TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.97	42.12	41.25	41.74	-	-0.02%	572,433
May 21, 2026	40.39	41.88	40.00	41.75	41.75	2.68%	2,574,074
May 20, 2026	40.16	41.06	39.25	40.66	40.66	0.97%	2,077,757
May 19, 2026	41.41	41.69	40.23	40.27	40.27	-2.61%	1,603,167
May 18, 2026	41.67	42.36	41.16	41.35	41.35	-1.05%	1,510,797
May 15, 2026	43.36	43.36	41.66	41.79	41.79	-3.38%	1,618,103
May 14, 2026	43.20	44.07	42.60	43.25	43.25	1.57%	1,388,317
May 13, 2026	43.64	43.64	42.23	42.58	42.58	-3.29%	2,200,726
May 12, 2026	43.59	44.43	43.02	44.03	44.03	1.01%	1,779,730
May 11, 2026	43.91	44.60	43.35	43.59	43.59	-1.00%	1,976,714
May 8, 2026	44.46	45.19	43.41	44.62	44.03	0.31%	1,931,611
May 7, 2026	45.12	45.65	44.15	44.48	43.89	-1.20%	2,063,079
May 6, 2026	46.25	46.76	44.97	45.02	44.42	-1.29%	2,893,741
May 5, 2026	45.00	46.89	44.42	45.61	45.01	1.29%	3,538,879
May 4, 2026	44.40	46.83	44.30	45.03	44.43	1.83%	3,288,942
May 1, 2026	43.62	46.27	43.27	44.22	43.64	1.38%	4,906,433
Apr 30, 2026	41.79	44.20	41.57	43.62	43.04	3.66%	3,315,396
Apr 29, 2026	42.44	42.57	41.71	42.08	41.52	-0.94%	2,510,411
Apr 28, 2026	42.67	43.43	41.68	42.48	41.92	-1.05%	2,700,163
Apr 27, 2026	43.42	44.07	42.00	42.93	42.36	-1.58%	2,673,529
Apr 24, 2026	43.66	44.06	43.09	43.62	43.04	0.30%	1,861,875
Apr 23, 2026	45.01	45.55	42.19	43.49	42.91	-4.59%	3,494,599
Apr 22, 2026	45.80	46.60	44.99	45.58	44.98	0.84%	2,598,319
Apr 21, 2026	45.20	46.59	44.79	45.20	44.60	1.16%	2,221,480
Apr 20, 2026	44.64	45.32	44.33	44.68	44.09	-0.67%	2,027,255
Apr 17, 2026	43.93	45.62	43.64	44.98	44.39	3.93%	4,015,672
Apr 16, 2026	44.15	44.45	43.23	43.28	42.71	-1.57%	2,306,331
Apr 15, 2026	42.97	44.38	42.97	43.97	43.39	3.75%	4,073,197
Apr 14, 2026	40.06	42.86	40.06	42.38	41.82	7.51%	4,057,815
Apr 13, 2026	37.70	39.62	37.70	39.42	38.90	2.95%	3,590,125
Apr 10, 2026	38.84	38.84	37.41	38.29	37.78	-1.26%	3,669,236
Apr 9, 2026	38.21	39.13	37.14	38.78	38.27	1.36%	3,551,318
Apr 8, 2026	39.91	40.46	38.08	38.26	37.75	0.71%	3,089,326
Apr 7, 2026	37.73	38.37	37.16	37.99	37.49	0.16%	2,633,797
Apr 6, 2026	38.29	38.92	37.83	37.93	37.43	-1.45%	3,247,945
Apr 2, 2026	37.86	39.33	36.95	38.49	37.98	-1.18%	2,659,446
Apr 1, 2026	41.36	41.36	38.84	38.95	38.43	-3.85%	2,533,485
Mar 31, 2026	40.52	41.06	39.48	40.51	39.97	1.96%	3,148,264
Mar 30, 2026	39.10	40.48	38.69	39.73	39.20	1.61%	2,502,553
Mar 27, 2026	39.85	40.19	38.86	39.10	38.58	-2.93%	2,059,940
Mar 26, 2026	40.64	41.20	40.02	40.28	39.75	-1.00%	1,572,740
Mar 25, 2026	40.58	41.57	39.69	40.69	40.15	1.46%	1,860,463
Mar 24, 2026	39.05	40.14	38.62	40.10	39.57	0.35%	3,026,577
Mar 23, 2026	41.33	41.97	39.82	39.96	39.43	-0.27%	3,100,943
Mar 20, 2026	41.01	41.20	39.80	40.07	39.54	-2.53%	4,167,934
Mar 19, 2026	41.17	41.48	40.30	41.11	40.57	-0.15%	3,102,849
Mar 18, 2026	40.37	42.17	40.37	41.17	40.63	1.03%	3,249,647
Mar 17, 2026	40.30	41.30	40.16	40.75	40.21	3.16%	4,663,629
Mar 16, 2026	40.82	41.17	39.33	39.50	38.98	-2.47%	5,015,479
Mar 13, 2026	39.61	40.52	39.39	40.50	39.96	3.69%	6,242,325