TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	50.77	51.23	49.79	50.00	-	-1.19%	1,094,267
Aug 11, 2026	49.69	51.34	48.75	50.60	50.60	2.43%	2,824,082
Aug 10, 2026	48.79	49.50	48.25	49.40	49.40	0.84%	1,856,249
Aug 7, 2026	48.59	50.34	48.40	48.99	48.99	0.99%	4,221,069
Aug 6, 2026	48.71	48.71	47.53	48.51	48.51	1.25%	2,892,924
Aug 5, 2026	49.51	49.75	47.51	47.91	47.91	-2.18%	3,917,685
Aug 4, 2026	47.00	49.91	47.00	48.98	48.98	5.74%	4,992,107
Aug 3, 2026	44.23	46.51	43.75	46.32	46.32	6.09%	4,745,563
Jul 31, 2026	43.00	43.82	42.38	43.66	43.66	2.25%	2,452,313
Jul 30, 2026	42.39	42.71	41.03	42.70	42.70	1.28%	3,054,808
Jul 29, 2026	43.39	43.59	42.02	42.16	42.16	-3.66%	1,398,798
Jul 28, 2026	42.78	44.22	42.44	43.76	43.76	1.86%	3,277,937
Jul 27, 2026	43.62	44.04	42.80	42.96	42.96	0.30%	1,994,612
Jul 24, 2026	42.03	43.03	41.86	42.83	42.83	1.90%	1,441,548
Jul 23, 2026	41.08	42.74	40.92	42.03	42.03	0.57%	2,342,917
Jul 22, 2026	42.81	43.22	41.73	41.79	41.79	-2.45%	1,117,440
Jul 21, 2026	42.78	43.50	42.66	42.84	42.84	-0.30%	1,364,733
Jul 20, 2026	43.82	43.82	41.94	42.97	42.97	-1.76%	1,699,068
Jul 17, 2026	43.41	44.49	43.26	43.74	43.74	-0.95%	1,254,751
Jul 16, 2026	44.01	44.45	43.86	44.16	44.16	-0.74%	1,209,411
Jul 15, 2026	43.94	45.95	43.77	44.49	44.49	3.11%	2,681,600
Jul 14, 2026	42.36	43.27	42.24	43.15	43.15	1.58%	1,293,051
Jul 13, 2026	42.56	42.88	41.95	42.48	42.48	-0.45%	1,226,422
Jul 10, 2026	43.14	43.58	42.36	42.67	42.67	0.09%	1,245,771
Jul 9, 2026	41.53	43.22	41.38	42.63	42.63	2.45%	1,715,212
Jul 8, 2026	41.92	41.92	41.17	41.61	41.61	-1.91%	1,358,724
Jul 7, 2026	42.51	42.89	42.17	42.42	42.42	-0.40%	1,429,332
Jul 6, 2026	41.74	42.72	41.23	42.59	42.59	2.80%	2,102,133
Jul 2, 2026	41.45	42.06	41.03	41.43	41.43	2.30%	1,683,384
Jul 1, 2026	40.94	41.55	40.12	40.50	40.50	-0.12%	2,374,231
Jun 30, 2026	39.35	40.84	39.15	40.55	40.55	3.79%	2,206,233
Jun 29, 2026	39.86	40.27	38.46	39.07	39.07	-1.56%	1,782,987
Jun 26, 2026	40.01	40.83	39.46	39.69	39.69	-0.82%	6,057,846
Jun 25, 2026	39.07	41.11	39.02	40.02	40.02	3.30%	2,910,046
Jun 24, 2026	39.34	39.94	38.46	38.74	38.74	-2.12%	4,211,161
Jun 23, 2026	40.87	40.99	38.56	39.58	39.58	-3.91%	3,505,144
Jun 22, 2026	41.75	42.28	41.07	41.19	41.19	-2.05%	2,010,096
Jun 18, 2026	43.25	43.35	41.59	42.05	42.05	-1.20%	3,281,460
Jun 17, 2026	44.53	45.33	42.49	42.56	42.56	-4.66%	1,809,524
Jun 16, 2026	44.02	45.08	43.46	44.64	44.64	2.64%	2,769,305
Jun 15, 2026	44.00	45.31	43.33	43.49	43.49	1.12%	1,530,691
Jun 12, 2026	42.76	44.33	42.72	43.01	43.01	0.75%	1,841,649
Jun 11, 2026	41.44	42.73	40.99	42.69	42.69	2.20%	1,721,239
Jun 10, 2026	42.52	43.92	41.74	41.77	41.77	-3.24%	2,172,511
Jun 9, 2026	41.45	43.37	41.30	43.17	43.17	4.78%	2,874,883
Jun 8, 2026	41.22	41.89	40.52	41.20	41.20	0.02%	1,715,325
Jun 5, 2026	42.15	42.67	40.56	41.19	41.19	-2.28%	2,659,418
Jun 4, 2026	41.01	42.89	40.85	42.15	42.15	3.74%	2,347,410
Jun 3, 2026	41.01	41.01	39.75	40.63	40.63	-4.15%	2,679,017
Jun 2, 2026	43.27	43.61	42.34	42.39	42.39	-2.06%	1,669,502