TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.13	46.33	44.08	44.96	44.96	-1.34%	4,734,178
Mar 4, 2026	44.95	45.68	43.91	45.57	45.57	2.73%	2,870,411
Mar 3, 2026	42.81	45.22	42.11	44.36	44.36	0.29%	3,472,316
Mar 2, 2026	42.14	44.59	41.61	44.23	44.23	1.87%	2,472,013
Feb 27, 2026	43.62	43.95	41.58	43.42	43.42	-3.45%	5,331,240
Feb 26, 2026	45.13	46.44	44.01	44.97	44.97	0.65%	3,985,577
Feb 25, 2026	43.87	45.08	42.50	44.68	44.68	3.81%	4,192,493
Feb 24, 2026	42.33	44.07	42.00	43.04	43.04	1.65%	4,688,768
Feb 23, 2026	44.04	44.19	41.28	42.34	42.34	-4.88%	4,900,235
Feb 20, 2026	44.23	44.87	43.18	44.51	44.51	-0.16%	11,940,380
Feb 19, 2026	46.14	46.27	43.05	44.58	44.58	-7.01%	7,174,904
Feb 18, 2026	47.15	48.36	46.75	47.94	47.33	2.22%	2,641,429
Feb 17, 2026	49.16	50.08	46.83	46.90	46.30	-5.31%	4,716,935
Feb 13, 2026	48.78	50.18	48.11	49.53	48.90	1.62%	3,834,632
Feb 12, 2026	49.75	50.81	46.66	48.74	48.12	-1.87%	4,608,060
Feb 11, 2026	53.08	53.85	49.41	49.67	49.04	-6.42%	6,217,359
Feb 10, 2026	54.42	55.67	52.27	53.08	52.40	-3.42%	4,875,521
Feb 9, 2026	56.51	56.76	54.37	54.96	54.26	-0.11%	6,322,834
Feb 6, 2026	53.33	56.51	52.57	55.02	54.32	2.76%	5,596,510
Feb 5, 2026	52.09	55.34	49.11	53.54	52.86	-4.55%	11,535,826
Feb 4, 2026	53.21	56.30	51.91	56.09	55.38	5.16%	5,657,682
Feb 3, 2026	57.48	57.61	51.32	53.34	52.66	-8.38%	7,798,530
Feb 2, 2026	58.54	59.27	57.27	58.22	57.48	-1.17%	2,953,234
Jan 30, 2026	58.25	59.49	58.05	58.91	58.16	0.08%	1,505,012
Jan 29, 2026	60.51	61.10	58.17	58.86	58.11	-0.86%	2,080,904
Jan 28, 2026	60.35	60.58	59.06	59.37	58.61	-0.79%	2,459,810
Jan 27, 2026	60.80	61.07	59.41	59.84	59.08	-1.71%	1,962,698
Jan 26, 2026	62.55	62.75	60.70	60.88	60.11	-2.36%	2,170,456
Jan 23, 2026	62.78	63.13	61.75	62.35	61.56	-1.06%	2,042,771
Jan 22, 2026	63.75	64.66	62.89	63.02	62.22	-0.83%	1,409,381
Jan 21, 2026	63.62	64.76	62.93	63.55	62.74	1.13%	2,450,199
Jan 20, 2026	65.53	66.52	62.65	62.84	62.04	-6.40%	2,261,699
Jan 16, 2026	67.15	68.27	66.89	67.14	66.29	-0.19%	1,142,724
Jan 15, 2026	66.38	67.54	65.86	67.27	66.41	2.31%	2,357,655
Jan 14, 2026	65.52	65.84	64.46	65.75	64.91	0.52%	1,916,579
Jan 13, 2026	65.87	66.16	64.49	65.41	64.58	-0.94%	2,062,943
Jan 12, 2026	65.56	66.66	65.30	66.03	65.19	-1.14%	1,500,307
Jan 9, 2026	67.11	67.50	65.11	66.79	65.94	-0.25%	2,236,599
Jan 8, 2026	65.67	67.16	65.55	66.96	66.11	1.51%	1,190,992
Jan 7, 2026	69.01	69.51	65.81	65.97	65.13	-5.30%	1,906,363
Jan 6, 2026	68.00	70.38	67.98	69.66	68.77	2.97%	1,758,334
Jan 5, 2026	65.74	69.29	65.74	67.65	66.79	2.89%	1,940,933
Jan 2, 2026	64.25	65.99	64.00	65.75	64.91	2.99%	1,332,886
Dec 31, 2025	64.17	64.47	63.79	63.84	63.03	-0.75%	494,886
Dec 30, 2025	64.56	65.11	64.27	64.32	63.50	-0.63%	409,996
Dec 29, 2025	65.18	65.44	64.52	64.73	63.91	-1.10%	630,101
Dec 26, 2025	65.11	65.71	64.84	65.45	64.62	0.40%	770,020
Dec 24, 2025	65.60	65.72	64.84	65.19	64.36	-0.31%	587,279
Dec 23, 2025	65.75	66.26	65.35	65.39	64.56	-0.94%	1,053,993
Dec 22, 2025	64.59	66.52	64.59	66.01	65.17	2.12%	902,607
