TPG Historical Prices
TPG Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
70.38
Period low
36.95
Period change
-9.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 48.18 | 48.45 | 46.95 | 48.39 | +0.44% | 3,045,291 |
| Nov 2, 2026 | 47.20 | 49.49 | 47.19 | 48.18 | +3.21% | 2,701,521 |
| Oct 30, 2026 | 47.71 | 47.88 | 45.96 | 46.68 | -2.63% | 2,666,298 |
| Oct 29, 2026 | 45.60 | 48.16 | 45.05 | 47.94 | +7.51% | 5,749,139 |
| Oct 28, 2026 | 44.59 | 44.85 | 43.74 | 44.59 | +0.02% | 3,192,214 |
| Oct 27, 2026 | 45.23 | 45.76 | 44.57 | 44.58 | -0.54% | 2,158,779 |
| Oct 26, 2026 | 44.64 | 45.20 | 44.19 | 44.82 | +0.40% | 1,992,392 |
| Oct 23, 2026 | 45.55 | 45.91 | 44.42 | 44.64 | -3.31% | 2,485,828 |
| Oct 22, 2026 | 43.57 | 46.20 | 43.34 | 46.17 | +4.74% | 2,796,934 |
| Oct 21, 2026 | 44.60 | 44.88 | 43.70 | 44.08 | -0.68% | 1,703,317 |
| Oct 20, 2026 | 43.10 | 45.01 | 43.10 | 44.38 | +2.97% | 3,272,021 |
| Oct 19, 2026 | 42.82 | 43.40 | 42.50 | 43.10 | +1.36% | 1,968,648 |
| Oct 16, 2026 | 43.62 | 44.36 | 42.00 | 42.52 | -1.96% | 3,788,317 |
| Oct 15, 2026 | 42.26 | 43.70 | 41.34 | 43.37 | +2.72% | 2,222,979 |
| Oct 14, 2026 | 42.19 | 42.90 | 41.23 | 42.22 | -1.56% | 2,899,100 |
| Oct 13, 2026 | 45.19 | 45.23 | 42.50 | 42.89 | -4.94% | 4,032,987 |
| Oct 12, 2026 | 45.28 | 45.60 | 44.82 | 45.12 | -0.31% | 1,398,089 |
| Oct 9, 2026 | 45.45 | 45.95 | 44.69 | 45.26 | +0.04% | 3,255,910 |
| Oct 8, 2026 | 44.10 | 45.53 | 44.02 | 45.24 | +1.64% | 3,486,250 |
| Oct 7, 2026 | 44.19 | 44.86 | 43.73 | 44.51 | -1.02% | 2,706,558 |
| Oct 6, 2026 | 45.15 | 45.84 | 44.72 | 44.97 | +1.06% | 2,422,362 |
| Oct 5, 2026 | 44.37 | 44.99 | 43.86 | 44.50 | -0.38% | 1,989,801 |
| Oct 2, 2026 | 45.09 | 46.20 | 44.30 | 44.67 | -0.13% | 3,400,346 |
| Oct 1, 2026 | 44.43 | 45.31 | 43.45 | 44.73 | +1.36% | 2,597,613 |
| Sep 30, 2026 | 44.00 | 44.29 | 43.11 | 44.13 | +1.45% | 3,472,663 |
| Sep 29, 2026 | 43.86 | 43.96 | 43.09 | 43.50 | +0.02% | 2,070,134 |
| Sep 28, 2026 | 44.34 | 44.34 | 43.24 | 43.49 | -2.03% | 1,899,877 |
| Sep 25, 2026 | 44.11 | 44.68 | 43.94 | 44.39 | +1.74% | 1,255,758 |
| Sep 24, 2026 | 44.71 | 45.15 | 42.55 | 43.63 | -2.89% | 4,957,291 |
