TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.01	41.20	39.80	40.07	40.07	-2.53%	4,167,934
Mar 19, 2026	41.17	41.48	40.30	41.11	41.11	-0.15%	3,102,849
Mar 18, 2026	40.37	42.17	40.37	41.17	41.17	1.03%	3,249,647
Mar 17, 2026	40.30	41.30	40.16	40.75	40.75	3.16%	4,663,629
Mar 16, 2026	40.82	41.17	39.33	39.50	39.50	-2.47%	5,015,479
Mar 13, 2026	39.61	40.52	39.39	40.50	40.50	3.69%	6,242,325
Mar 12, 2026	39.50	40.31	38.82	39.06	39.06	-3.98%	6,205,152
Mar 11, 2026	42.15	42.70	39.79	40.68	40.68	-3.67%	5,561,416
Mar 10, 2026	43.04	43.30	41.39	42.23	42.23	-1.10%	3,545,580
Mar 9, 2026	41.74	42.83	41.14	42.70	42.70	-0.86%	4,065,115
Mar 6, 2026	43.67	44.65	42.13	43.07	43.07	-4.20%	3,702,684
Mar 5, 2026	45.13	46.33	44.08	44.96	44.96	-1.34%	4,757,522
Mar 4, 2026	44.95	45.68	43.91	45.57	45.57	2.73%	2,871,194
Mar 3, 2026	42.81	45.22	42.11	44.36	44.36	0.29%	3,496,110
Mar 2, 2026	42.14	44.59	41.61	44.23	44.23	1.87%	2,472,059
Feb 27, 2026	43.62	43.95	41.58	43.42	43.42	-3.45%	5,336,180
Feb 26, 2026	45.13	46.44	44.01	44.97	44.97	0.65%	4,010,373
Feb 25, 2026	43.87	45.08	42.50	44.68	44.68	3.81%	4,575,557
Feb 24, 2026	42.33	44.07	42.00	43.04	43.04	1.65%	4,688,773
Feb 23, 2026	44.04	44.19	41.28	42.34	42.34	-4.88%	4,914,591
Feb 20, 2026	44.23	44.87	43.18	44.51	44.51	-0.16%	11,964,032
Feb 19, 2026	46.14	46.27	43.05	44.58	44.58	-7.01%	7,317,796
Feb 18, 2026	47.15	48.36	46.75	47.94	47.33	2.22%	2,942,139
Feb 17, 2026	49.16	50.08	46.83	46.90	46.30	-5.31%	4,716,935
Feb 13, 2026	48.78	50.18	48.11	49.53	48.90	1.62%	3,834,632
Feb 12, 2026	49.75	50.81	46.66	48.74	48.12	-1.87%	4,608,060
Feb 11, 2026	53.08	53.85	49.41	49.67	49.04	-6.42%	6,217,359
Feb 10, 2026	54.42	55.67	52.27	53.08	52.40	-3.42%	4,875,521
Feb 9, 2026	56.51	56.76	54.37	54.96	54.26	-0.11%	6,322,834
Feb 6, 2026	53.33	56.51	52.57	55.02	54.32	2.76%	5,596,510
Feb 5, 2026	52.09	55.34	49.11	53.54	52.86	-4.55%	11,535,826
Feb 4, 2026	53.21	56.30	51.91	56.09	55.38	5.16%	5,657,682
Feb 3, 2026	57.48	57.61	51.32	53.34	52.66	-8.38%	7,798,530
Feb 2, 2026	58.54	59.27	57.27	58.22	57.48	-1.17%	2,953,234
Jan 30, 2026	58.25	59.49	58.05	58.91	58.16	0.08%	1,505,012
Jan 29, 2026	60.51	61.10	58.17	58.86	58.11	-0.86%	2,080,904
Jan 28, 2026	60.35	60.58	59.06	59.37	58.61	-0.79%	2,459,810
Jan 27, 2026	60.80	61.07	59.41	59.84	59.08	-1.71%	1,962,698
Jan 26, 2026	62.55	62.75	60.70	60.88	60.11	-2.36%	2,170,456
Jan 23, 2026	62.78	63.13	61.75	62.35	61.56	-1.06%	2,042,771
Jan 22, 2026	63.75	64.66	62.89	63.02	62.22	-0.83%	1,409,381
Jan 21, 2026	63.62	64.76	62.93	63.55	62.74	1.13%	2,450,199
Jan 20, 2026	65.53	66.52	62.65	62.84	62.04	-6.40%	2,261,699
Jan 16, 2026	67.15	68.27	66.89	67.14	66.29	-0.19%	1,142,724
Jan 15, 2026	66.38	67.54	65.86	67.27	66.41	2.31%	2,357,655
Jan 14, 2026	65.52	65.84	64.46	65.75	64.91	0.52%	1,916,579
Jan 13, 2026	65.87	66.16	64.49	65.41	64.58	-0.94%	2,062,943
Jan 12, 2026	65.56	66.66	65.30	66.03	65.19	-1.14%	1,500,307
Jan 9, 2026	67.11	67.50	65.11	66.79	65.94	-0.25%	2,236,599
Jan 8, 2026	65.67	67.16	65.55	66.96	66.11	1.51%	1,190,992