TPG Inc. - TPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.23	44.51	44.51	44.87	43.18	11.96M
February 19, 2026	46.14	44.58	44.58	46.27	43.05	7.32M
February 18, 2026	47.15	47.94	47.33	48.36	46.75	2.94M
February 17, 2026	49.16	46.9	46.9	50.08	46.83	4.72M
February 13, 2026	48.78	49.53	49.53	50.18	48.11	3.83M
February 12, 2026	49.75	48.74	48.74	50.81	46.66	4.61M
February 11, 2026	53.08	49.67	49.67	53.85	49.41	6.22M
February 10, 2026	54.42	53.08	53.08	55.67	52.27	4.88M
February 09, 2026	56.51	54.96	54.96	56.76	54.37	6.32M
February 06, 2026	53.33	55.02	55.02	56.51	52.57	5.6M
February 05, 2026	52.09	53.54	53.54	55.34	49.11	11.54M
February 04, 2026	53.21	56.09	56.09	56.3	51.91	5.66M
February 03, 2026	57.48	53.34	53.34	57.61	51.32	7.8M
February 02, 2026	58.54	58.22	58.22	59.27	57.27	2.95M
January 30, 2026	58.25	58.91	58.91	59.49	58.05	1.51M
January 29, 2026	60.51	58.86	58.86	61.1	58.17	2.08M
January 28, 2026	60.35	59.37	59.37	60.58	59.06	2.46M
January 27, 2026	60.8	59.84	59.84	61.07	59.41	1.96M
January 26, 2026	62.55	60.88	60.88	62.75	60.7	2.17M
January 23, 2026	62.78	62.35	62.35	63.13	61.75	2.04M
January 22, 2026	63.75	63.02	63.02	64.66	62.89	1.41M
January 21, 2026	63.62	63.55	63.55	64.76	62.93	2.45M
January 20, 2026	65.53	62.84	62.84	66.52	62.65	2.26M
January 16, 2026	67.15	67.14	67.14	68.27	66.89	1.14M
January 15, 2026	66.38	67.27	67.27	67.54	65.86	2.36M
January 14, 2026	65.52	65.75	65.75	65.83	64.46	1.92M
January 13, 2026	65.87	65.41	65.41	66.16	64.49	2.06M
January 12, 2026	65.56	66.03	66.03	66.66	65.3	1.5M
January 09, 2026	67.11	66.79	66.79	67.5	65.11	2.24M
January 08, 2026	65.67	66.96	66.96	67.16	65.55	1.17M
January 07, 2026	69.01	65.97	65.97	69.51	65.81	1.91M
January 06, 2026	68	69.66	69.66	70.38	67.98	1.76M
January 05, 2026	65.74	67.65	67.65	69.29	65.74	1.94M
January 02, 2026	64.25	65.75	65.75	65.99	64	1.33M
December 31, 2025	64.17	63.84	63.84	64.47	63.79	494,900
December 30, 2025	64.56	64.32	64.32	65.11	64.27	410,000
December 29, 2025	65.18	64.73	64.73	65.44	64.52	630,101
December 26, 2025	65.11	65.45	65.45	65.71	64.84	756,725
December 24, 2025	65.6	65.19	65.19	65.72	64.84	587,300
December 23, 2025	65.75	65.39	65.39	66.26	65.35	1.05M
December 22, 2025	64.59	66.01	66.01	66.52	64.59	902,607
December 19, 2025	64.83	64.64	64.64	64.84	64.16	2.2M
December 18, 2025	65.36	64.4	64.4	66.18	64.28	2.02M
December 17, 2025	66.43	65	65	67.06	64.87	1.37M
December 16, 2025	66.61	66.43	66.43	67.2	65.81	1.51M
December 15, 2025	67.73	66.74	66.74	67.92	66.56	1.25M
December 12, 2025	68.67	66.9	66.9	68.74	66.5	1.66M
December 11, 2025	67.9	68.77	68.77	69.2	67.43	3.83M
December 10, 2025	66.11	67.57	67.57	68.33	65.12	3.09M
December 09, 2025	61.54	65.48	65.48	66.18	61.54	2.15M
December 08, 2025	61.73	61.69	61.69	62.38	61.17	1.16M
December 05, 2025	60.65	61.69	61.69	62	60.65	1.22M
December 04, 2025	60.84	60.83	60.83	61.43	59.59	1.15M
December 03, 2025	58.39	60.65	60.65	60.76	58.39	1.17M
December 02, 2025	58.44	58.31	58.31	58.84	58.07	942,646
December 01, 2025	57.76	58.07	58.07	59.19	57.53	2.97M
November 28, 2025	58.92	59.08	59.08	59.26	58.05	718,900
November 26, 2025	57.89	58.17	58.17	58.54	57.2	1.1M
November 25, 2025	55.81	57.45	57.45	57.76	55.21	1.33M
November 24, 2025	55.92	55.64	55.64	56.54	55.26	1.33M

TPG Inc. (TPG) NASDAQ