TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.85	50.71	49.62	50.25	50.25	2.74%	1,713,366
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
Apr 15, 2025	44.53	45.83	44.50	44.81	44.45	0.65%	1,303,501
Apr 14, 2025	44.64	45.65	44.01	44.52	44.16	-0.16%	1,599,628
Apr 11, 2025	43.22	44.67	42.03	44.59	44.23	1.80%	2,045,526
Apr 10, 2025	44.31	44.57	41.75	43.80	43.45	-4.51%	2,765,658
Apr 9, 2025	38.70	46.45	37.86	45.87	45.50	15.60%	3,559,106
Apr 8, 2025	43.80	44.15	38.93	39.68	39.36	-4.62%	2,593,625
Apr 7, 2025	39.09	43.47	37.90	41.60	41.27	1.49%	4,263,759
Apr 4, 2025	40.50	41.07	37.52	40.99	40.66	-3.17%	5,668,177
Apr 3, 2025	45.65	45.85	42.17	42.33	41.99	-14.69%	3,462,470
Apr 2, 2025	46.61	49.71	46.36	49.62	49.22	3.98%	1,163,227
Apr 1, 2025	47.64	47.94	46.56	47.72	47.34	0.61%	1,084,202
Mar 31, 2025	46.83	47.74	45.55	47.43	47.05	-0.59%	1,198,694
Mar 28, 2025	49.42	49.46	47.16	47.71	47.33	-3.69%	770,693
Mar 27, 2025	51.01	51.09	49.16	49.54	49.14	-3.49%	1,176,430