TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	65.60	65.72	64.84	65.19	65.19	-0.31%	587,279
Dec 23, 2025	65.75	66.26	65.35	65.39	65.39	-0.94%	1,045,412
Dec 22, 2025	64.59	66.52	64.59	66.01	66.01	2.12%	902,607
Dec 19, 2025	64.83	64.84	64.16	64.64	64.64	0.37%	2,188,409
Dec 18, 2025	65.36	66.18	64.28	64.40	64.40	-0.92%	1,341,390
Dec 17, 2025	66.43	67.06	64.87	65.00	65.00	-2.15%	897,511
Dec 16, 2025	66.61	67.20	65.81	66.43	66.43	-0.46%	1,494,810
Dec 15, 2025	67.73	67.92	66.56	66.74	66.74	-0.24%	1,250,366
Dec 12, 2025	68.67	68.74	66.50	66.90	66.90	-2.72%	1,661,698
Dec 11, 2025	67.90	69.20	67.43	68.77	68.77	1.78%	3,828,259
Dec 10, 2025	66.11	68.33	65.12	67.57	67.57	3.19%	3,088,821
Dec 9, 2025	61.54	66.18	61.54	65.48	65.48	6.14%	2,145,084
Dec 8, 2025	61.73	62.38	61.17	61.69	61.69	-	1,164,662
Dec 5, 2025	60.65	62.00	60.65	61.69	61.69	1.41%	1,223,269
Dec 4, 2025	60.43	61.43	60.43	60.83	60.83	0.30%	1,156,831
Dec 3, 2025	58.39	60.76	58.39	60.65	60.65	4.01%	1,168,557
Dec 2, 2025	58.44	58.84	58.07	58.31	58.31	0.41%	942,646
Dec 1, 2025	57.76	59.19	57.53	58.07	58.07	-1.71%	2,971,907
Nov 28, 2025	58.92	59.26	58.05	59.08	59.08	1.56%	718,865
Nov 26, 2025	57.89	58.54	57.20	58.17	58.17	1.25%	1,097,948
Nov 25, 2025	55.81	57.76	55.21	57.45	57.45	3.25%	1,329,035
Nov 24, 2025	55.92	56.54	55.26	55.64	55.64	-0.43%	1,326,791
Nov 21, 2025	55.41	56.40	54.09	55.88	55.88	1.34%	1,894,452
Nov 20, 2025	56.44	57.20	54.84	55.14	55.14	-0.95%	2,149,956
Nov 19, 2025	55.01	55.98	54.65	55.67	55.67	1.48%	1,767,908
Nov 18, 2025	54.78	56.07	54.35	54.86	54.86	-0.62%	2,425,714
Nov 17, 2025	57.25	57.66	55.12	55.20	55.20	-4.61%	2,677,501
Nov 14, 2025	56.59	58.09	56.00	57.87	57.87	-	2,292,144
Nov 13, 2025	58.04	58.60	57.37	57.87	57.42	-1.26%	3,673,086
Nov 12, 2025	58.08	59.25	57.82	58.61	58.15	2.84%	3,087,694
Nov 11, 2025	55.00	57.13	54.54	56.99	56.55	3.49%	2,008,167
Nov 10, 2025	55.81	56.15	54.70	55.07	54.64	-0.11%	2,263,499
Nov 7, 2025	54.51	55.59	52.80	55.13	54.70	0.84%	1,991,424
Nov 6, 2025	53.71	54.99	53.11	54.67	54.24	2.61%	2,336,057
Nov 5, 2025	53.45	54.13	52.22	53.28	52.87	-0.24%	2,636,512
Nov 4, 2025	51.97	56.74	51.42	53.41	52.99	-2.55%	3,053,676
Nov 3, 2025	55.04	55.66	54.57	54.81	54.38	-0.42%	2,291,470
Oct 31, 2025	55.25	55.58	53.76	55.04	54.61	-0.79%	2,688,211
Oct 30, 2025	56.05	56.49	55.33	55.48	55.05	-1.28%	1,291,269
Oct 29, 2025	56.91	57.21	55.96	56.20	55.76	-1.49%	1,607,865
Oct 28, 2025	57.78	57.92	56.91	57.05	56.61	-0.92%	1,239,606
Oct 27, 2025	57.38	58.59	57.26	57.58	57.13	1.89%	1,777,116
Oct 24, 2025	56.30	57.19	56.17	56.51	56.07	1.22%	1,330,542
Oct 23, 2025	57.15	57.49	54.81	55.83	55.40	-2.21%	2,268,408
Oct 22, 2025	56.73	57.19	55.82	57.09	56.65	0.63%	1,993,313
Oct 21, 2025	55.74	56.91	55.28	56.73	56.29	1.63%	1,020,399
Oct 20, 2025	56.01	56.62	55.48	55.82	55.39	1.68%	1,891,275
Oct 17, 2025	54.85	55.10	54.20	54.90	54.47	0.05%	2,305,140
Oct 16, 2025	57.51	57.80	54.18	54.87	54.44	-3.99%	2,400,691
Oct 15, 2025	58.00	58.43	56.29	57.15	56.71	0.14%	1,108,478