TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.40	55.97	53.78	55.84	55.84	-2.16%	1,328,422
Jul 31, 2025	58.45	58.89	56.91	57.07	57.07	-2.34%	2,084,481
Jul 30, 2025	58.99	59.48	57.99	58.44	58.44	0.24%	1,398,021
Jul 29, 2025	58.32	58.84	57.61	58.30	58.30	-0.02%	961,641
Jul 28, 2025	59.07	59.08	58.29	58.31	58.31	-0.15%	1,637,230
Jul 25, 2025	58.11	58.52	56.99	58.40	58.40	1.44%	859,492
Jul 24, 2025	56.64	58.63	56.59	57.57	57.57	2.31%	2,765,050
Jul 23, 2025	55.51	56.38	54.54	56.27	56.27	2.31%	1,256,889
Jul 22, 2025	55.09	55.54	54.36	55.00	55.00	-0.51%	2,106,485
Jul 21, 2025	56.32	56.92	55.23	55.28	55.28	-1.44%	1,501,033
Jul 18, 2025	56.88	57.25	56.00	56.09	56.09	-1.06%	1,964,999
Jul 17, 2025	56.28	58.16	56.25	56.69	56.69	0.59%	2,487,318
Jul 16, 2025	54.88	56.44	54.50	56.36	56.36	3.97%	3,361,058
Jul 15, 2025	56.05	56.09	54.19	54.21	54.21	-2.78%	1,095,507
Jul 14, 2025	55.45	55.83	54.70	55.76	55.76	0.22%	918,000
Jul 11, 2025	55.55	56.10	55.29	55.64	55.64	-0.63%	1,384,019
Jul 10, 2025	54.34	56.47	54.16	55.99	55.99	3.30%	2,126,753
Jul 9, 2025	53.66	54.78	53.66	54.20	54.20	1.33%	1,422,183
Jul 8, 2025	53.27	53.98	53.00	53.49	53.49	0.94%	1,425,048
Jul 7, 2025	53.65	54.11	52.54	52.99	52.99	-2.00%	1,521,115
Jul 3, 2025	54.16	54.76	53.77	54.07	54.07	0.75%	1,399,694
Jul 2, 2025	53.17	53.89	52.67	53.67	53.67	1.57%	1,341,829
Jul 1, 2025	52.01	53.36	51.83	52.84	52.84	0.74%	1,237,454
Jun 30, 2025	53.45	53.58	52.19	52.45	52.45	-1.21%	1,522,755
Jun 27, 2025	53.06	54.27	52.60	53.09	53.09	0.51%	5,535,042
Jun 26, 2025	52.04	52.89	51.95	52.82	52.82	1.56%	1,794,716
Jun 25, 2025	52.91	52.91	51.41	52.01	52.01	-0.21%	1,468,265
Jun 24, 2025	51.37	53.02	51.37	52.12	52.12	2.82%	1,945,956
Jun 23, 2025	50.15	50.89	48.75	50.69	50.69	0.29%	1,091,964
Jun 20, 2025	51.11	51.11	50.18	50.55	50.55	1.23%	2,309,128
Jun 18, 2025	48.67	50.76	48.67	49.93	49.93	2.21%	1,385,684
Jun 17, 2025	49.50	50.01	48.79	48.85	48.85	-2.59%	889,623
Jun 16, 2025	50.36	51.56	50.15	50.15	50.15	0.66%	1,629,161
Jun 13, 2025	51.19	51.40	49.55	49.82	49.82	-3.82%	1,642,874
Jun 12, 2025	50.42	51.87	50.09	51.80	51.80	0.97%	1,736,450
Jun 11, 2025	50.21	51.62	49.82	51.30	51.30	2.74%	1,550,903
Jun 10, 2025	50.40	50.88	49.17	49.93	49.93	-0.93%	1,790,960
Jun 9, 2025	50.87	51.05	49.92	50.40	50.40	0.30%	2,565,780
Jun 6, 2025	49.85	50.71	49.62	50.25	50.25	2.74%	1,713,368
Jun 5, 2025	48.76	49.21	48.20	48.91	48.91	0.64%	1,840,117
Jun 4, 2025	48.99	49.07	48.47	48.60	48.60	-0.14%	999,187
Jun 3, 2025	48.22	48.94	47.55	48.67	48.67	1.00%	1,556,419
Jun 2, 2025	47.91	48.24	46.84	48.19	48.19	0.12%	1,623,143
May 30, 2025	48.15	48.35	47.34	48.13	48.13	-0.76%	2,699,257
May 29, 2025	48.16	48.53	47.32	48.50	48.50	1.91%	2,310,490
May 28, 2025	48.25	48.35	47.20	47.59	47.59	-1.14%	1,296,186
May 27, 2025	47.92	48.45	47.40	48.14	48.14	2.45%	3,277,808
May 23, 2025	46.00	47.32	46.00	46.99	46.99	-	1,992,372
May 22, 2025	47.01	47.60	46.30	46.99	46.99	-0.59%	4,470,147
May 21, 2025	48.65	49.45	47.17	47.27	47.27	-5.27%	10,162,359