| Sep 23, 2026 | 45.11 | 45.96 | 44.69 | 44.93 | -1.51% | 2,595,849 |
| Sep 22, 2026 | 47.06 | 47.39 | 45.40 | 45.62 | -1.93% | 1,816,214 |
| Sep 21, 2026 | 47.01 | 47.26 | 46.35 | 46.52 | +0.11% | 2,102,328 |
| Sep 18, 2026 | 46.29 | 46.78 | 45.50 | 46.47 | +0.54% | 2,472,944 |
| Sep 17, 2026 | 47.49 | 47.49 | 46.14 | 46.22 | -0.71% | 2,751,757 |
| Sep 16, 2026 | 47.54 | 48.27 | 45.84 | 46.55 | -1.79% | 3,579,121 |
| Sep 15, 2026 | 47.64 | 48.11 | 46.44 | 47.40 | -1.21% | 3,078,548 |
| Sep 14, 2026 | 47.52 | 48.00 | 46.94 | 47.98 | +0.61% | 2,608,994 |
| Sep 11, 2026 | 47.20 | 49.73 | 47.05 | 47.69 | +1.62% | 3,136,403 |
| Sep 10, 2026 | 48.58 | 48.69 | 46.87 | 46.93 | -4.05% | 3,072,618 |
| Sep 9, 2026 | 49.82 | 50.41 | 48.46 | 48.91 | -3.93% | 3,925,203 |
| Sep 8, 2026 | 52.15 | 52.98 | 50.85 | 50.91 | -3.30% | 1,997,802 |
| Sep 4, 2026 | 52.51 | 53.37 | 51.96 | 52.65 | -1.08% | 1,765,150 |
| Sep 3, 2026 | 52.68 | 54.47 | 52.01 | 53.23 | +1.73% | 1,886,900 |
| Sep 2, 2026 | 52.34 | 53.77 | 52.10 | 52.32 | -3.33% | 1,472,242 |
| Aug 31, 2026 | 53.80 | 54.37 | 53.16 | 54.12 | +0.28% | 2,189,513 |
| Aug 28, 2026 | 53.97 | 54.89 | 53.82 | 53.97 | +0.06% | 2,259,411 |
| Aug 27, 2026 | 52.80 | 54.13 | 52.80 | 53.94 | +2.16% | 3,187,877 |
| Aug 26, 2026 | 52.83 | 53.32 | 52.61 | 52.80 | -0.15% | 1,691,840 |
| Aug 25, 2026 | 52.84 | 53.02 | 51.71 | 52.88 | +0.08% | 2,079,956 |
| Aug 24, 2026 | 52.02 | 53.31 | 51.59 | 52.84 | +0.84% | 2,649,777 |
| Aug 21, 2026 | 52.33 | 53.19 | 51.64 | 52.40 | +1.61% | 2,057,278 |
| Aug 20, 2026 | 53.06 | 53.55 | 51.49 | 51.57 | -3.03% | 2,440,759 |
| Aug 19, 2026 | 52.26 | 53.77 | 51.35 | 53.18 | +2.23% | 2,859,658 |
| Aug 18, 2026 | 51.77 | 52.52 | 50.87 | 52.02 | +0.48% | 3,036,975 |
| Aug 17, 2026 | 52.67 | 53.27 | 51.55 | 51.77 | -2.38% | 2,594,002 |
| Aug 14, 2026 | 55.29 | 55.50 | 52.56 | 53.03 | -3.95% | 6,618,238 |
| Aug 13, 2026 | 51.17 | 55.30 | 50.00 | 55.21 | +8.51% | 5,873,701 |
| Aug 12, 2026 | 50.77 | 51.35 | 49.79 | 50.88 | +0.55% | 4,522,335 |
| Aug 11, 2026 | 49.69 | 51.34 | 48.75 | 50.60 | +2.43% | 2,839,802 |
| Aug 10, 2026 | 48.79 | 49.50 | 48.25 | 49.40 | +0.84% | 1,887,704 |
| Aug 7, 2026 | 48.59 | 50.34 | 48.40 | 48.99 | +0.99% | 4,221,405 |
