TPG Inc. (TPG)
NASDAQ: TPG · Real-Time Price · USD
63.90
+1.28 (2.04%)
Sep 18, 2025, 11:22 AM EDT - Market open
TPG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 62.27 | 63.38 | 61.70 | 62.62 | 62.62 | 0.77% | 1,277,076 |
| Sep 16, 2025 | 61.27 | 62.42 | 61.15 | 62.14 | 62.14 | 1.19% | 1,180,252 |
| Sep 15, 2025 | 61.50 | 62.18 | 61.17 | 61.41 | 61.41 | 0.20% | 1,015,037 |
| Sep 12, 2025 | 62.39 | 62.50 | 61.08 | 61.29 | 61.29 | -1.29% | 822,198 |
| Sep 11, 2025 | 60.00 | 62.46 | 59.79 | 62.09 | 62.09 | 3.54% | 1,602,870 |
| Sep 10, 2025 | 58.95 | 60.33 | 58.95 | 59.97 | 59.97 | 1.73% | 1,684,848 |
| Sep 9, 2025 | 58.66 | 59.47 | 58.66 | 58.95 | 58.95 | -0.14% | 796,151 |
| Sep 8, 2025 | 59.08 | 59.29 | 58.52 | 59.03 | 59.03 | 0.87% | 938,430 |
| Sep 5, 2025 | 59.74 | 60.13 | 57.79 | 58.52 | 58.52 | -0.85% | 1,682,909 |
| Sep 4, 2025 | 58.57 | 59.38 | 58.25 | 59.02 | 59.02 | 1.53% | 1,630,983 |
| Sep 3, 2025 | 58.52 | 59.05 | 57.54 | 58.13 | 58.13 | -1.29% | 1,759,553 |
| Sep 2, 2025 | 58.50 | 58.90 | 57.25 | 58.89 | 58.89 | -2.42% | 2,882,228 |
| Aug 29, 2025 | 60.69 | 61.56 | 60.11 | 60.35 | 60.35 | -0.54% | 788,275 |
| Aug 28, 2025 | 61.88 | 62.10 | 60.62 | 60.68 | 60.68 | -1.16% | 1,069,602 |
| Aug 27, 2025 | 61.17 | 61.96 | 61.14 | 61.39 | 61.39 | -0.11% | 1,061,179 |
| Aug 26, 2025 | 60.28 | 61.61 | 59.84 | 61.46 | 61.46 | 1.87% | 1,084,081 |
| Aug 25, 2025 | 61.02 | 61.89 | 60.27 | 60.33 | 60.33 | -1.00% | 2,363,233 |
| Aug 22, 2025 | 60.20 | 62.77 | 60.00 | 60.94 | 60.94 | 1.41% | 1,960,875 |
| Aug 21, 2025 | 59.35 | 60.26 | 59.01 | 60.09 | 60.09 | 0.81% | 936,368 |
| Aug 20, 2025 | 60.15 | 60.26 | 58.75 | 59.61 | 59.61 | -1.71% | 2,271,417 |
| Aug 19, 2025 | 62.42 | 62.57 | 60.24 | 60.65 | 60.65 | -2.88% | 3,001,961 |
| Aug 18, 2025 | 62.62 | 63.24 | 62.04 | 62.45 | 62.45 | -1.62% | 1,900,338 |
| Aug 15, 2025 | 64.10 | 64.67 | 63.21 | 63.48 | 62.89 | -1.08% | 1,861,978 |
| Aug 14, 2025 | 64.01 | 64.79 | 63.65 | 64.17 | 63.57 | -1.05% | 2,518,199 |
| Aug 13, 2025 | 64.58 | 65.03 | 63.96 | 64.85 | 64.24 | 1.79% | 2,030,156 |
| Aug 12, 2025 | 62.00 | 63.95 | 62.00 | 63.71 | 63.11 | 3.66% | 2,091,691 |
| Aug 11, 2025 | 61.89 | 62.52 | 61.31 | 61.46 | 60.89 | -0.39% | 2,929,667 |
| Aug 8, 2025 | 60.49 | 61.82 | 60.18 | 61.70 | 61.12 | 2.51% | 1,724,297 |
| Aug 7, 2025 | 61.01 | 61.48 | 59.18 | 60.19 | 59.63 | -0.05% | 2,618,353 |
| Aug 6, 2025 | 58.79 | 60.66 | 57.50 | 60.22 | 59.66 | 5.13% | 3,324,376 |
| Aug 5, 2025 | 57.31 | 57.77 | 55.84 | 57.28 | 56.74 | 0.25% | 2,051,711 |
| Aug 4, 2025 | 56.23 | 57.19 | 55.63 | 57.14 | 56.61 | 2.33% | 1,596,653 |
| Aug 1, 2025 | 55.40 | 55.97 | 53.78 | 55.84 | 55.32 | -2.16% | 1,328,442 |
| Jul 31, 2025 | 58.45 | 58.89 | 56.91 | 57.07 | 56.54 | -2.34% | 2,084,481 |
| Jul 30, 2025 | 58.99 | 59.48 | 57.99 | 58.44 | 57.89 | 0.24% | 1,398,021 |
| Jul 29, 2025 | 58.32 | 58.84 | 57.61 | 58.30 | 57.75 | -0.02% | 961,641 |
| Jul 28, 2025 | 59.07 | 59.08 | 58.29 | 58.31 | 57.76 | -0.15% | 1,637,230 |
| Jul 25, 2025 | 58.11 | 58.52 | 56.99 | 58.40 | 57.85 | 1.44% | 859,492 |
| Jul 24, 2025 | 56.64 | 58.63 | 56.59 | 57.57 | 57.03 | 2.31% | 2,765,050 |
| Jul 23, 2025 | 55.51 | 56.38 | 54.54 | 56.27 | 55.74 | 2.31% | 1,256,889 |
| Jul 22, 2025 | 55.09 | 55.54 | 54.36 | 55.00 | 54.49 | -0.51% | 2,106,485 |
| Jul 21, 2025 | 56.32 | 56.92 | 55.23 | 55.28 | 54.76 | -1.44% | 1,501,033 |
| Jul 18, 2025 | 56.88 | 57.25 | 56.00 | 56.09 | 55.57 | -1.06% | 1,964,999 |
| Jul 17, 2025 | 56.28 | 58.16 | 56.25 | 56.69 | 56.16 | 0.59% | 2,487,318 |
| Jul 16, 2025 | 54.88 | 56.44 | 54.50 | 56.36 | 55.83 | 3.97% | 3,361,058 |
| Jul 15, 2025 | 56.05 | 56.09 | 54.19 | 54.21 | 53.70 | -2.78% | 1,095,507 |
| Jul 14, 2025 | 55.45 | 55.83 | 54.70 | 55.76 | 55.24 | 0.22% | 918,000 |
| Jul 11, 2025 | 55.55 | 56.10 | 55.29 | 55.64 | 55.12 | -0.63% | 1,384,019 |
| Jul 10, 2025 | 54.34 | 56.47 | 54.16 | 55.99 | 55.47 | 3.30% | 2,126,753 |
| Jul 9, 2025 | 53.66 | 54.78 | 53.66 | 54.20 | 53.69 | 1.33% | 1,422,183 |