TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	67.78	68.04	66.66	67.56	67.56	-0.53%	529,749
Nov 19, 2024	64.96	68.14	64.96	67.92	67.92	2.24%	1,625,060
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%	2,019,267
Nov 14, 2024	64.85	66.65	64.24	65.90	65.90	-0.02%	511,999
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%	659,472
Nov 11, 2024	67.40	70.67	66.95	68.71	68.32	3.76%	1,567,267
Nov 8, 2024	66.48	66.91	65.77	66.22	65.84	-0.32%	541,450
Nov 7, 2024	66.68	67.73	66.16	66.43	66.05	-2.01%	886,596
Nov 6, 2024	65.00	68.11	64.45	67.79	67.40	11.35%	2,665,685
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	61.44	-6.29%	2,131,773
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%	1,207,451
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%	800,769
Oct 28, 2024	67.83	68.38	67.23	68.26	67.87	1.38%	1,202,174
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	68.51	2.87%	869,474
Oct 23, 2024	67.24	67.77	65.96	66.98	66.60	-0.77%	1,540,091
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%	1,130,581
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	64.71	4.51%	1,524,852
Oct 16, 2024	61.77	62.47	60.46	62.27	61.91	2.12%	748,679
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%	537,485
Oct 9, 2024	58.76	59.95	58.02	59.87	59.53	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	59.82	-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	58.14	0.27%	462,181
Oct 1, 2024	57.85	58.40	57.26	58.31	57.98	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%	373,392
Sep 26, 2024	59.38	59.54	57.59	57.83	57.50	-1.13%	687,193
Sep 25, 2024	58.63	58.90	58.09	58.49	58.16	-0.32%	746,537
Sep 24, 2024	58.48	59.05	57.98	58.68	58.34	0.14%	615,482
Sep 23, 2024	59.01	59.61	58.37	58.60	58.26	-0.20%	768,679
Sep 20, 2024	58.94	59.51	57.88	58.72	58.38	-1.03%	1,745,478
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%	766,462
Sep 17, 2024	57.67	57.95	56.65	57.46	57.13	0.49%	1,055,588
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	56.12	4.62%	1,311,575
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	50.90	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	49.37	0.26%	611,492
Sep 4, 2024	48.82	49.92	48.82	49.52	49.24	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	49.25	-0.66%	631,007
Aug 28, 2024	50.26	51.22	49.48	49.86	49.57	-1.40%	710,881
Aug 27, 2024	50.30	50.66	50.16	50.57	50.28	0.12%	310,265
Aug 26, 2024	50.25	50.87	50.06	50.51	50.22	0.60%	563,687
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	49.19	-0.04%	958,659
Aug 21, 2024	48.62	49.58	48.07	49.49	49.21	1.98%	890,488
Aug 20, 2024	48.79	49.11	48.18	48.53	48.25	-0.82%	786,161
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%	717,097
Aug 9, 2024	45.48	46.24	45.16	46.06	45.41	1.66%	863,545
Aug 8, 2024	44.00	45.79	43.88	45.31	44.67	3.92%	815,446
Aug 7, 2024	44.54	46.62	43.41	43.60	42.98	1.51%	1,556,482
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
Jul 31, 2024	50.83	51.62	49.81	50.99	50.27	1.43%	652,434
Jul 30, 2024	50.03	50.60	49.67	50.27	49.56	1.64%	720,232
Jul 29, 2024	49.92	50.53	49.06	49.46	48.76	0.02%	851,773
Jul 26, 2024	49.44	49.66	48.54	49.45	48.75	1.27%	795,063
Jul 25, 2024	47.83	49.71	47.58	48.83	48.14	2.78%	1,453,727
Jul 24, 2024	48.58	48.86	47.44	47.51	46.84	-3.06%	1,468,678
Jul 23, 2024	48.34	49.75	48.17	49.01	48.31	1.53%	1,226,165
Jul 22, 2024	48.15	48.60	47.69	48.27	47.58	1.99%	867,746
Jul 19, 2024	47.96	48.18	47.00	47.33	46.66	-1.31%	871,122
Jul 18, 2024	46.75	48.27	46.33	47.96	47.28	2.24%	1,233,358
Jul 17, 2024	47.40	47.40	45.87	46.91	46.24	-1.76%	1,102,547
Jul 16, 2024	46.47	47.78	46.26	47.75	47.07	3.35%	1,379,119
Jul 15, 2024	44.13	46.24	44.13	46.20	45.54	5.12%	1,888,831
Jul 12, 2024	42.74	44.01	42.34	43.95	43.33	3.53%	920,171
Jul 11, 2024	41.89	42.89	41.86	42.45	41.85	3.08%	1,201,708
Jul 10, 2024	40.22	41.24	40.21	41.18	40.60	1.70%	650,649
Jul 9, 2024	40.47	40.80	40.00	40.49	39.91	-0.20%	541,003
Jul 8, 2024	40.86	41.30	40.43	40.57	39.99	-0.17%	588,450
Jul 5, 2024	41.13	41.13	40.26	40.64	40.06	-1.19%	941,320
Jul 3, 2024	41.26	41.34	40.65	41.13	40.55	-	446,726
Jul 2, 2024	40.83	41.27	40.70	41.13	40.55	0.56%	338,731