| Aug 6, 2026 | 48.71 | 48.71 | 47.53 | 48.51 | +1.25% | 2,892,924 |
| Aug 5, 2026 | 49.51 | 49.75 | 47.51 | 47.91 | -2.18% | 3,917,686 |
| Aug 4, 2026 | 47.00 | 49.91 | 47.00 | 48.98 | +5.74% | 4,991,689 |
| Aug 3, 2026 | 44.23 | 46.51 | 43.75 | 46.32 | +6.09% | 4,745,564 |
| Jul 31, 2026 | 43.00 | 43.81 | 42.38 | 43.66 | +2.25% | 2,452,293 |
| Jul 30, 2026 | 42.39 | 42.71 | 41.03 | 42.70 | +1.28% | 3,054,711 |
| Jul 29, 2026 | 43.39 | 43.59 | 42.02 | 42.16 | -3.66% | 1,398,893 |
| Jul 28, 2026 | 42.78 | 44.22 | 42.44 | 43.76 | +1.86% | 3,246,321 |
| Jul 27, 2026 | 43.62 | 44.04 | 42.80 | 42.96 | +0.30% | 1,994,612 |
| Jul 24, 2026 | 42.03 | 43.02 | 41.86 | 42.83 | +1.90% | 1,441,251 |
| Jul 23, 2026 | 41.08 | 42.74 | 40.92 | 42.03 | +0.57% | 2,342,917 |
| Jul 22, 2026 | 42.81 | 43.22 | 41.73 | 41.79 | -2.45% | 1,117,430 |
| Jul 21, 2026 | 42.78 | 43.50 | 42.66 | 42.84 | -0.30% | 1,364,734 |
| Jul 20, 2026 | 43.82 | 43.82 | 41.94 | 42.97 | -1.76% | 1,699,068 |
| Jul 17, 2026 | 43.41 | 44.49 | 43.26 | 43.74 | -0.95% | 1,254,752 |
| Jul 16, 2026 | 44.01 | 44.45 | 43.86 | 44.16 | -0.74% | 1,209,411 |
| Jul 15, 2026 | 43.94 | 45.95 | 43.77 | 44.49 | +3.11% | 2,681,470 |
| Jul 14, 2026 | 42.36 | 43.27 | 42.24 | 43.15 | +1.58% | 1,276,424 |
| Jul 13, 2026 | 42.56 | 42.88 | 41.95 | 42.48 | -0.45% | 1,226,423 |
| Jul 10, 2026 | 43.14 | 43.58 | 42.36 | 42.67 | +0.09% | 1,245,772 |
| Jul 9, 2026 | 41.53 | 43.22 | 41.38 | 42.63 | +2.45% | 1,715,212 |
| Jul 8, 2026 | 41.92 | 41.92 | 41.17 | 41.61 | -1.91% | 1,358,725 |
| Jul 7, 2026 | 42.51 | 42.89 | 42.17 | 42.42 | -0.40% | 1,429,333 |
| Jul 6, 2026 | 41.74 | 42.72 | 41.23 | 42.59 | +2.80% | 2,102,133 |
| Jul 2, 2026 | 41.45 | 42.06 | 41.03 | 41.43 | +2.30% | 1,683,384 |
| Jul 1, 2026 | 40.94 | 41.55 | 40.12 | 40.50 | -0.12% | 2,373,734 |
| Jun 30, 2026 | 39.35 | 40.84 | 39.15 | 40.55 | +3.79% | 2,206,233 |
| Jun 29, 2026 | 39.86 | 40.27 | 38.46 | 39.07 | -1.56% | 1,782,988 |
| Jun 26, 2026 | 40.01 | 40.83 | 39.46 | 39.69 | -0.82% | 6,057,847 |
| Jun 25, 2026 | 39.07 | 41.11 | 39.02 | 40.02 | +3.30% | 2,910,046 |
| Jun 24, 2026 | 39.34 | 39.94 | 38.46 | 38.74 | -2.12% | 4,211,162 |
| Jun 23, 2026 | 40.87 | 40.99 | 38.56 | 39.58 | -3.91% | 3,505,145 |
