TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.06	54.27	52.60	53.09	53.09	0.51%	5,534,042
Jun 26, 2025	52.04	52.89	51.95	52.82	52.82	1.56%	1,794,716
Jun 25, 2025	52.91	52.91	51.41	52.01	52.01	-0.21%	1,468,265
Jun 24, 2025	51.37	53.02	51.37	52.12	52.12	2.82%	1,945,956
Jun 23, 2025	50.15	50.89	48.75	50.69	50.69	0.29%	1,091,964
Jun 20, 2025	51.11	51.11	50.18	50.55	50.55	1.23%	2,309,128
Jun 18, 2025	48.67	50.76	48.67	49.93	49.93	2.21%	1,385,684
Jun 17, 2025	49.50	50.01	48.79	48.85	48.85	-2.59%	889,623
Jun 16, 2025	50.36	51.56	50.15	50.15	50.15	0.66%	1,629,161
Jun 13, 2025	51.19	51.40	49.55	49.82	49.82	-3.82%	1,642,874
Jun 12, 2025	50.42	51.87	50.09	51.80	51.80	0.97%	1,736,450
Jun 11, 2025	50.21	51.62	49.82	51.30	51.30	2.74%	1,550,903
Jun 10, 2025	50.40	50.88	49.17	49.93	49.93	-0.93%	1,790,960
Jun 9, 2025	50.87	51.05	49.92	50.40	50.40	0.30%	2,565,780
Jun 6, 2025	49.85	50.71	49.62	50.25	50.25	2.74%	1,713,368
Jun 5, 2025	48.76	49.21	48.20	48.91	48.91	0.64%	1,840,117
Jun 4, 2025	48.99	49.07	48.47	48.60	48.60	-0.14%	999,187
Jun 3, 2025	48.22	48.94	47.55	48.67	48.67	1.00%	1,556,419
Jun 2, 2025	47.91	48.24	46.84	48.19	48.19	0.12%	1,623,143
May 30, 2025	48.15	48.35	47.34	48.13	48.13	-0.76%	2,699,257
May 29, 2025	48.16	48.53	47.32	48.50	48.50	1.91%	2,310,490
May 28, 2025	48.25	48.35	47.20	47.59	47.59	-1.14%	1,296,186
May 27, 2025	47.92	48.45	47.40	48.14	48.14	2.45%	3,277,808
May 23, 2025	46.00	47.32	46.00	46.99	46.99	-	1,992,372
May 22, 2025	47.01	47.60	46.30	46.99	46.99	-0.59%	4,470,147
May 21, 2025	48.65	49.45	47.17	47.27	47.27	-5.27%	10,162,359
May 20, 2025	50.35	50.82	49.85	49.90	49.90	-1.83%	966,745
May 19, 2025	50.34	51.31	50.24	50.83	50.83	-2.08%	978,705
May 16, 2025	51.32	52.11	51.06	51.91	51.50	1.21%	934,689
May 15, 2025	52.37	52.61	51.09	51.29	50.88	-3.10%	1,592,398
May 14, 2025	52.68	53.25	52.60	52.93	52.51	0.15%	1,299,428
May 13, 2025	53.06	53.09	52.23	52.85	52.43	0.67%	1,476,177
May 12, 2025	53.91	54.68	52.23	52.50	52.08	5.85%	3,531,039
May 9, 2025	48.58	50.08	48.58	49.60	49.20	1.72%	2,921,754
May 8, 2025	48.37	49.39	47.59	48.76	48.37	5.40%	2,063,331
May 7, 2025	48.49	48.49	44.94	46.26	45.89	0.15%	2,191,596
May 6, 2025	46.49	46.99	46.03	46.19	45.82	-2.04%	1,488,844
May 5, 2025	47.24	48.15	47.00	47.15	46.77	-0.82%	1,073,605
May 2, 2025	47.55	48.28	47.27	47.54	47.16	1.86%	953,311
May 1, 2025	46.45	47.97	46.18	46.67	46.30	0.47%	967,877
Apr 30, 2025	45.85	46.60	44.86	46.45	46.08	-1.17%	936,897
Apr 29, 2025	46.81	47.14	45.89	47.00	46.62	0.53%	516,614
Apr 28, 2025	46.44	47.42	46.05	46.75	46.38	0.45%	611,353
Apr 25, 2025	46.24	46.95	46.14	46.54	46.17	-0.36%	858,209
Apr 24, 2025	44.55	47.56	44.55	46.71	46.34	4.92%	1,288,963
Apr 23, 2025	45.65	47.39	44.11	44.52	44.16	2.87%	1,125,880
Apr 22, 2025	42.02	43.56	42.02	43.28	42.93	3.81%	1,339,716
Apr 21, 2025	42.63	43.35	40.55	41.69	41.36	-4.18%	1,608,611
Apr 17, 2025	43.23	44.04	43.06	43.51	43.16	0.02%	1,268,413
Apr 16, 2025	44.19	44.67	42.70	43.50	43.15	-2.92%	1,627,973