Dec 19, 2025	64.83	64.84	64.16	64.64	63.82	0.37%	2,196,890
Dec 18, 2025	65.36	66.18	64.28	64.40	63.58	-0.92%	2,024,747
Dec 17, 2025	66.43	67.06	64.87	65.00	64.17	-2.15%	1,371,592
Dec 16, 2025	66.61	67.20	65.81	66.43	65.58	-0.46%	1,507,477
Dec 15, 2025	67.73	67.92	66.56	66.74	65.89	-0.24%	1,250,366
Dec 12, 2025	68.67	68.74	66.50	66.90	66.05	-2.72%	1,661,698
Dec 11, 2025	67.90	69.20	67.43	68.77	67.89	1.78%	3,828,259
Dec 10, 2025	66.11	68.33	65.12	67.57	66.71	3.19%	3,088,821
Dec 9, 2025	61.54	66.18	61.54	65.48	64.65	6.14%	2,145,084
Dec 8, 2025	61.73	62.38	61.17	61.69	60.91	-	1,164,662
Dec 5, 2025	60.65	62.00	60.65	61.69	60.91	1.41%	1,223,269
Dec 4, 2025	60.43	61.43	60.43	60.83	60.06	0.30%	1,156,831
Dec 3, 2025	58.39	60.76	58.39	60.65	59.88	4.01%	1,168,557
Dec 2, 2025	58.44	58.84	58.07	58.31	57.57	0.41%	942,646
Dec 1, 2025	57.76	59.19	57.53	58.07	57.33	-1.71%	2,971,907
Nov 28, 2025	58.92	59.26	58.05	59.08	58.33	1.56%	718,865
Nov 26, 2025	57.89	58.54	57.20	58.17	57.43	1.25%	1,097,948
Nov 25, 2025	55.81	57.76	55.21	57.45	56.72	3.25%	1,329,035
Nov 24, 2025	55.92	56.54	55.26	55.64	54.93	-0.43%	1,326,791
Nov 21, 2025	55.41	56.40	54.09	55.88	55.17	1.34%	1,894,452
Nov 20, 2025	56.44	57.20	54.84	55.14	54.44	-0.95%	2,149,956
Nov 19, 2025	55.01	55.98	54.65	55.67	54.96	1.48%	1,767,908
Nov 18, 2025	54.78	56.07	54.35	54.86	54.16	-0.62%	2,425,714
Nov 17, 2025	57.25	57.66	55.12	55.20	54.50	-4.61%	2,677,501
Nov 14, 2025	56.59	58.09	56.00	57.87	57.13	-	2,292,144
Nov 13, 2025	58.04	58.60	57.37	57.87	56.69	-1.26%	3,673,086
Nov 12, 2025	58.08	59.25	57.82	58.61	57.41	2.84%	3,087,694
Nov 11, 2025	55.00	57.13	54.54	56.99	55.83	3.49%	2,008,167
Nov 10, 2025	55.81	56.15	54.70	55.07	53.95	-0.11%	2,263,499
Nov 7, 2025	54.51	55.59	52.80	55.13	54.01	0.84%	1,991,424
Nov 6, 2025	53.71	54.99	53.11	54.67	53.55	2.61%	2,336,057
Nov 5, 2025	53.45	54.13	52.22	53.28	52.19	-0.24%	2,636,512
Nov 4, 2025	51.97	56.74	51.42	53.41	52.32	-2.55%	3,053,676
Nov 3, 2025	55.04	55.66	54.57	54.81	53.69	-0.42%	2,291,470
Oct 31, 2025	55.25	55.58	53.76	55.04	53.92	-0.79%	2,688,211
Oct 30, 2025	56.05	56.49	55.33	55.48	54.35	-1.28%	1,291,269
Oct 29, 2025	56.91	57.21	55.96	56.20	55.05	-1.49%	1,607,865
Oct 28, 2025	57.78	57.92	56.91	57.05	55.89	-0.92%	1,239,606
Oct 27, 2025	57.38	58.59	57.26	57.58	56.41	1.89%	1,777,116
Oct 24, 2025	56.30	57.19	56.17	56.51	55.36	1.22%	1,330,542
Oct 23, 2025	57.15	57.49	54.81	55.83	54.69	-2.21%	2,268,408
Oct 22, 2025	56.73	57.19	55.82	57.09	55.93	0.63%	1,993,313
Oct 21, 2025	55.74	56.91	55.28	56.73	55.57	1.63%	1,020,399
Oct 20, 2025	56.01	56.62	55.48	55.82	54.68	1.68%	1,891,275
Oct 17, 2025	54.85	55.10	54.20	54.90	53.78	0.05%	2,305,140
Oct 16, 2025	57.51	57.80	54.18	54.87	53.75	-3.99%	2,400,691
Oct 15, 2025	58.00	58.43	56.29	57.15	55.98	0.14%	1,108,478
Oct 14, 2025	54.56	57.90	54.56	57.07	55.91	1.80%	1,354,650
Oct 13, 2025	56.70	56.94	55.82	56.06	54.92	2.09%	2,241,006
Oct 10, 2025	58.21	59.30	54.80	54.91	53.79	-5.62%	1,951,158