| Jun 22, 2026 | 41.75 | 42.27 | 41.07 | 41.19 | -2.05% | 2,010,097 |
| Jun 18, 2026 | 43.25 | 43.34 | 41.59 | 42.05 | -1.20% | 3,281,460 |
| Jun 17, 2026 | 44.53 | 45.33 | 42.49 | 42.56 | -4.66% | 1,809,525 |
| Jun 16, 2026 | 44.02 | 45.08 | 43.46 | 44.64 | +2.64% | 2,769,305 |
| Jun 15, 2026 | 44.00 | 45.31 | 43.33 | 43.49 | +1.12% | 1,530,691 |
| Jun 12, 2026 | 42.76 | 44.33 | 42.72 | 43.01 | +0.75% | 1,841,650 |
| Jun 11, 2026 | 41.44 | 42.73 | 40.99 | 42.69 | +2.20% | 1,721,240 |
| Jun 10, 2026 | 42.52 | 43.92 | 41.74 | 41.77 | -3.24% | 2,172,511 |
| Jun 9, 2026 | 41.45 | 43.37 | 41.30 | 43.17 | +4.78% | 2,874,883 |
| Jun 8, 2026 | 41.22 | 41.89 | 40.52 | 41.20 | +0.02% | 1,715,325 |
| Jun 5, 2026 | 42.15 | 42.67 | 40.56 | 41.19 | -2.28% | 2,659,418 |
| Jun 4, 2026 | 41.01 | 42.89 | 40.85 | 42.15 | +3.74% | 2,347,411 |
| Jun 3, 2026 | 41.01 | 41.01 | 39.75 | 40.63 | -4.15% | 2,679,017 |
| Jun 2, 2026 | 43.27 | 43.61 | 42.34 | 42.39 | -2.06% | 1,669,502 |
| Jun 1, 2026 | 42.63 | 44.75 | 42.60 | 43.28 | +1.67% | 3,647,371 |
| May 29, 2026 | 41.99 | 43.77 | 41.75 | 42.57 | +1.70% | 2,673,580 |
| May 28, 2026 | 41.25 | 42.14 | 40.79 | 41.86 | +0.60% | 2,599,189 |
| May 27, 2026 | 41.93 | 42.28 | 41.23 | 41.61 | -0.14% | 1,863,462 |
| May 26, 2026 | 41.87 | 42.43 | 41.43 | 41.67 | +0.12% | 2,789,233 |
| May 22, 2026 | 41.97 | 42.12 | 41.25 | 41.62 | -0.31% | 1,786,066 |
| May 21, 2026 | 40.39 | 41.88 | 40.00 | 41.75 | +2.68% | 2,581,801 |
| May 20, 2026 | 40.16 | 41.06 | 39.25 | 40.66 | +0.97% | 2,077,758 |
| May 19, 2026 | 41.41 | 41.69 | 40.23 | 40.27 | -2.61% | 1,616,220 |
| May 18, 2026 | 41.67 | 42.36 | 41.16 | 41.35 | -1.05% | 1,510,819 |
| May 15, 2026 | 43.36 | 43.36 | 41.66 | 41.79 | -3.38% | 1,618,104 |
| May 14, 2026 | 43.20 | 44.07 | 42.60 | 43.25 | +1.57% | 1,388,317 |
| May 13, 2026 | 43.64 | 43.64 | 42.23 | 42.58 | -3.29% | 2,200,726 |
| May 12, 2026 | 43.59 | 44.43 | 43.02 | 44.03 | +1.01% | 1,779,730 |
| May 11, 2026 | 43.91 | 44.60 | 43.35 | 43.59 | -2.31% | 1,976,715 |
| May 8, 2026 | 44.46 | 45.19 | 43.41 | 44.62 | +0.31% | 1,931,612 |
| May 7, 2026 | 45.12 | 45.65 | 44.15 | 44.48 | -1.20% | 2,063,080 |
| May 6, 2026 | 46.25 | 46.76 | 44.97 | 45.02 | -1.29% | 2,892,232 |
