TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.71	47.88	45.96	46.68	46.68	-2.63%	2,666,292
Oct 29, 2026	45.60	48.16	45.05	47.94	47.94	7.51%	5,750,131
Oct 28, 2026	44.59	44.85	43.74	44.59	44.59	0.02%	3,192,214
Oct 27, 2026	45.23	45.76	44.57	44.58	44.58	-0.54%	2,158,779
Oct 26, 2026	44.64	45.20	44.19	44.82	44.82	0.40%	1,992,391
Oct 23, 2026	45.55	45.91	44.42	44.64	44.64	-3.31%	2,485,828
Oct 22, 2026	43.57	46.20	43.35	46.17	46.17	4.74%	2,796,934
Oct 21, 2026	44.60	44.88	43.71	44.08	44.08	-0.68%	1,703,316
Oct 20, 2026	43.10	45.01	43.10	44.38	44.38	2.97%	3,272,021
Oct 19, 2026	42.82	43.40	42.50	43.10	43.10	1.36%	1,968,647
Oct 16, 2026	43.62	44.36	42.00	42.52	42.52	-1.96%	3,788,317
Oct 15, 2026	42.26	43.71	41.34	43.37	43.37	2.72%	2,222,979
Oct 14, 2026	42.19	42.90	41.24	42.22	42.22	-1.56%	2,899,099
Oct 13, 2026	45.19	45.23	42.50	42.89	42.89	-4.94%	4,033,040
Oct 12, 2026	45.28	45.60	44.82	45.12	45.12	-0.31%	1,398,089
Oct 9, 2026	45.45	45.95	44.69	45.26	45.26	0.04%	3,255,910
Oct 8, 2026	44.10	45.53	44.02	45.24	45.24	1.64%	3,486,249
Oct 7, 2026	44.19	44.86	43.73	44.51	44.51	-1.02%	2,706,558
Oct 6, 2026	45.15	45.84	44.72	44.97	44.97	1.06%	2,422,362
Oct 5, 2026	44.37	44.99	43.86	44.50	44.50	-0.38%	1,989,800
Oct 2, 2026	45.09	46.20	44.30	44.67	44.67	-0.13%	3,400,247
Oct 1, 2026	44.43	45.31	43.45	44.73	44.73	1.36%	2,597,612
Sep 30, 2026	44.00	44.29	43.11	44.13	44.13	1.45%	3,472,704
Sep 29, 2026	43.86	43.96	43.10	43.50	43.50	0.02%	2,070,134
Sep 28, 2026	44.34	44.34	43.24	43.49	43.49	-2.03%	1,899,877
Sep 25, 2026	44.11	44.68	43.94	44.39	44.39	1.74%	1,255,757
Sep 24, 2026	44.71	45.15	42.56	43.63	43.63	-2.89%	4,957,291
Sep 23, 2026	45.11	45.96	44.69	44.93	44.93	-1.51%	2,595,849
Sep 22, 2026	47.06	47.39	45.40	45.62	45.62	-1.93%	1,816,214
Sep 21, 2026	47.01	47.26	46.35	46.52	46.52	0.11%	2,102,327
Sep 18, 2026	46.29	46.78	45.50	46.47	46.47	0.54%	2,472,944
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