TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.67	43.43	41.68	42.48	42.48	-1.05%	2,700,062
Apr 27, 2026	43.42	44.07	42.00	42.93	42.93	-1.58%	2,673,529
Apr 24, 2026	43.66	44.06	43.09	43.62	43.62	0.30%	1,861,875
Apr 23, 2026	45.01	45.55	42.19	43.49	43.49	-4.59%	3,494,599
Apr 22, 2026	45.80	46.60	44.99	45.58	45.58	0.84%	2,598,319
Apr 21, 2026	45.20	46.59	44.79	45.20	45.20	1.16%	2,221,480
Apr 20, 2026	44.64	45.32	44.33	44.68	44.68	-0.67%	2,027,255
Apr 17, 2026	43.93	45.62	43.64	44.98	44.98	3.93%	4,015,672
Apr 16, 2026	44.15	44.45	43.23	43.28	43.28	-1.57%	2,306,331
Apr 15, 2026	42.97	44.38	42.97	43.97	43.97	3.75%	4,073,197
Apr 14, 2026	40.06	42.86	40.06	42.38	42.38	7.51%	4,057,815
Apr 13, 2026	37.70	39.62	37.70	39.42	39.42	2.95%	3,590,125
Apr 10, 2026	38.84	38.84	37.41	38.29	38.29	-1.26%	3,669,236
Apr 9, 2026	38.21	39.13	37.14	38.78	38.78	1.36%	3,551,318
Apr 8, 2026	39.91	40.46	38.08	38.26	38.26	0.71%	3,089,326
Apr 7, 2026	37.73	38.37	37.16	37.99	37.99	0.16%	2,633,797
Apr 6, 2026	38.29	38.92	37.83	37.93	37.93	-1.45%	3,247,945
Apr 2, 2026	37.86	39.33	36.95	38.49	38.49	-1.18%	2,659,446
Apr 1, 2026	41.36	41.36	38.84	38.95	38.95	-3.85%	2,533,485
Mar 31, 2026	40.52	41.06	39.48	40.51	40.51	1.96%	3,148,264
Mar 30, 2026	39.10	40.48	38.69	39.73	39.73	1.61%	2,502,553
Mar 27, 2026	39.85	40.19	38.86	39.10	39.10	-2.93%	2,059,940
Mar 26, 2026	40.64	41.20	40.02	40.28	40.28	-1.00%	1,572,740
Mar 25, 2026	40.58	41.57	39.69	40.69	40.69	1.46%	1,860,463
Mar 24, 2026	39.05	40.14	38.62	40.10	40.10	0.35%	3,026,577
Mar 23, 2026	41.33	41.97	39.82	39.96	39.96	-0.27%	3,100,943
Mar 20, 2026	41.01	41.20	39.80	40.07	40.07	-2.53%	4,167,934
Mar 19, 2026	41.17	41.48	40.30	41.11	41.11	-0.15%	3,102,849
Mar 18, 2026	40.37	42.17	40.37	41.17	41.17	1.03%	3,249,647
Mar 17, 2026	40.30	41.30	40.16	40.75	40.75	3.16%	4,663,629
Mar 16, 2026	40.82	41.17	39.33	39.50	39.50	-2.47%	5,015,479
Mar 13, 2026	39.61	40.52	39.39	40.50	40.50	3.69%	6,242,325
Mar 12, 2026	39.50	40.31	38.82	39.06	39.06	-3.98%	6,205,152
Mar 11, 2026	42.15	42.70	39.79	40.68	40.68	-3.67%	5,561,416
Mar 10, 2026	43.04	43.30	41.39	42.23	42.23	-1.10%	3,545,580
Mar 9, 2026	41.74	42.83	41.14	42.70	42.70	-0.86%	4,065,115
Mar 6, 2026	43.67	44.65	42.13	43.07	43.07	-4.20%	3,702,684
Mar 5, 2026	45.13	46.33	44.08	44.96	44.96	-1.34%	4,757,522
Mar 4, 2026	44.95	45.68	43.91	45.57	45.57	2.73%	2,871,194
Mar 3, 2026	42.81	45.22	42.11	44.36	44.36	0.29%	3,496,110
Mar 2, 2026	42.14	44.59	41.61	44.23	44.23	1.87%	2,472,059
Feb 27, 2026	43.62	43.95	41.58	43.42	43.42	-3.45%	5,336,180
Feb 26, 2026	45.13	46.44	44.01	44.97	44.97	0.65%	4,010,373
Feb 25, 2026	43.87	45.08	42.50	44.68	44.68	3.81%	4,575,557
Feb 24, 2026	42.33	44.07	42.00	43.04	43.04	1.65%	4,688,773
Feb 23, 2026	44.04	44.19	41.28	42.34	42.34	-4.88%	4,914,591
Feb 20, 2026	44.23	44.87	43.18	44.51	44.51	-0.16%	11,964,032
Feb 19, 2026	46.14	46.27	43.05	44.58	44.58	-7.01%	7,317,796
Feb 18, 2026	47.15	48.36	46.75	47.94	47.33	2.22%	2,942,139
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