TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	53.11	54.16	52.04	52.47	-	-3.05%	1,322,462
Aug 31, 2026	53.80	54.37	53.16	54.12	54.12	0.28%	2,189,406
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%	3,187,554
Aug 26, 2026	52.83	53.32	52.61	52.80	52.80	-0.15%	1,691,463
Aug 25, 2026	52.84	53.02	51.71	52.88	52.88	0.08%	2,079,953
Aug 24, 2026	52.02	53.32	51.59	52.84	52.84	0.84%	2,450,979
Aug 21, 2026	52.33	53.19	51.64	52.40	52.40	1.61%	2,049,189
Aug 20, 2026	53.06	53.55	51.49	51.57	51.57	-3.03%	2,440,680
Aug 19, 2026	52.26	53.77	51.35	53.18	53.18	2.23%	2,859,626
Aug 18, 2026	51.77	52.52	50.87	52.02	52.02	0.48%	3,006,454
Aug 17, 2026	52.67	53.27	51.55	51.77	51.77	-2.38%	2,593,969
Aug 14, 2026	55.29	55.50	52.56	53.03	53.03	-2.91%	6,393,138
Aug 13, 2026	51.17	55.30	50.00	55.21	54.62	8.51%	5,869,496
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
Jul 10, 2026	43.14	43.58	42.36	42.67	42.21	0.09%	1,245,771
Jul 9, 2026	41.53	43.22	41.38	42.63	42.17	2.45%	1,715,212
Jul 8, 2026	41.92	41.92	41.17	41.61	41.17	-1.91%	1,358,724
Jul 7, 2026	42.51	42.89	42.17	42.42	41.97	-0.40%	1,429,332
Jul 6, 2026	41.74	42.72	41.23	42.59	42.13	2.80%	2,102,133
Jul 2, 2026	41.45	42.06	41.03	41.43	40.99	2.30%	1,683,384
Jul 1, 2026	40.94	41.55	40.12	40.50	40.07	-0.12%	2,374,231
Jun 30, 2026	39.35	40.84	39.15	40.55	40.12	3.79%	2,206,233
Jun 29, 2026	39.86	40.27	38.46	39.07	38.65	-1.56%	1,782,987
Jun 26, 2026	40.01	40.83	39.46	39.69	39.27	-0.82%	6,057,846
Jun 25, 2026	39.07	41.11	39.02	40.02	39.59	3.30%	2,910,046
Jun 24, 2026	39.34	39.94	38.46	38.74	38.33	-2.12%	4,211,161
Jun 23, 2026	40.87	40.99	38.56	39.58	39.16	-3.91%	3,505,144