TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	43.62	46.27	43.27	44.22	44.22	1.38%	4,877,322
Apr 30, 2026	41.79	44.20	41.57	43.62	43.62	3.66%	3,260,600
Apr 29, 2026	42.44	42.57	41.71	42.08	42.08	-0.94%	2,510,411
Apr 28, 2026	42.67	43.43	41.68	42.48	42.48	-1.05%	2,700,163
Apr 27, 2026	43.42	44.07	42.00	42.93	42.93	-1.58%	2,673,529
Apr 24, 2026	43.66	44.06	43.09	43.62	43.62	0.30%	1,861,875
Apr 23, 2026	45.01	45.55	42.19	43.49	43.49	-4.59%	3,494,599
Apr 22, 2026	45.80	46.60	44.99	45.58	45.58	0.84%	2,598,319
Apr 21, 2026	45.20	46.59	44.79	45.20	45.20	1.16%	2,221,480
Apr 20, 2026	44.64	45.32	44.33	44.68	44.68	-0.67%	2,027,255
Apr 17, 2026	43.93	45.62	43.64	44.98	44.98	3.93%	4,015,672
Apr 16, 2026	44.15	44.45	43.23	43.28	43.28	-1.57%	2,306,331
Apr 15, 2026	42.97	44.38	42.97	43.97	43.97	3.75%	4,073,197
Apr 14, 2026	40.06	42.86	40.06	42.38	42.38	7.51%	4,057,815
Apr 13, 2026	37.70	39.62	37.70	39.42	39.42	2.95%	3,590,125
Apr 10, 2026	38.84	38.84	37.41	38.29	38.29	-1.26%	3,669,236
Apr 9, 2026	38.21	39.13	37.14	38.78	38.78	1.36%	3,551,318
Apr 8, 2026	39.91	40.46	38.08	38.26	38.26	0.71%	3,089,326
Apr 7, 2026	37.73	38.37	37.16	37.99	37.99	0.16%	2,633,797
Apr 6, 2026	38.29	38.92	37.83	37.93	37.93	-1.45%	3,247,945
Apr 2, 2026	37.86	39.33	36.95	38.49	38.49	-1.18%	2,659,446
Apr 1, 2026	41.36	41.36	38.84	38.95	38.95	-3.85%	2,533,485
Mar 31, 2026	40.52	41.06	39.48	40.51	40.51	1.96%	3,148,264
Mar 30, 2026	39.10	40.48	38.69	39.73	39.73	1.61%	2,502,553
Mar 27, 2026	39.85	40.19	38.86	39.10	39.10	-2.93%	2,059,940
Mar 26, 2026	40.64	41.20	40.02	40.28	40.28	-1.00%	1,572,740
Mar 25, 2026	40.58	41.57	39.69	40.69	40.69	1.46%	1,860,463
Mar 24, 2026	39.05	40.14	38.62	40.10	40.10	0.35%	3,026,577
Mar 23, 2026	41.33	41.97	39.82	39.96	39.96	-0.27%	3,100,943
Mar 20, 2026	41.01	41.20	39.80	40.07	40.07	-2.53%	4,167,934
Mar 19, 2026	41.17	41.48	40.30	41.11	41.11	-0.15%	3,102,849
Mar 18, 2026	40.37	42.17	40.37	41.17	41.17	1.03%	3,249,647
Mar 17, 2026	40.30	41.30	40.16	40.75	40.75	3.16%	4,663,629
Mar 16, 2026	40.82	41.17	39.33	39.50	39.50	-2.47%	5,015,479
Mar 13, 2026	39.61	40.52	39.39	40.50	40.50	3.69%	6,242,325
Mar 12, 2026	39.50	40.31	38.82	39.06	39.06	-3.98%	6,205,152
Mar 11, 2026	42.15	42.70	39.79	40.68	40.68	-3.67%	5,561,416
Mar 10, 2026	43.04	43.30	41.39	42.23	42.23	-1.10%	3,545,580
Mar 9, 2026	41.74	42.83	41.14	42.70	42.70	-0.86%	4,065,115
Mar 6, 2026	43.67	44.65	42.13	43.07	43.07	-4.20%	3,702,684
Mar 5, 2026	45.13	46.33	44.08	44.96	44.96	-1.34%	4,757,522
Mar 4, 2026	44.95	45.68	43.91	45.57	45.57	2.73%	2,871,194
Mar 3, 2026	42.81	45.22	42.11	44.36	44.36	0.29%	3,496,110
Mar 2, 2026	42.14	44.59	41.61	44.23	44.23	1.87%	2,472,059
Feb 27, 2026	43.62	43.95	41.58	43.42	43.42	-3.45%	5,336,180
Feb 26, 2026	45.13	46.44	44.01	44.97	44.97	0.65%	4,010,373
Feb 25, 2026	43.87	45.08	42.50	44.68	44.68	3.81%	4,575,557
Feb 24, 2026	42.33	44.07	42.00	43.04	43.04	1.65%	4,688,773
Feb 23, 2026	44.04	44.19	41.28	42.34	42.34	-4.88%	4,914,591
Feb 20, 2026	44.23	44.87	43.18	44.51	44.51	-0.16%	11,964,032