TPG Inc. - TPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	59.08	59.03	59.03	59.29	58.52	938,430
September 05, 2025	59.74	58.52	58.52	60.13	57.79	1.68M
September 04, 2025	58.57	59.02	59.02	59.38	58.25	1.63M
September 03, 2025	58.52	58.13	58.13	59.05	57.54	1.76M
September 02, 2025	58.5	58.89	58.89	58.9	57.25	2.88M
August 29, 2025	60.69	60.35	60.35	61.56	60.11	788,275
August 28, 2025	61.88	60.68	60.68	62.1	60.62	1.07M
August 27, 2025	61.17	61.39	61.39	61.96	61.14	1.06M
August 26, 2025	60.28	61.46	61.46	61.61	59.84	1.08M
August 25, 2025	61.02	60.33	60.33	61.89	60.28	2.35M
August 22, 2025	60.2	60.94	60.94	62.77	60	1.96M
August 21, 2025	59.35	60.09	60.09	60.26	59.01	936,400
August 20, 2025	60.15	59.61	59.61	60.26	58.75	2.27M
August 19, 2025	62.42	60.65	60.65	62.57	60.24	3M
August 18, 2025	62.62	62.45	62.45	63.24	62.04	1.9M
August 15, 2025	64.1	63.48	62.89	64.67	63.21	1.86M
August 14, 2025	64.01	64.17	63.57	64.79	63.65	2.52M
August 13, 2025	64.58	64.85	64.25	65.03	63.96	2.03M
August 12, 2025	62	63.71	63.12	63.95	62	2.09M
August 11, 2025	61.89	61.46	60.89	62.52	61.31	2.93M
August 08, 2025	60.49	61.7	61.7	61.82	60.18	1.72M
August 07, 2025	61.01	60.19	60.19	61.48	59.18	2.62M
August 06, 2025	58.79	60.22	60.22	60.66	57.5	3.32M
August 05, 2025	57.31	57.28	57.28	57.77	55.84	2.05M
August 04, 2025	56.23	57.14	57.14	57.19	55.63	1.6M
August 01, 2025	55.4	55.84	55.84	55.97	53.78	1.33M
July 31, 2025	58.45	57.07	57.07	58.89	56.91	2.08M
July 30, 2025	58.99	58.44	58.44	59.48	57.99	1.4M
July 29, 2025	58.32	58.3	58.3	58.84	57.61	961,641
July 28, 2025	59.07	58.31	58.31	59.08	58.29	1.64M
July 25, 2025	58.11	58.4	58.4	58.52	56.99	859,500
July 24, 2025	56.64	57.57	57.57	58.63	56.59	2.77M
July 23, 2025	55.51	56.27	56.27	56.38	54.54	1.26M
July 22, 2025	55.09	55	55	55.5	54.38	2.1M
July 21, 2025	56.32	55.28	55.28	56.92	55.23	1.5M
July 18, 2025	56.88	56.09	56.09	57.25	56	1.97M
July 17, 2025	56.28	56.69	56.69	58.16	56.25	2.49M
July 16, 2025	54.88	56.36	56.36	56.44	54.5	3.36M
July 15, 2025	56.05	54.21	54.21	56.09	54.19	1.09M
July 14, 2025	55.45	55.76	55.76	55.83	54.7	918,000
July 11, 2025	55.55	55.64	55.64	56.1	55.29	1.38M
July 10, 2025	54.34	55.99	55.99	56.47	54.16	2.13M
July 09, 2025	53.66	54.2	54.2	54.78	53.66	1.42M
July 08, 2025	53.27	53.49	53.49	53.98	53	1.43M
July 07, 2025	53.65	52.99	52.99	54.11	52.54	1.52M
July 03, 2025	54.16	54.07	54.07	54.76	53.77	1.4M
July 02, 2025	53.17	53.67	53.67	53.89	52.67	1.34M
July 01, 2025	52.01	52.84	52.84	53.36	51.83	1.24M
June 30, 2025	53.45	52.45	52.45	53.58	52.19	1.52M
June 27, 2025	53.06	53.09	53.09	54.27	52.6	5.54M
June 26, 2025	52.04	52.82	52.82	52.89	51.95	1.79M
June 25, 2025	52.91	52.01	52.01	52.91	51.41	1.47M
June 24, 2025	51.37	52.12	52.12	53.02	51.37	1.95M
June 23, 2025	50.15	50.69	50.69	50.89	48.75	1.09M
June 20, 2025	51.11	50.55	50.55	51.11	50.18	2.31M
June 18, 2025	48.67	49.93	49.93	50.76	48.67	1.39M
June 17, 2025	49.5	48.85	48.85	50.01	48.79	889,623
June 16, 2025	50.36	50.15	50.15	51.56	50.15	1.63M
June 13, 2025	51.19	49.82	49.82	51.4	49.55	1.64M
June 12, 2025	50.42	51.8	51.8	51.87	50.09	1.74M

TPG Inc. (TPG) NASDAQ