TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.01	40.83	39.46	39.69	39.69	-0.82%	5,924,716
Jun 25, 2026	39.07	41.11	39.02	40.02	40.02	3.30%	2,906,731
Jun 24, 2026	39.34	39.94	38.46	38.74	38.74	-2.12%	4,211,160
Jun 23, 2026	40.87	40.99	38.56	39.58	39.58	-3.91%	3,504,604
Jun 22, 2026	41.75	42.28	41.07	41.19	41.19	-2.05%	2,010,096
Jun 18, 2026	43.25	43.35	41.59	42.05	42.05	-1.20%	3,281,460
Jun 17, 2026	44.53	45.33	42.49	42.56	42.56	-4.66%	1,809,524
Jun 16, 2026	44.02	45.08	43.46	44.64	44.64	2.64%	2,769,305
Jun 15, 2026	44.00	45.31	43.33	43.49	43.49	1.12%	1,530,691
Jun 12, 2026	42.76	44.33	42.72	43.01	43.01	0.75%	1,841,649
Jun 11, 2026	41.44	42.73	40.99	42.69	42.69	2.20%	1,721,239
Jun 10, 2026	42.52	43.92	41.74	41.77	41.77	-3.24%	2,172,511
Jun 9, 2026	41.45	43.37	41.30	43.17	43.17	4.78%	2,874,883
Jun 8, 2026	41.22	41.89	40.52	41.20	41.20	0.02%	1,715,325
Jun 5, 2026	42.15	42.67	40.56	41.19	41.19	-2.28%	2,659,418
Jun 4, 2026	41.01	42.89	40.85	42.15	42.15	3.74%	2,347,410
Jun 3, 2026	41.01	41.01	39.75	40.63	40.63	-4.15%	2,679,017
Jun 2, 2026	43.27	43.61	42.34	42.39	42.39	-2.06%	1,669,502
Jun 1, 2026	42.63	44.75	42.60	43.28	43.28	1.67%	3,647,371
May 29, 2026	41.99	43.77	41.75	42.57	42.57	1.70%	2,673,579
May 28, 2026	41.25	42.14	40.79	41.86	41.86	0.60%	2,599,189
May 27, 2026	41.93	42.28	41.23	41.61	41.61	-0.14%	1,863,461
May 26, 2026	41.87	42.43	41.43	41.67	41.67	0.12%	2,789,232
May 22, 2026	41.97	42.12	41.25	41.62	41.62	-0.31%	1,786,065
May 21, 2026	40.39	41.88	40.00	41.75	41.75	2.68%	2,581,801
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%	1,616,219
May 18, 2026	41.67	42.36	41.16	41.35	41.35	-1.05%	1,510,818
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
Mar 12, 2026	39.50	40.31	38.82	39.06	38.54	-3.98%	6,205,152
Mar 11, 2026	42.15	42.70	39.79	40.68	40.14	-3.67%	5,561,416
Mar 10, 2026	43.04	43.30	41.39	42.23	41.67	-1.10%	3,545,580
Mar 9, 2026	41.74	42.83	41.14	42.70	42.14	-0.86%	4,065,115
Mar 6, 2026	43.67	44.65	42.13	43.07	42.50	-4.20%	3,702,684
Mar 5, 2026	45.13	46.33	44.08	44.96	44.37	-1.34%	4,757,522
Mar 4, 2026	44.95	45.68	43.91	45.57	44.97	2.73%	2,871,194
Mar 3, 2026	42.81	45.22	42.11	44.36	43.77	0.29%	3,496,110
Mar 2, 2026	42.14	44.59	41.61	44.23	43.65	1.87%	2,472,059
Feb 27, 2026	43.62	43.95	41.58	43.42	42.85	-3.45%	5,336,180
Feb 26, 2026	45.13	46.44	44.01	44.97	44.38	0.65%	4,010,373
Feb 25, 2026	43.87	45.08	42.50	44.68	44.09	3.81%	4,575,557
Feb 24, 2026	42.33	44.07	42.00	43.04	42.47	1.65%	4,688,773
Feb 23, 2026	44.04	44.19	41.28	42.34	41.78	-4.88%	4,914,591
Feb 20, 2026	44.23	44.87	43.18	44.51	43.92	-0.16%	11,964,032
Feb 19, 2026	46.14	46.27	43.05	44.58	43.99	-5.81%	7,317,796
Feb 18, 2026	47.15	48.36	46.75	47.94	46.70	2.22%	2,942,139
Feb 17, 2026	49.16	50.08	46.83	46.90	45.69	-5.31%	4,716,935
Feb 13, 2026	48.78	50.18	48.11	49.53	48.25	1.62%	3,834,632
Feb 12, 2026	49.75	50.81	46.66	48.74	47.48	-1.87%	4,608,060
Feb 11, 2026	53.08	53.85	49.41	49.67	48.39	-6.42%	6,217,359
Feb 10, 2026	54.42	55.67	52.27	53.08	51.71	-3.42%	4,875,521
Feb 9, 2026	56.51	56.76	54.37	54.96	53.54	-0.11%	6,322,834
Feb 6, 2026	53.33	56.51	52.57	55.02	53.60	2.76%	5,596,510
Feb 5, 2026	52.09	55.34	49.11	53.54	52.16	-4.55%	11,535,826
Feb 4, 2026	53.21	56.30	51.91	56.09	54.64	5.16%	5,657,682
Feb 3, 2026	57.48	57.61	51.32	53.34	51.96	-8.38%	7,798,530