TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.79	58.79	55.62	56.63	56.63	-3.20%	2,812,449
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
Jan 15, 2025	65.45	66.02	64.63	66.00	65.39	4.60%	997,804
Jan 14, 2025	61.73	63.68	61.73	63.10	62.52	1.97%	760,071
Jan 13, 2025	61.54	62.78	61.54	61.88	61.31	-0.83%	1,652,718
Jan 10, 2025	64.57	64.57	61.13	62.40	61.82	-4.12%	1,361,756
Jan 8, 2025	64.13	65.56	63.89	65.08	64.48	1.21%	814,343
Jan 7, 2025	66.24	66.61	63.42	64.30	63.70	-2.65%	1,180,991
Jan 6, 2025	66.18	66.29	65.08	66.05	65.44	0.50%	985,464
Jan 3, 2025	64.29	65.77	64.24	65.72	65.11	3.04%	613,783
Jan 2, 2025	63.10	64.21	62.59	63.78	63.19	1.50%	681,168
Dec 31, 2024	63.85	64.08	62.45	62.84	62.26	-0.90%	559,791
Dec 30, 2024	63.17	63.84	62.47	63.41	62.82	-0.91%	436,208
Dec 27, 2024	64.37	64.95	63.25	63.99	63.40	-1.57%	386,158
Dec 26, 2024	64.68	65.21	64.22	65.01	64.41	0.37%	643,633
Dec 24, 2024	64.10	65.12	63.91	64.77	64.17	1.38%	379,482
Dec 23, 2024	64.41	65.03	63.40	63.89	63.30	-1.43%	1,154,169
Dec 20, 2024	62.93	65.56	62.75	64.82	64.22	1.31%	1,897,202
Dec 19, 2024	64.72	65.66	63.76	63.98	63.39	1.15%	2,027,886
Dec 18, 2024	66.71	67.91	62.90	63.25	62.66	-4.92%	1,334,645
Dec 17, 2024	66.23	67.06	65.19	66.52	65.90	-0.91%	1,228,817
Dec 16, 2024	67.08	68.48	66.17	67.13	66.51	0.37%	933,566
Dec 13, 2024	68.79	69.72	66.82	66.88	66.26	-2.18%	1,298,301
Dec 12, 2024	69.99	70.99	68.25	68.37	67.74	-2.97%	974,767
Dec 11, 2024	68.66	71.11	68.57	70.46	69.81	4.12%	1,542,675
Dec 10, 2024	67.77	69.39	67.26	67.67	67.04	-0.69%	1,110,501
Dec 9, 2024	70.00	70.67	66.98	68.14	67.51	-0.93%	1,165,904
Dec 6, 2024	70.27	70.50	68.59	68.78	68.14	-1.62%	1,098,240
Dec 5, 2024	69.89	71.07	69.07	69.91	69.26	0.23%	861,157
Dec 4, 2024	69.99	70.61	68.95	69.75	69.10	0.77%	571,447
Dec 3, 2024	68.80	70.00	68.00	69.22	68.58	0.42%	1,038,009
Dec 2, 2024	70.22	70.83	68.21	68.93	68.29	-1.47%	1,925,378
Nov 29, 2024	70.58	70.97	69.29	69.96	69.31	0.21%	709,374
Nov 27, 2024	71.29	71.97	69.54	69.81	69.16	-1.94%	803,970
Nov 26, 2024	70.92	72.26	70.27	71.19	70.53	-0.14%	1,483,313
Nov 25, 2024	72.29	72.98	70.21	71.29	70.63	0.89%	1,060,369
Nov 22, 2024	69.30	70.83	68.91	70.66	70.01	1.38%	1,395,051
Nov 21, 2024	68.88	70.39	67.71	69.70	69.05	3.17%	1,556,751
Nov 20, 2024	67.78	68.04	66.66	67.56	66.93	-0.53%	795,246
Nov 19, 2024	64.96	68.14	64.96	67.92	67.29	2.24%	1,625,060
Nov 18, 2024	64.98	66.59	64.36	66.43	65.81	2.72%	1,682,512
Nov 15, 2024	65.26	65.42	63.48	64.67	64.07	-1.87%	2,019,267
Nov 14, 2024	64.85	66.65	64.24	65.90	65.29	-0.02%	511,999
Nov 13, 2024	67.58	68.14	65.67	65.91	64.92	-2.56%	449,124
Nov 12, 2024	68.05	68.58	66.90	67.64	66.63	-1.56%	659,472
Nov 11, 2024	67.40	70.67	66.95	68.71	67.68	3.76%	1,567,267
Nov 8, 2024	66.48	66.91	65.77	66.22	65.23	-0.32%	541,450
Nov 7, 2024	66.68	67.73	66.16	66.43	65.44	-2.01%	886,596
Nov 6, 2024	65.00	68.11	64.45	67.79	66.78	11.35%	2,665,685
Nov 5, 2024	62.57	63.22	60.12	60.88	59.97	-1.47%	1,318,848
Nov 4, 2024	64.62	65.26	59.59	61.79	60.87	-6.29%	2,131,773
Nov 1, 2024	67.70	68.26	65.93	65.94	64.95	-2.57%	2,203,910
Oct 31, 2024	68.01	68.74	67.03	67.68	66.67	-1.04%	1,207,451
Oct 30, 2024	68.72	69.34	68.07	68.39	67.37	-0.07%	600,949
Oct 29, 2024	68.16	68.99	67.90	68.44	67.42	0.26%	800,769
Oct 28, 2024	67.83	68.38	67.23	68.26	67.24	1.38%	1,202,174
Oct 25, 2024	69.59	69.86	66.66	67.33	66.32	-2.28%	1,117,540
Oct 24, 2024	66.99	69.27	66.75	68.90	67.87	2.87%	869,474
Oct 23, 2024	67.24	67.77	65.96	66.98	65.98	-0.77%	1,540,091
Oct 22, 2024	66.02	67.70	65.77	67.50	66.49	1.23%	1,202,140
Oct 21, 2024	66.23	66.98	65.76	66.68	65.68	0.51%	1,130,581
Oct 18, 2024	65.36	67.05	64.11	66.34	65.35	1.94%	1,249,417
Oct 17, 2024	62.74	65.25	62.50	65.08	64.11	4.51%	1,524,852
Oct 16, 2024	61.77	62.47	60.46	62.27	61.34	2.12%	748,679
Oct 15, 2024	60.57	61.85	60.10	60.98	60.07	0.94%	701,118
Oct 14, 2024	60.66	60.97	60.27	60.41	59.51	-0.21%	549,644
Oct 11, 2024	59.67	61.19	59.61	60.54	59.64	1.42%	464,604
Oct 10, 2024	59.83	60.71	59.61	59.69	58.80	-0.30%	537,485
Oct 9, 2024	58.76	59.95	58.02	59.87	58.98	1.82%	743,933
Oct 8, 2024	60.24	60.65	58.74	58.80	57.92	-2.26%	775,708
Oct 7, 2024	60.21	61.41	60.03	60.16	59.26	-0.51%	703,718
Oct 4, 2024	59.80	60.55	59.06	60.47	59.57	2.68%	492,323
Oct 3, 2024	58.25	59.10	58.08	58.89	58.01	0.72%	414,331
Oct 2, 2024	57.79	58.97	57.79	58.47	57.60	0.27%	462,181
Oct 1, 2024	57.85	58.40	57.26	58.31	57.44	1.30%	911,635
Sep 30, 2024	57.87	58.10	56.96	57.56	56.70	-0.78%	741,245
Sep 27, 2024	58.09	58.40	57.37	58.01	57.14	0.31%	373,392