| May 5, 2026 | 45.00 | 46.89 | 44.42 | 45.61 | +1.29% | 3,538,879 |
| May 4, 2026 | 44.40 | 46.83 | 44.30 | 45.03 | +1.83% | 3,288,943 |
| May 1, 2026 | 43.62 | 46.27 | 43.27 | 44.22 | +1.38% | 4,906,434 |
| Apr 30, 2026 | 41.79 | 44.20 | 41.57 | 43.62 | +3.66% | 3,315,397 |
| Apr 29, 2026 | 42.44 | 42.57 | 41.71 | 42.08 | -0.94% | 2,510,411 |
| Apr 28, 2026 | 42.67 | 43.43 | 41.68 | 42.48 | -1.05% | 2,700,064 |
| Apr 27, 2026 | 43.42 | 44.07 | 42.00 | 42.93 | -1.58% | 2,673,428 |
| Apr 24, 2026 | 43.66 | 44.06 | 43.09 | 43.62 | +0.30% | 1,861,856 |
| Apr 23, 2026 | 45.01 | 45.55 | 42.19 | 43.49 | -4.59% | 3,494,600 |
| Apr 22, 2026 | 45.80 | 46.60 | 44.99 | 45.58 | +0.84% | 2,598,319 |
| Apr 21, 2026 | 45.20 | 46.59 | 44.79 | 45.20 | +1.16% | 2,220,955 |
| Apr 20, 2026 | 44.64 | 45.32 | 44.33 | 44.68 | -0.67% | 2,027,154 |
| Apr 17, 2026 | 43.93 | 45.62 | 43.64 | 44.98 | +3.93% | 4,015,672 |
| Apr 16, 2026 | 44.15 | 44.45 | 43.23 | 43.28 | -1.57% | 2,306,331 |
| Apr 15, 2026 | 42.97 | 44.38 | 42.97 | 43.97 | +3.75% | 4,073,197 |
| Apr 14, 2026 | 40.06 | 42.86 | 40.06 | 42.38 | +7.51% | 4,057,816 |
| Apr 13, 2026 | 37.70 | 39.62 | 37.70 | 39.42 | +2.95% | 3,589,919 |
| Apr 10, 2026 | 38.84 | 38.84 | 37.41 | 38.29 | -1.26% | 3,669,236 |
| Apr 9, 2026 | 38.21 | 39.13 | 37.14 | 38.78 | +1.36% | 3,551,229 |
| Apr 8, 2026 | 39.91 | 40.46 | 38.08 | 38.26 | +0.71% | 3,089,327 |
| Apr 7, 2026 | 37.73 | 38.37 | 37.16 | 37.99 | +0.16% | 2,633,798 |
| Apr 6, 2026 | 38.29 | 38.91 | 37.83 | 37.93 | -1.45% | 3,247,946 |
| Apr 2, 2026 | 37.86 | 39.33 | 36.95 | 38.49 | -1.18% | 2,659,446 |
| Apr 1, 2026 | 41.36 | 41.36 | 38.84 | 38.95 | -3.85% | 2,533,485 |
| Mar 31, 2026 | 40.52 | 41.06 | 39.48 | 40.51 | +1.96% | 3,148,264 |
| Mar 30, 2026 | 39.10 | 40.48 | 38.69 | 39.73 | +1.61% | 2,502,553 |
| Mar 27, 2026 | 39.85 | 40.19 | 38.86 | 39.10 | -2.93% | 2,059,940 |
| Mar 26, 2026 | 40.64 | 41.20 | 40.02 | 40.28 | -1.00% | 1,572,741 |
| Mar 25, 2026 | 40.58 | 41.57 | 39.69 | 40.69 | +1.46% | 1,860,464 |
| Mar 24, 2026 | 39.05 | 40.14 | 38.62 | 40.10 | +0.35% | 3,026,577 |
| Mar 23, 2026 | 41.33 | 41.97 | 39.82 | 39.96 | -0.27% | 3,100,944 |
