TPG Inc. - TPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.95	59.97	59.97	60.33	58.95	1.68M
September 09, 2025	58.66	58.95	58.95	59.47	58.66	796,151
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

TPG Inc. (TPG) NASDAQ