TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	47.01	47.26	46.35	46.52	46.52	0.11%	2,102,315
Sep 18, 2026	46.29	46.78	45.50	46.47	46.47	0.54%	2,472,922
Sep 17, 2026	47.49	47.49	46.14	46.22	46.22	-0.71%	2,751,756
Sep 16, 2026	47.54	48.27	45.85	46.55	46.55	-1.79%	3,579,120
Sep 15, 2026	47.64	48.11	46.44	47.40	47.40	-1.21%	3,078,547
Sep 14, 2026	47.52	48.00	46.94	47.98	47.98	0.61%	2,608,994
Sep 11, 2026	47.20	49.73	47.05	47.69	47.69	1.62%	3,136,402
Sep 10, 2026	48.58	48.69	46.87	46.93	46.93	-4.05%	3,072,618
Sep 9, 2026	49.82	50.41	48.46	48.91	48.91	-3.93%	3,925,203
Sep 8, 2026	52.15	52.98	50.85	50.91	50.91	-3.30%	1,997,804
Sep 4, 2026	52.51	53.37	51.96	52.65	52.65	-1.08%	1,765,150
Sep 3, 2026	52.68	54.47	52.01	53.23	53.23	1.73%	1,886,899
Sep 2, 2026	52.34	53.77	52.10	52.32	52.32	-0.17%	1,472,242
Sep 1, 2026	53.11	54.16	52.04	52.41	52.41	-3.16%	3,137,727
Aug 31, 2026	53.80	54.37	53.16	54.12	54.12	0.28%	2,189,407
Aug 28, 2026	53.97	54.89	53.82	53.97	53.97	0.06%	2,259,410
Aug 27, 2026	52.80	54.14	52.80	53.94	53.94	2.16%	3,187,876
Aug 26, 2026	52.83	53.32	52.61	52.80	52.80	-0.15%	1,691,839
Aug 25, 2026	52.84	53.02	51.71	52.88	52.88	0.08%	2,079,955
Aug 24, 2026	52.02	53.32	51.59	52.84	52.84	0.84%	2,649,776
Aug 21, 2026	52.33	53.19	51.64	52.40	52.40	1.61%	2,057,278
Aug 20, 2026	53.06	53.55	51.49	51.57	51.57	-3.03%	2,440,758
Aug 19, 2026	52.26	53.77	51.35	53.18	53.18	2.23%	2,859,657
Aug 18, 2026	51.77	52.52	50.87	52.02	52.02	0.48%	3,037,114
Aug 17, 2026	52.67	53.27	51.55	51.77	51.77	-2.38%	2,594,002
Aug 14, 2026	55.29	55.50	52.56	53.03	53.03	-2.91%	6,618,367
Aug 13, 2026	51.17	55.30	50.00	55.21	54.62	8.51%	5,873,701
Aug 12, 2026	50.77	51.35	49.79	50.88	50.34	0.55%	4,522,468
Aug 11, 2026	49.69	51.34	48.75	50.60	50.06	2.43%	2,832,512
Aug 10, 2026	48.79	49.50	48.25	49.40	48.87	0.84%	1,887,739
Aug 7, 2026	48.59	50.34	48.40	48.99	48.47	0.99%	4,221,404
Aug 6, 2026	48.71	48.71	47.53	48.51	47.99	1.25%	2,892,924
Aug 5, 2026	49.51	49.75	47.51	47.91	47.40	-2.18%	3,917,685
Aug 4, 2026	47.00	49.91	47.00	48.98	48.46	5.74%	4,992,107
Aug 3, 2026	44.23	46.51	43.75	46.32	45.83	6.09%	4,745,563
Jul 31, 2026	43.00	43.82	42.38	43.66	43.19	2.25%	2,452,313
Jul 30, 2026	42.39	42.71	41.03	42.70	42.24	1.28%	3,054,808
Jul 29, 2026	43.39	43.59	42.02	42.16	41.71	-3.66%	1,398,798
Jul 28, 2026	42.78	44.22	42.44	43.76	43.29	1.86%	3,277,937
Jul 27, 2026	43.62	44.04	42.80	42.96	42.50	0.30%	1,994,612
Jul 24, 2026	42.03	43.03	41.86	42.83	42.37	1.90%	1,441,548
Jul 23, 2026	41.08	42.74	40.92	42.03	41.58	0.57%	2,342,917
Jul 22, 2026	42.81	43.22	41.73	41.79	41.34	-2.45%	1,117,440
Jul 21, 2026	42.78	43.50	42.66	42.84	42.38	-0.30%	1,364,733
Jul 20, 2026	43.82	43.82	41.94	42.97	42.51	-1.76%	1,699,068
Jul 17, 2026	43.41	44.49	43.26	43.74	43.27	-0.95%	1,254,751
Jul 16, 2026	44.01	44.45	43.86	44.16	43.69	-0.74%	1,209,411
Jul 15, 2026	43.94	45.95	43.77	44.49	44.01	3.11%	2,681,600
Jul 14, 2026	42.36	43.27	42.24	43.15	42.69	1.58%	1,293,051
Jul 13, 2026	42.56	42.88	41.95	42.48	42.03	-0.45%	1,226,422