TPG Inc. (TPG)
NASDAQ: TPG · Real-Time Price · USD
46.50
-1.21 (-2.54%)
Mar 31, 2025, 9:37 AM EDT - Market open
TPG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.42 | 49.46 | 47.16 | 47.71 | 47.71 | -3.69% | 770,693 |
| Mar 27, 2025 | 51.01 | 51.09 | 49.16 | 49.54 | 49.54 | -3.49% | 1,176,430 |
| Mar 26, 2025 | 52.25 | 53.15 | 51.18 | 51.33 | 51.33 | -2.32% | 1,074,683 |
| Mar 25, 2025 | 52.62 | 52.97 | 51.86 | 52.55 | 52.55 | 0.59% | 1,590,303 |
| Mar 24, 2025 | 50.76 | 52.71 | 50.76 | 52.24 | 52.24 | 4.48% | 1,499,026 |
| Mar 21, 2025 | 49.73 | 50.38 | 49.35 | 50.00 | 50.00 | -0.97% | 2,593,028 |
| Mar 20, 2025 | 50.02 | 50.80 | 49.76 | 50.49 | 50.49 | -0.02% | 1,537,755 |
| Mar 19, 2025 | 49.27 | 51.03 | 48.74 | 50.50 | 50.50 | 2.64% | 1,506,209 |
| Mar 18, 2025 | 49.08 | 49.68 | 48.64 | 49.20 | 49.20 | -0.63% | 1,901,105 |
| Mar 17, 2025 | 47.73 | 49.61 | 47.72 | 49.51 | 49.51 | 4.03% | 1,772,283 |
| Mar 14, 2025 | 47.49 | 47.78 | 46.22 | 47.59 | 47.59 | 2.23% | 2,442,462 |
| Mar 13, 2025 | 49.54 | 49.75 | 46.07 | 46.55 | 46.55 | -6.30% | 3,574,579 |
| Mar 12, 2025 | 50.00 | 50.56 | 49.33 | 49.68 | 49.68 | 2.16% | 1,739,411 |
| Mar 11, 2025 | 46.87 | 49.06 | 46.65 | 48.63 | 48.63 | 4.58% | 2,449,871 |
| Mar 10, 2025 | 47.49 | 47.90 | 45.56 | 46.50 | 46.50 | -5.26% | 2,080,394 |
| Mar 7, 2025 | 48.45 | 49.15 | 46.52 | 49.08 | 49.08 | 0.22% | 2,018,799 |
| Mar 6, 2025 | 49.44 | 49.92 | 48.09 | 48.97 | 48.97 | -3.66% | 1,884,639 |
| Mar 5, 2025 | 50.49 | 51.64 | 49.61 | 50.83 | 50.83 | 1.48% | 967,512 |
| Mar 4, 2025 | 52.26 | 52.59 | 48.71 | 50.09 | 50.09 | -5.13% | 1,888,678 |
| Mar 3, 2025 | 55.62 | 55.69 | 52.61 | 52.80 | 52.80 | -4.28% | 1,128,148 |
| Feb 28, 2025 | 54.15 | 55.45 | 53.95 | 55.16 | 55.16 | 1.17% | 1,254,750 |
| Feb 27, 2025 | 55.86 | 56.25 | 54.45 | 54.52 | 54.52 | -1.96% | 761,529 |
| Feb 26, 2025 | 55.32 | 56.69 | 55.18 | 55.61 | 55.61 | 1.53% | 1,026,678 |
| Feb 25, 2025 | 55.92 | 55.97 | 53.78 | 54.77 | 54.77 | -2.48% | 1,107,816 |
| Feb 24, 2025 | 57.04 | 57.14 | 54.79 | 56.16 | 56.16 | -0.83% | 1,267,226 |
| Feb 21, 2025 | 58.79 | 58.79 | 55.62 | 56.63 | 56.63 | -3.20% | 2,852,191 |
| Feb 20, 2025 | 60.13 | 60.49 | 57.40 | 58.50 | 57.96 | -2.95% | 1,938,715 |
| Feb 19, 2025 | 59.90 | 60.91 | 59.19 | 60.28 | 59.72 | 0.10% | 1,307,989 |
| Feb 18, 2025 | 59.76 | 60.62 | 59.52 | 60.22 | 59.66 | 1.41% | 1,381,410 |
| Feb 14, 2025 | 58.72 | 59.76 | 58.47 | 59.38 | 58.83 | 1.52% | 1,219,436 |
| Feb 13, 2025 | 60.18 | 61.00 | 58.23 | 58.49 | 57.95 | -3.88% | 2,322,963 |
| Feb 12, 2025 | 59.96 | 61.61 | 59.43 | 60.85 | 60.29 | 0.10% | 1,413,485 |
| Feb 11, 2025 | 61.70 | 63.16 | 59.30 | 60.79 | 60.23 | -2.55% | 1,408,921 |
| Feb 10, 2025 | 63.02 | 63.27 | 61.75 | 62.38 | 61.80 | -0.78% | 1,210,399 |
| Feb 7, 2025 | 63.87 | 64.56 | 62.73 | 62.87 | 62.29 | -1.40% | 836,512 |
| Feb 6, 2025 | 64.53 | 65.22 | 63.32 | 63.76 | 63.17 | -0.11% | 694,337 |
| Feb 5, 2025 | 64.07 | 64.32 | 62.81 | 63.83 | 63.24 | -0.31% | 1,351,050 |
| Feb 4, 2025 | 65.18 | 65.89 | 63.88 | 64.03 | 63.44 | -2.20% | 1,050,099 |
| Feb 3, 2025 | 64.11 | 66.36 | 63.91 | 65.47 | 64.86 | -2.65% | 757,927 |
| Jan 31, 2025 | 67.65 | 69.19 | 67.24 | 67.25 | 66.63 | 0.30% | 620,041 |
| Jan 30, 2025 | 68.31 | 68.31 | 66.85 | 67.05 | 66.43 | 0.20% | 443,829 |
| Jan 29, 2025 | 66.94 | 68.00 | 66.72 | 66.92 | 66.30 | 0.32% | 667,308 |
| Jan 28, 2025 | 67.07 | 67.09 | 65.34 | 66.70 | 66.08 | - | 905,776 |
| Jan 27, 2025 | 67.81 | 67.97 | 65.10 | 66.70 | 66.08 | -3.75% | 1,015,490 |
| Jan 24, 2025 | 69.26 | 69.70 | 68.74 | 69.30 | 68.66 | -0.67% | 745,902 |
| Jan 23, 2025 | 68.59 | 70.11 | 68.29 | 69.77 | 69.12 | 1.84% | 569,975 |
| Jan 22, 2025 | 68.51 | 68.94 | 67.74 | 68.51 | 67.88 | 0.03% | 678,639 |
| Jan 21, 2025 | 67.75 | 69.01 | 67.11 | 68.49 | 67.86 | 2.18% | 651,419 |
| Jan 17, 2025 | 66.68 | 67.18 | 66.19 | 67.03 | 66.41 | 2.34% | 649,519 |
| Jan 16, 2025 | 65.99 | 66.93 | 65.46 | 65.50 | 64.89 | -0.76% | 538,537 |