| Mar 20, 2026 | 41.01 | 41.20 | 39.80 | 40.07 | -2.53% | 4,167,370 |
| Mar 19, 2026 | 41.17 | 41.48 | 40.30 | 41.11 | -0.15% | 3,102,849 |
| Mar 18, 2026 | 40.37 | 42.17 | 40.37 | 41.17 | +1.03% | 3,249,647 |
| Mar 17, 2026 | 40.30 | 41.30 | 40.16 | 40.75 | +3.16% | 4,663,520 |
| Mar 16, 2026 | 40.82 | 41.17 | 39.33 | 39.50 | -2.47% | 5,015,480 |
| Mar 13, 2026 | 39.61 | 40.52 | 39.39 | 40.50 | +3.69% | 6,242,326 |
| Mar 12, 2026 | 39.50 | 40.31 | 38.82 | 39.06 | -3.98% | 6,205,153 |
| Mar 11, 2026 | 42.15 | 42.70 | 39.79 | 40.68 | -3.67% | 5,561,417 |
| Mar 10, 2026 | 43.04 | 43.30 | 41.39 | 42.23 | -1.10% | 3,545,581 |
| Mar 9, 2026 | 41.74 | 42.83 | 41.14 | 42.70 | -0.86% | 4,065,116 |
| Mar 6, 2026 | 43.67 | 44.65 | 42.13 | 43.07 | -4.20% | 3,702,684 |
| Mar 5, 2026 | 45.13 | 46.33 | 44.08 | 44.96 | -1.34% | 4,757,522 |
| Mar 4, 2026 | 44.95 | 45.68 | 43.91 | 45.57 | +2.73% | 2,871,194 |
| Mar 3, 2026 | 42.81 | 45.22 | 42.11 | 44.36 | +0.29% | 3,496,110 |
| Mar 2, 2026 | 42.13 | 44.59 | 41.61 | 44.23 | +1.87% | 2,472,059 |
| Feb 27, 2026 | 43.62 | 43.95 | 41.58 | 43.42 | -3.45% | 5,336,181 |
| Feb 26, 2026 | 45.13 | 46.44 | 44.01 | 44.97 | +0.65% | 4,010,373 |
| Feb 25, 2026 | 43.87 | 45.08 | 42.50 | 44.68 | +3.81% | 4,575,558 |
| Feb 24, 2026 | 42.33 | 44.07 | 42.00 | 43.04 | +1.65% | 4,688,773 |
| Feb 23, 2026 | 44.04 | 44.19 | 41.28 | 42.34 | -4.88% | 4,914,591 |
| Feb 20, 2026 | 44.23 | 44.87 | 43.17 | 44.51 | -0.16% | 11,964,032 |
| Feb 19, 2026 | 46.14 | 46.27 | 43.05 | 44.58 | -7.01% | 7,317,796 |
| Feb 18, 2026 | 47.15 | 48.36 | 46.75 | 47.94 | +2.22% | 2,942,139 |
| Feb 17, 2026 | 49.16 | 50.08 | 46.83 | 46.90 | -5.31% | 4,716,935 |
| Feb 13, 2026 | 48.78 | 50.17 | 48.11 | 49.53 | +1.62% | 3,834,632 |
| Feb 12, 2026 | 49.75 | 50.81 | 46.66 | 48.74 | -1.87% | 4,608,060 |
| Feb 11, 2026 | 53.08 | 53.85 | 49.41 | 49.67 | -6.42% | 6,217,359 |
| Feb 10, 2026 | 54.42 | 55.67 | 52.27 | 53.08 | -3.42% | 4,875,521 |
| Feb 9, 2026 | 56.51 | 56.76 | 54.37 | 54.96 | -0.11% | 6,322,834 |
| Feb 6, 2026 | 53.33 | 56.51 | 52.57 | 55.02 | +2.76% | 5,596,510 |
| Feb 5, 2026 | 52.09 | 55.34 | 49.11 | 53.54 | -4.55% | 11,535,826 |
| Feb 4, 2026 | 53.21 | 56.30 | 51.91 | 56.09 | +5.16% | 5,657,682 |
