TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	53.91	54.68	52.23	52.50	52.50	5.85%	3,531,038
May 9, 2025	48.58	50.08	48.58	49.60	49.60	1.72%	2,921,754
May 8, 2025	48.37	49.39	47.59	48.76	48.76	5.40%	2,063,331
May 7, 2025	48.49	48.49	44.94	46.26	46.26	0.15%	2,191,596
May 6, 2025	46.49	46.99	46.03	46.19	46.19	-2.04%	1,488,844
May 5, 2025	47.24	48.15	47.00	47.15	47.15	-0.82%	1,073,605
May 2, 2025	47.55	48.28	47.27	47.54	47.54	1.86%	953,311
May 1, 2025	46.45	47.97	46.18	46.67	46.67	0.47%	967,877
Apr 30, 2025	45.85	46.60	44.86	46.45	46.45	-1.17%	936,897
Apr 29, 2025	46.81	47.14	45.89	47.00	47.00	0.53%	516,614
Apr 28, 2025	46.44	47.42	46.05	46.75	46.75	0.45%	611,353
Apr 25, 2025	46.24	46.95	46.14	46.54	46.54	-0.36%	858,209
Apr 24, 2025	44.55	47.56	44.55	46.71	46.71	4.92%	1,288,963
Apr 23, 2025	45.65	47.39	44.11	44.52	44.52	2.87%	1,125,880
Apr 22, 2025	42.02	43.56	42.02	43.28	43.28	3.81%	1,339,716
Apr 21, 2025	42.63	43.35	40.55	41.69	41.69	-4.18%	1,608,611
Apr 17, 2025	43.23	44.04	43.06	43.51	43.51	0.02%	1,268,413
Apr 16, 2025	44.19	44.67	42.70	43.50	43.50	-2.92%	1,627,973
Apr 15, 2025	44.53	45.83	44.50	44.81	44.81	0.65%	1,303,501
Apr 14, 2025	44.64	45.65	44.01	44.52	44.52	-0.16%	1,599,628
Apr 11, 2025	43.22	44.67	42.03	44.59	44.59	1.80%	2,045,526
Apr 10, 2025	44.31	44.57	41.75	43.80	43.80	-4.51%	2,765,658
Apr 9, 2025	38.70	46.45	37.86	45.87	45.87	15.60%	3,559,106
Apr 8, 2025	43.80	44.15	38.93	39.68	39.68	-4.62%	2,593,625
Apr 7, 2025	39.09	43.47	37.90	41.60	41.60	1.49%	4,263,759
Apr 4, 2025	40.50	41.07	37.52	40.99	40.99	-3.17%	5,668,177
Apr 3, 2025	45.65	45.85	42.17	42.33	42.33	-14.69%	3,462,470
Apr 2, 2025	46.61	49.71	46.36	49.62	49.62	3.98%	1,163,227
Apr 1, 2025	47.64	47.94	46.56	47.72	47.72	0.61%	1,084,202
Mar 31, 2025	46.83	47.74	45.55	47.43	47.43	-0.59%	1,198,694
Mar 28, 2025	49.42	49.46	47.16	47.71	47.71	-3.69%	770,693
Mar 27, 2025	51.01	51.09	49.16	49.54	49.54	-3.49%	1,176,430
Mar 26, 2025	52.25	53.15	51.18	51.33	51.33	-2.32%	1,074,683
Mar 25, 2025	52.62	52.97	51.86	52.55	52.55	0.59%	1,590,303
Mar 24, 2025	50.76	52.71	50.76	52.24	52.24	4.48%	1,499,026
Mar 21, 2025	49.73	50.38	49.35	50.00	50.00	-0.97%	2,593,028
Mar 20, 2025	50.02	50.80	49.76	50.49	50.49	-0.02%	1,537,755
Mar 19, 2025	49.27	51.03	48.74	50.50	50.50	2.64%	1,506,209
Mar 18, 2025	49.08	49.68	48.64	49.20	49.20	-0.63%	1,901,105
Mar 17, 2025	47.73	49.61	47.72	49.51	49.51	4.03%	1,772,283
Mar 14, 2025	47.49	47.78	46.22	47.59	47.59	2.23%	2,442,462
Mar 13, 2025	49.54	49.75	46.07	46.55	46.55	-6.30%	3,574,579
Mar 12, 2025	50.00	50.56	49.33	49.68	49.68	2.16%	1,739,411
Mar 11, 2025	46.87	49.06	46.65	48.63	48.63	4.58%	2,449,871
Mar 10, 2025	47.49	47.90	45.56	46.50	46.50	-5.26%	2,080,394
Mar 7, 2025	48.45	49.15	46.52	49.08	49.08	0.22%	2,018,799
Mar 6, 2025	49.44	49.92	48.09	48.97	48.97	-3.66%	1,884,639
Mar 5, 2025	50.49	51.64	49.61	50.83	50.83	1.48%	967,512
Mar 4, 2025	52.26	52.59	48.71	50.09	50.09	-5.13%	1,888,678
Mar 3, 2025	55.62	55.69	52.61	52.80	52.80	-4.28%	1,128,148