TPG Inc. - TPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.41	55.88	55.88	56.4	54.09	1.89M
November 20, 2025	56.44	55.14	55.14	57.2	54.84	2.15M
November 19, 2025	55.01	55.67	55.67	55.98	54.65	1.77M
November 18, 2025	54.78	54.86	54.86	56.07	54.35	2.43M
November 17, 2025	57.25	55.2	55.2	57.66	55.12	2.68M
November 14, 2025	56.59	57.87	57.87	58.09	56	2.29M
November 13, 2025	58.04	57.87	57.42	58.6	57.37	3.67M
November 12, 2025	58.08	58.61	58.61	59.25	57.82	3.09M
November 11, 2025	55	56.99	56.99	57.13	54.54	2.01M
November 10, 2025	55.81	55.07	55.07	56.15	54.7	2.26M
November 07, 2025	54.51	55.13	55.13	55.59	52.8	1.99M
November 06, 2025	53.71	54.67	54.67	54.99	53.11	2.34M
November 05, 2025	53.45	53.28	53.28	54.13	52.22	2.64M
November 04, 2025	51.97	53.41	53.41	56.74	51.42	3.05M
November 03, 2025	55.04	54.81	54.81	55.66	54.57	2.29M
October 31, 2025	55.25	55.04	55.04	55.58	53.76	2.69M
October 30, 2025	56.05	55.48	55.48	56.49	55.33	1.29M
October 29, 2025	56.91	56.2	56.2	57.21	55.96	1.61M
October 28, 2025	57.78	57.05	57.05	57.92	56.91	1.24M
October 27, 2025	57.38	57.58	57.58	58.59	57.26	1.78M
October 24, 2025	56.3	56.51	56.51	57.19	56.17	1.33M
October 23, 2025	57.15	55.83	55.83	57.49	54.81	2.27M
October 22, 2025	56.73	57.09	57.09	57.19	55.82	1.99M
October 21, 2025	55.74	56.73	56.73	56.91	55.28	1.02M
October 20, 2025	56.01	55.82	55.82	56.62	55.48	1.89M
October 17, 2025	54.85	54.9	54.9	55.1	54.2	2.31M
October 16, 2025	57.51	54.87	54.87	57.8	54.18	2.4M
October 15, 2025	58	57.15	57.15	58.43	56.29	1.11M
October 14, 2025	54.56	57.07	57.07	57.9	54.56	1.35M
October 13, 2025	56.7	56.06	56.06	56.94	55.82	2.24M
October 10, 2025	58.21	54.91	54.91	59.3	54.8	1.95M
October 09, 2025	58.52	58.18	58.18	58.92	56.91	1.93M
October 08, 2025	57.49	57.85	57.85	58.16	56.75	1.2M
October 07, 2025	58.53	57.08	57.08	59.43	56.96	1.19M
October 06, 2025	60.05	58.53	58.53	60.13	58.17	1.43M
October 03, 2025	56.98	58.51	58.51	58.92	56.55	1.4M
October 02, 2025	56.72	56.37	56.37	57.02	55.38	1.88M
October 01, 2025	56.95	56.16	56.16	57.82	56.08	1.71M
September 30, 2025	58.63	57.45	57.45	59.34	56.08	1.82M
September 29, 2025	59.35	58.9	58.9	59.35	58.22	1.09M
September 26, 2025	59.83	58.6	58.6	60.25	58.45	1.99M
September 25, 2025	59.34	59.71	59.71	60.29	59	1.2M
September 24, 2025	64.54	60.5	60.5	64.54	60.46	1.68M
September 23, 2025	64.4	64.36	64.36	65.52	63.94	1.09M
September 22, 2025	63.56	64.35	64.35	64.5	62.76	1.26M
September 19, 2025	64.11	63.94	63.94	64.2	63.15	2.54M
September 18, 2025	63	63.73	63.73	64.24	62.97	1.77M
September 17, 2025	62.27	62.62	62.62	63.38	61.7	1.28M
September 16, 2025	61.27	62.14	62.14	62.42	61.15	1.18M
September 15, 2025	61.5	61.41	61.41	62.18	61.17	1.02M
September 12, 2025	62.39	61.29	61.29	62.5	61.08	822,200
September 11, 2025	60	62.09	62.09	62.46	59.79	1.6M

TPG Inc. (TPG) NASDAQ