| Feb 3, 2026 | 57.48 | 57.61 | 51.31 | 53.34 | -8.38% | 7,798,530 |
| Feb 2, 2026 | 58.54 | 59.27 | 57.27 | 58.22 | -1.17% | 2,953,234 |
| Jan 30, 2026 | 58.25 | 59.49 | 58.05 | 58.91 | +0.08% | 1,505,012 |
| Jan 29, 2026 | 60.51 | 61.10 | 58.16 | 58.86 | -0.86% | 2,080,904 |
| Jan 28, 2026 | 60.35 | 60.58 | 59.06 | 59.37 | -0.79% | 2,459,810 |
| Jan 27, 2026 | 60.80 | 61.07 | 59.41 | 59.84 | -1.71% | 1,962,698 |
| Jan 26, 2026 | 62.55 | 62.75 | 60.70 | 60.88 | -2.36% | 2,170,456 |
| Jan 23, 2026 | 62.78 | 63.13 | 61.75 | 62.35 | -1.06% | 2,042,771 |
| Jan 22, 2026 | 63.75 | 64.66 | 62.88 | 63.02 | -0.83% | 1,409,381 |
| Jan 21, 2026 | 63.62 | 64.76 | 62.93 | 63.55 | +1.13% | 2,450,199 |
| Jan 20, 2026 | 65.53 | 66.52 | 62.65 | 62.84 | -6.40% | 2,261,699 |
| Jan 16, 2026 | 67.15 | 68.27 | 66.89 | 67.14 | -0.19% | 1,142,724 |
| Jan 15, 2026 | 66.38 | 67.53 | 65.86 | 67.27 | +2.31% | 2,357,655 |
| Jan 14, 2026 | 65.52 | 65.83 | 64.46 | 65.75 | +0.52% | 1,916,579 |
| Jan 13, 2026 | 65.87 | 66.16 | 64.49 | 65.41 | -0.94% | 2,062,943 |
| Jan 12, 2026 | 65.56 | 66.66 | 65.30 | 66.03 | -1.14% | 1,500,307 |
| Jan 9, 2026 | 67.11 | 67.50 | 65.11 | 66.79 | -0.25% | 2,236,599 |
| Jan 8, 2026 | 65.67 | 67.16 | 65.55 | 66.96 | +1.51% | 1,190,992 |
| Jan 7, 2026 | 69.01 | 69.51 | 65.81 | 65.97 | -5.30% | 1,906,363 |
| Jan 6, 2026 | 68.00 | 70.38 | 67.98 | 69.66 | +2.97% | 1,758,334 |
| Jan 5, 2026 | 65.74 | 69.29 | 65.74 | 67.65 | +2.89% | 1,940,933 |
| Jan 2, 2026 | 64.25 | 65.99 | 64.00 | 65.75 | +2.99% | 1,332,886 |
| Dec 31, 2025 | 64.17 | 64.47 | 63.79 | 63.84 | -0.75% | 494,886 |
| Dec 30, 2025 | 64.56 | 65.11 | 64.27 | 64.32 | -0.63% | 409,996 |
| Dec 29, 2025 | 65.18 | 65.44 | 64.52 | 64.73 | -1.10% | 630,101 |
| Dec 26, 2025 | 65.11 | 65.70 | 64.84 | 65.45 | +0.40% | 770,020 |
| Dec 24, 2025 | 65.60 | 65.72 | 64.84 | 65.19 | -0.31% | 587,279 |
| Dec 23, 2025 | 65.75 | 66.25 | 65.35 | 65.39 | -0.94% | 1,053,993 |
| Dec 22, 2025 | 64.59 | 66.52 | 64.59 | 66.01 | +2.12% | 902,607 |
| Dec 19, 2025 | 64.83 | 64.84 | 64.16 | 64.64 | +0.37% | 2,196,890 |
| Dec 18, 2025 | 65.36 | 66.18 | 64.28 | 64.40 | -0.92% | 2,024,747 |
| Dec 17, 2025 | 66.43 | 67.06 | 64.87 | 65.00 | -2.15% | 1,371,592 |
