TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.33	56.51	52.57	55.02	55.02	2.76%	5,594,574
Feb 5, 2026	52.09	55.34	49.11	53.54	53.54	-4.55%	11,501,649
Feb 4, 2026	53.21	56.30	51.91	56.09	56.09	5.16%	5,626,057
Feb 3, 2026	57.48	57.61	51.32	53.34	53.34	-8.38%	7,749,574
Feb 2, 2026	58.54	59.27	57.27	58.22	58.22	-1.17%	2,953,234
Jan 30, 2026	58.25	59.49	58.05	58.91	58.91	0.08%	1,504,743
Jan 29, 2026	60.51	61.10	58.17	58.86	58.86	-0.86%	2,080,904
Jan 28, 2026	60.35	60.58	59.06	59.37	59.37	-0.79%	2,459,810
Jan 27, 2026	60.80	61.07	59.41	59.84	59.84	-1.71%	1,962,698
Jan 26, 2026	62.55	62.75	60.70	60.88	60.88	-2.36%	2,170,088
Jan 23, 2026	62.78	63.13	61.75	62.35	62.35	-1.06%	2,042,771
Jan 22, 2026	63.75	64.66	62.89	63.02	63.02	-0.83%	1,409,381
Jan 21, 2026	63.62	64.76	62.93	63.55	63.55	1.13%	2,450,199
Jan 20, 2026	65.53	66.52	62.65	62.84	62.84	-6.40%	2,261,699
Jan 16, 2026	67.15	68.27	66.89	67.14	67.14	-0.19%	1,142,724
Jan 15, 2026	66.38	67.54	65.86	67.27	67.27	2.31%	2,357,655
Jan 14, 2026	65.52	65.84	64.46	65.75	65.75	0.52%	1,916,579
Jan 13, 2026	65.87	66.16	64.49	65.41	65.41	-0.94%	2,062,943
Jan 12, 2026	65.56	66.66	65.30	66.03	66.03	-1.14%	1,500,307
Jan 9, 2026	67.11	67.50	65.11	66.79	66.79	-0.25%	2,236,599
Jan 8, 2026	65.67	67.16	65.55	66.96	66.96	1.51%	1,190,992
Jan 7, 2026	69.01	69.51	65.81	65.97	65.97	-5.30%	1,906,363
Jan 6, 2026	68.00	70.38	67.98	69.66	69.66	2.97%	1,758,334
Jan 5, 2026	65.74	69.29	65.74	67.65	67.65	2.89%	1,940,933
Jan 2, 2026	64.25	65.99	64.00	65.75	65.75	2.99%	1,332,886
Dec 31, 2025	64.17	64.47	63.79	63.84	63.84	-0.75%	494,886
Dec 30, 2025	64.56	65.11	64.27	64.32	64.32	-0.63%	409,996
Dec 29, 2025	65.18	65.44	64.52	64.73	64.73	-1.10%	630,101
Dec 26, 2025	65.11	65.71	64.84	65.45	65.45	0.40%	770,020
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%	1,053,993
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%	2,196,890
Dec 18, 2025	65.36	66.18	64.28	64.40	64.40	-0.92%	2,024,747
Dec 17, 2025	66.43	67.06	64.87	65.00	65.00	-2.15%	1,371,592
Dec 16, 2025	66.61	67.20	65.81	66.43	66.43	-0.46%	1,507,477
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