60.19	1.42%	464,604
Oct 10, 2024	59.83	60.71	59.61	59.69	59.35	-0.30%	537,500
Oct 9, 2024	58.76	59.95	58.02	59.87	59.52	1.82%	743,933
Oct 8, 2024	60.24	60.65	58.74	58.80	58.46	-2.26%	775,708
Oct 7, 2024	60.21	61.41	60.03	60.16	59.81	-0.51%	703,718
Oct 4, 2024	59.80	60.55	59.06	60.47	60.12	2.68%	492,323
Oct 3, 2024	58.25	59.10	58.08	58.89	58.55	0.72%	414,331
Oct 2, 2024	57.79	58.97	57.79	58.47	58.13	0.27%	462,200
Oct 1, 2024	57.85	58.40	57.26	58.31	57.97	1.30%	911,635
Sep 30, 2024	57.87	58.10	56.96	57.56	57.23	-0.78%	741,245
Sep 27, 2024	58.09	58.40	57.37	58.01	57.68	0.31%	373,400
Sep 26, 2024	59.38	59.54	57.59	57.83	57.50	-1.13%	687,200
Sep 25, 2024	58.63	58.90	58.09	58.49	58.15	-0.32%	746,537
Sep 24, 2024	58.48	59.05	57.98	58.68	58.34	0.14%	615,500
Sep 23, 2024	59.01	59.61	58.37	58.60	58.26	-0.20%	768,700
Sep 20, 2024	58.94	59.51	57.88	58.72	58.38	-1.03%	1,745,500
Sep 19, 2024	59.80	60.35	58.80	59.33	58.99	2.31%	1,532,648
Sep 18, 2024	57.75	59.00	57.08	57.99	57.66	0.92%	766,500
Sep 17, 2024	57.67	57.95	56.65	57.46	57.13	0.49%	1,055,600
Sep 16, 2024	56.60	57.93	56.29	57.18	56.85	1.31%	991,021
Sep 13, 2024	54.52	56.82	54.06	56.44	56.11	4.62%	1,311,600
Sep 12, 2024	51.67	54.01	51.34	53.95	53.64	5.39%	1,619,524
Sep 11, 2024	50.93	51.55	49.31	51.19	50.89	2.01%	916,938
Sep 10, 2024	49.68	50.50	49.33	50.18	49.89	0.64%	877,542
Sep 9, 2024	49.37	50.40	49.30	49.86	49.57	2.30%	833,714
Sep 6, 2024	49.76	49.87	48.02	48.74	48.46	-1.83%	1,089,337
Sep 5, 2024	49.88	50.01	49.30	49.65	49.36	0.26%	611,500
Sep 4, 2024	48.82	49.92	48.82	49.52	49.23	1.41%	864,809
Sep 3, 2024	50.02	50.30	48.61	48.83	48.55	-3.21%	1,622,820
Aug 30, 2024	49.89	50.57	49.60	50.45	50.16	1.86%	544,227
Aug 29, 2024	50.01	50.27	49.49	49.53	49.24	-0.66%	631,007
Aug 28, 2024	50.26	51.22	49.48	49.86	49.57	-1.40%	710,900
Aug 27, 2024	50.30	50.66	50.16	50.57	50.28	0.12%	310,300
Aug 26, 2024	50.25	50.87	50.06	50.51	50.22	0.60%	563,700
Aug 23, 2024	49.72	50.69	49.31	50.21	49.92	1.50%	537,739
Aug 22, 2024	49.52	49.88	49.23	49.47	49.18	-0.04%	958,659
Aug 21, 2024	48.62	49.58	48.07	49.49	49.20	1.98%	890,500
Aug 20, 2024	48.79	49.11	48.18	48.53	48.25	-0.82%	786,200
Aug 19, 2024	48.79	49.32	48.56	48.93	48.65	0.23%	629,843
Aug 16, 2024	48.58	49.24	47.78	48.82	48.54	-0.63%	429,719
Aug 15, 2024	48.70	49.46	48.42	49.13	48.43	2.35%	581,924
Aug 14, 2024	47.36	48.11	46.96	48.00	47.32	1.57%	559,812
Aug 13, 2024	45.75	47.55	45.39	47.26	46.59	3.78%	844,219
Aug 12, 2024	46.39	47.32	45.08	45.54	44.89	-1.13%	717,100
Aug 9, 2024	45.48	46.24	45.16	46.06	45.40	1.66%	863,545
Aug 8, 2024	44.00	45.79	43.88	45.31	44.66	3.92%	815,446
Aug 7, 2024	44.54	46.62	43.41	43.60	42.98	1.51%	1,556,500
Aug 6, 2024	43.64	45.13	42.64	42.95	42.34	-0.02%	1,534,617
Aug 5, 2024	43.19	43.19	41.17	42.96	42.35	-4.70%	2,922,232
Aug 2, 2024	47.73	48.38	44.03	45.08	44.44	-8.47%	1,220,092
Aug 1, 2024	50.98	51.32	48.47	49.25	48.55	-3.41%	984,300