TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	55.25	55.58	53.76	55.04	55.04	-0.79%	2,688,211
Oct 30, 2025	56.05	56.49	55.33	55.48	55.48	-1.28%	1,291,269
Oct 29, 2025	56.91	57.21	55.96	56.20	56.20	-1.49%	1,607,865
Oct 28, 2025	57.78	57.92	56.91	57.05	57.05	-0.92%	1,239,606
Oct 27, 2025	57.38	58.59	57.26	57.58	57.58	1.89%	1,777,116
Oct 24, 2025	56.30	57.19	56.17	56.51	56.51	1.22%	1,330,542
Oct 23, 2025	57.15	57.49	54.81	55.83	55.83	-2.21%	2,268,408
Oct 22, 2025	56.73	57.19	55.82	57.09	57.09	0.63%	1,993,313
Oct 21, 2025	55.74	56.91	55.28	56.73	56.73	1.63%	1,020,399
Oct 20, 2025	56.01	56.62	55.48	55.82	55.82	1.68%	1,891,275
Oct 17, 2025	54.85	55.10	54.20	54.90	54.90	0.05%	2,305,140
Oct 16, 2025	57.51	57.80	54.18	54.87	54.87	-3.99%	2,400,691
Oct 15, 2025	58.00	58.43	56.29	57.15	57.15	0.14%	1,108,478
Oct 14, 2025	54.56	57.90	54.56	57.07	57.07	1.80%	1,354,650
Oct 13, 2025	56.70	56.94	55.82	56.06	56.06	2.09%	2,241,006
Oct 10, 2025	58.21	59.30	54.80	54.91	54.91	-5.62%	1,951,158
Oct 9, 2025	58.52	58.92	56.91	58.18	58.18	0.57%	1,927,869
Oct 8, 2025	57.49	58.16	56.75	57.85	57.85	1.35%	1,196,741
Oct 7, 2025	58.53	59.43	56.96	57.08	57.08	-2.48%	1,193,381
Oct 6, 2025	60.05	60.13	58.17	58.53	58.53	0.03%	1,432,770
Oct 3, 2025	56.98	58.92	56.55	58.51	58.51	3.81%	1,395,489
Oct 2, 2025	56.72	57.02	55.38	56.37	56.37	0.37%	1,876,343
Oct 1, 2025	56.95	57.82	56.08	56.16	56.16	-2.25%	1,712,743
Sep 30, 2025	58.63	59.34	56.08	57.45	57.45	-2.46%	1,820,675
Sep 29, 2025	59.35	59.35	58.22	58.90	58.90	0.51%	1,085,989
Sep 26, 2025	59.83	60.25	58.45	58.60	58.60	-1.86%	1,988,167
Sep 25, 2025	59.34	60.29	59.00	59.71	59.71	-1.31%	1,202,827
Sep 24, 2025	64.54	64.54	60.46	60.50	60.50	-6.00%	1,680,811
Sep 23, 2025	64.40	65.52	63.94	64.36	64.36	0.02%	1,088,791
Sep 22, 2025	63.56	64.50	62.76	64.35	64.35	0.64%	1,255,318
Sep 19, 2025	64.11	64.23	63.14	63.94	63.94	0.33%	3,317,197
Sep 18, 2025	63.00	64.24	62.97	63.73	63.73	1.77%	1,770,958
Sep 17, 2025	62.27	63.38	61.70	62.62	62.62	0.77%	1,277,963
Sep 16, 2025	61.27	62.42	61.15	62.14	62.14	1.19%	1,180,252
Sep 15, 2025	61.50	62.18	61.17	61.41	61.41	0.20%	1,015,037
Sep 12, 2025	62.39	62.50	61.08	61.29	61.29	-1.29%	822,198
Sep 11, 2025	60.00	62.46	59.79	62.09	62.09	3.54%	1,602,870
Sep 10, 2025	58.95	60.33	58.95	59.97	59.97	1.73%	1,684,848
Sep 9, 2025	58.66	59.47	58.66	58.95	58.95	-0.14%	796,151
Sep 8, 2025	59.08	59.29	58.52	59.03	59.03	0.87%	938,430
Sep 5, 2025	59.74	60.13	57.79	58.52	58.52	-0.85%	1,682,909
Sep 4, 2025	58.57	59.38	58.25	59.02	59.02	1.53%	1,630,983
Sep 3, 2025	58.52	59.05	57.54	58.13	58.13	-1.29%	1,759,553
Sep 2, 2025	58.50	58.90	57.25	58.89	58.89	-2.42%	2,882,228
Aug 29, 2025	60.69	61.56	60.11	60.35	60.35	-0.54%	788,275
Aug 28, 2025	61.88	62.10	60.62	60.68	60.68	-1.16%	1,069,602
Aug 27, 2025	61.17	61.96	61.14	61.39	61.39	-0.11%	1,061,179
Aug 26, 2025	60.28	61.61	59.84	61.46	61.46	1.87%	1,084,081
Aug 25, 2025	61.02	61.89	60.27	60.33	60.33	-1.00%	2,363,233
Aug 22, 2025	60.20	62.77	60.00	60.94	60.94	1.41%	1,960,875