| Dec 16, 2025 | 66.61 | 67.20 | 65.81 | 66.43 | -0.46% | 1,507,477 |
| Dec 15, 2025 | 67.73 | 67.92 | 66.56 | 66.74 | -0.24% | 1,250,366 |
| Dec 12, 2025 | 68.67 | 68.74 | 66.50 | 66.90 | -2.72% | 1,661,698 |
| Dec 11, 2025 | 67.90 | 69.20 | 67.43 | 68.77 | +1.78% | 3,828,259 |
| Dec 10, 2025 | 66.11 | 68.33 | 65.12 | 67.57 | +3.19% | 3,088,721 |
| Dec 9, 2025 | 61.54 | 66.18 | 61.54 | 65.48 | +6.14% | 2,145,084 |
| Dec 8, 2025 | 61.73 | 62.38 | 61.17 | 61.69 | +0.00% | 1,164,662 |
| Dec 5, 2025 | 60.65 | 62.00 | 60.65 | 61.69 | +1.41% | 1,223,269 |
| Dec 4, 2025 | 60.43 | 61.42 | 60.43 | 60.83 | +0.30% | 1,156,831 |
| Dec 3, 2025 | 58.39 | 60.76 | 58.39 | 60.65 | +4.01% | 1,168,557 |
| Dec 2, 2025 | 58.44 | 58.84 | 58.07 | 58.31 | +0.41% | 942,646 |
| Dec 1, 2025 | 57.76 | 59.19 | 57.53 | 58.07 | -1.71% | 2,971,907 |
| Nov 28, 2025 | 58.92 | 59.26 | 58.05 | 59.08 | +1.56% | 718,865 |
| Nov 26, 2025 | 57.89 | 58.53 | 57.20 | 58.17 | +1.25% | 1,097,948 |
| Nov 25, 2025 | 55.81 | 57.76 | 55.21 | 57.45 | +3.25% | 1,329,035 |
| Nov 24, 2025 | 55.92 | 56.54 | 55.26 | 55.64 | -0.43% | 1,326,791 |
| Nov 21, 2025 | 55.41 | 56.40 | 54.09 | 55.88 | +1.34% | 1,894,452 |
| Nov 20, 2025 | 56.44 | 57.20 | 54.84 | 55.14 | -0.95% | 2,149,956 |
| Nov 19, 2025 | 55.01 | 55.98 | 54.65 | 55.67 | +1.48% | 1,767,908 |
| Nov 18, 2025 | 54.78 | 56.07 | 54.35 | 54.86 | -0.62% | 2,425,714 |
| Nov 17, 2025 | 57.25 | 57.66 | 55.12 | 55.20 | -4.61% | 2,677,501 |
| Nov 14, 2025 | 56.59 | 58.09 | 56.00 | 57.87 | +0.00% | 2,291,944 |
| Nov 13, 2025 | 58.04 | 58.60 | 57.37 | 57.87 | -1.26% | 3,673,086 |
| Nov 12, 2025 | 58.08 | 59.25 | 57.82 | 58.61 | +2.84% | 3,087,694 |
| Nov 11, 2025 | 55.00 | 57.13 | 54.54 | 56.99 | +3.49% | 2,008,167 |
| Nov 10, 2025 | 55.81 | 56.15 | 54.70 | 55.07 | -0.11% | 2,263,499 |
| Nov 7, 2025 | 54.51 | 55.59 | 52.80 | 55.13 | +0.84% | 1,991,424 |
| Nov 6, 2025 | 53.71 | 54.99 | 53.11 | 54.67 | +2.61% | 2,336,057 |
| Nov 5, 2025 | 53.45 | 54.13 | 52.22 | 53.28 | -0.24% | 2,636,512 |
| Nov 4, 2025 | 51.97 | 56.74 | 51.42 | 53.41 | -2.55% | 3,053,676 |
Daily open, high, low, close and volume for TPG Inc. Class A Common Stock (TPG). Showing 250 trading days. Unadjusted prices.