TPG Inc. - Class A Common Stock (TPG)
43.42
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 2nd, 4:20 AM EST
Historical Prices For TPG Inc. - Class A Common Stock (TPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 43.62 | 43.95 | 41.58 | 43.42 | 5,336,188 | 43.42 |
| 2/26/2026 | 45.13 | 46.44 | 44.01 | 44.97 | 4,010,358 | 44.97 |
| 2/25/2026 | 43.87 | 45.08 | 42.50 | 44.68 | 4,575,558 | 44.68 |
| 2/24/2026 | 42.33 | 44.07 | 42.00 | 43.04 | 4,688,773 | 43.04 |
| 2/23/2026 | 44.04 | 44.19 | 41.28 | 42.34 | 4,910,515 | 42.34 |
| 2/20/2026 | 44.23 | 44.87 | 43.17 | 44.51 | 11,964,032 | 44.51 |
| 2/19/2026 | 46.14 | 46.27 | 43.05 | 44.58 | 7,315,785 | 44.58 |
| 2/18/2026 | 47.15 | 48.36 | 46.75 | 47.94 | 2,941,787 | 47.33 |
| 2/17/2026 | 49.16 | 50.08 | 46.83 | 46.90 | 4,716,791 | 46.30 |
| 2/13/2026 | 48.78 | 50.17 | 48.11 | 49.53 | 3,834,632 | 48.90 |
| 2/12/2026 | 49.75 | 50.81 | 46.66 | 48.74 | 4,608,061 | 48.12 |
| 2/11/2026 | 53.08 | 53.85 | 49.41 | 49.67 | 6,217,193 | 49.04 |
| 2/10/2026 | 54.42 | 55.67 | 52.27 | 53.08 | 4,875,506 | 52.40 |
| 2/09/2026 | 56.51 | 56.76 | 54.37 | 54.96 | 6,322,842 | 54.26 |
| 2/06/2026 | 53.33 | 56.51 | 52.57 | 55.02 | 5,596,517 | 54.32 |
| 2/05/2026 | 52.09 | 55.34 | 49.11 | 53.54 | 11,532,800 | 52.86 |
| 2/04/2026 | 53.21 | 56.30 | 51.91 | 56.09 | 5,657,678 | 55.38 |
| 2/03/2026 | 57.48 | 57.61 | 51.31 | 53.34 | 7,798,193 | 52.66 |
| 2/02/2026 | 58.54 | 59.27 | 57.27 | 58.22 | 2,901,072 | 57.48 |
| 1/30/2026 | 58.25 | 59.49 | 58.05 | 58.91 | 1,505,012 | 58.16 |
| 1/29/2026 | 60.51 | 61.10 | 58.16 | 58.86 | 2,080,404 | 58.11 |
| 1/28/2026 | 60.35 | 60.58 | 59.06 | 59.37 | 2,459,810 | 58.61 |
| 1/27/2026 | 60.80 | 61.07 | 59.41 | 59.84 | 1,962,698 | 59.08 |
| 1/26/2026 | 62.55 | 62.75 | 60.70 | 60.88 | 2,170,455 | 60.11 |
| 1/23/2026 | 62.78 | 63.13 | 61.75 | 62.35 | 2,042,771 | 61.56 |
| 1/22/2026 | 63.75 | 64.66 | 62.88 | 63.02 | 1,409,381 | 62.22 |
| 1/21/2026 | 63.62 | 64.76 | 62.93 | 63.55 | 2,450,199 | 62.74 |
| 1/20/2026 | 65.53 | 66.52 | 62.65 | 62.84 | 2,260,541 | 62.04 |
| 1/16/2026 | 67.15 | 68.27 | 66.89 | 67.14 | 1,142,724 | 66.29 |
| 1/15/2026 | 66.38 | 67.53 | 65.86 | 67.27 | 2,357,655 | 66.41 |
| 1/14/2026 | 65.52 | 65.83 | 64.46 | 65.75 | 1,916,579 | 64.91 |
| 1/13/2026 | 65.87 | 66.16 | 64.49 | 65.41 | 2,062,943 | 64.58 |
| 1/12/2026 | 65.56 | 66.66 | 65.30 | 66.03 | 1,500,307 | 65.19 |
| 1/09/2026 | 67.11 | 67.50 | 65.11 | 66.79 | 2,236,599 | 65.94 |
| 1/08/2026 | 65.67 | 67.16 | 65.55 | 66.96 | 1,190,992 | 66.11 |
| 1/07/2026 | 69.01 | 69.51 | 65.81 | 65.97 | 1,906,363 | 65.13 |
| 1/06/2026 | 68.00 | 70.38 | 67.98 | 69.66 | 1,758,310 | 68.77 |
| 1/05/2026 | 65.74 | 69.29 | 65.74 | 67.65 | 1,940,932 | 66.79 |
| 1/02/2026 | 64.25 | 65.99 | 64.00 | 65.75 | 1,332,886 | 64.91 |
| 12/31/2025 | 64.17 | 64.47 | 63.79 | 63.84 | 494,886 | 63.03 |
| 12/30/2025 | 64.56 | 65.11 | 64.27 | 64.32 | 409,996 | 63.50 |
| 12/29/2025 | 65.18 | 65.44 | 64.52 | 64.73 | 630,101 | 63.91 |
| 12/26/2025 | 65.11 | 65.70 | 64.84 | 65.45 | 770,020 | 64.62 |
| 12/24/2025 | 65.60 | 65.72 | 64.84 | 65.19 | 587,279 | 64.36 |
| 12/23/2025 | 65.75 | 66.25 | 65.35 | 65.39 | 1,053,993 | 64.56 |
| 12/22/2025 | 64.59 | 66.52 | 64.59 | 66.01 | 902,607 | 65.17 |
| 12/19/2025 | 64.83 | 64.84 | 64.16 | 64.64 | 2,196,890 | 63.82 |
| 12/18/2025 | 65.36 | 66.18 | 64.28 | 64.40 | 2,024,747 | 63.58 |
| 12/17/2025 | 66.43 | 67.06 | 64.87 | 65.00 | 1,371,592 | 64.17 |
| 12/16/2025 | 66.61 | 67.20 | 65.81 | 66.43 | 1,507,477 | 65.58 |
| 12/15/2025 | 67.73 | 67.92 | 66.56 | 66.74 | 1,250,366 | 65.89 |
| 12/12/2025 | 68.67 | 68.74 | 66.50 | 66.90 | 1,661,698 | 66.05 |
| 12/11/2025 | 67.90 | 69.20 | 67.43 | 68.77 | 3,828,253 | 67.89 |
| 12/10/2025 | 66.11 | 68.33 | 65.12 | 67.57 | 3,088,685 | 66.71 |
| 12/09/2025 | 61.54 | 66.18 | 61.54 | 65.48 | 2,145,080 | 64.65 |
| 12/08/2025 | 61.73 | 62.38 | 61.17 | 61.69 | 1,165,044 | 60.91 |
| 12/05/2025 | 60.65 | 62.00 | 60.65 | 61.69 | 1,223,269 | 60.91 |
| 12/04/2025 | 60.43 | 61.42 | 60.43 | 60.83 | 1,156,831 | 60.06 |
| 12/03/2025 | 58.39 | 60.76 | 58.39 | 60.65 | 1,168,537 | 59.88 |
| 12/02/2025 | 58.44 | 58.84 | 58.07 | 58.31 | 942,646 | 57.57 |