TPG Inc. (TPG)
60.19
0.81 (1.36%)
At close: Feb 18, 2025, 3:59 PM
60.22
0.05%
After-hours: Feb 18, 2025, 04:15 PM EST
TPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 59.76 | 60.62 | 59.52 | 60.22 | 0.84 | 1.41% | 1,379,845 |
| Feb 14, 2025 | 58.72 | 59.76 | 58.47 | 59.38 | 0.89 | 1.52% | 1,219,436 |
| Feb 13, 2025 | 60.18 | 61.00 | 58.23 | 58.49 | -2.36 | -3.88% | 2,323,000 |
| Feb 12, 2025 | 59.96 | 61.61 | 59.43 | 60.85 | 0.06 | 0.10% | 1,413,500 |
| Feb 11, 2025 | 61.70 | 63.16 | 59.30 | 60.79 | -1.59 | -2.55% | 1,408,921 |
| Feb 10, 2025 | 63.02 | 63.27 | 61.75 | 62.38 | -0.49 | -0.78% | 1,210,400 |
| Feb 7, 2025 | 63.87 | 64.56 | 62.73 | 62.87 | -0.89 | -1.40% | 836,512 |
| Feb 6, 2025 | 64.53 | 65.22 | 63.32 | 63.76 | -0.07 | -0.11% | 694,337 |
| Feb 5, 2025 | 64.07 | 64.32 | 62.81 | 63.83 | -0.20 | -0.31% | 1,351,050 |
| Feb 4, 2025 | 65.18 | 65.89 | 63.88 | 64.03 | -1.44 | -2.20% | 1,050,100 |
| Feb 3, 2025 | 64.11 | 66.36 | 63.91 | 65.47 | -1.78 | -2.65% | 757,927 |
| Jan 31, 2025 | 67.65 | 69.19 | 67.24 | 67.25 | 0.20 | 0.30% | 620,041 |
| Jan 30, 2025 | 68.31 | 68.31 | 66.85 | 67.05 | 0.13 | 0.19% | 443,829 |
| Jan 29, 2025 | 66.94 | 68.00 | 66.72 | 66.92 | 0.22 | 0.33% | 667,308 |
| Jan 28, 2025 | 67.07 | 67.09 | 65.34 | 66.70 | 0.00 | 0.00% | 905,800 |
| Jan 27, 2025 | 67.81 | 67.97 | 65.10 | 66.70 | -2.60 | -3.75% | 1,015,500 |
| Jan 24, 2025 | 69.26 | 69.69 | 68.74 | 69.30 | -0.47 | -0.67% | 745,902 |
| Jan 23, 2025 | 68.59 | 70.11 | 68.29 | 69.77 | 1.26 | 1.84% | 570,000 |
| Jan 22, 2025 | 68.51 | 68.94 | 67.74 | 68.51 | 0.02 | 0.03% | 678,639 |
| Jan 21, 2025 | 67.75 | 69.01 | 67.11 | 68.49 | 1.46 | 2.18% | 651,419 |
| Jan 17, 2025 | 66.68 | 67.18 | 66.19 | 67.03 | 1.53 | 2.34% | 649,519 |
| Jan 16, 2025 | 65.99 | 66.93 | 65.46 | 65.50 | -0.50 | -0.76% | 538,537 |
| Jan 15, 2025 | 65.45 | 66.02 | 64.63 | 66.00 | 2.90 | 4.60% | 997,804 |
| Jan 14, 2025 | 61.73 | 63.68 | 61.73 | 63.10 | 1.22 | 1.97% | 760,100 |
| Jan 13, 2025 | 61.54 | 62.78 | 61.54 | 61.88 | -0.52 | -0.83% | 1,652,718 |
| Jan 10, 2025 | 64.57 | 64.57 | 61.13 | 62.40 | -2.68 | -4.12% | 1,361,800 |
| Jan 8, 2025 | 64.13 | 65.56 | 63.89 | 65.08 | 0.78 | 1.21% | 814,343 |
| Jan 7, 2025 | 66.24 | 66.61 | 63.42 | 64.30 | -1.75 | -2.65% | 1,181,000 |
| Jan 6, 2025 | 66.18 | 66.29 | 65.08 | 66.05 | 0.33 | 0.50% | 985,500 |
| Jan 3, 2025 | 64.29 | 65.77 | 64.24 | 65.72 | 1.94 | 3.04% | 613,800 |
| Jan 2, 2025 | 63.10 | 64.21 | 62.59 | 63.78 | 0.94 | 1.50% | 681,200 |
| Dec 31, 2024 | 63.85 | 64.08 | 62.45 | 62.84 | -0.57 | -0.90% | 559,800 |
| Dec 30, 2024 | 63.17 | 63.84 | 62.47 | 63.41 | -0.58 | -0.91% | 436,208 |
| Dec 27, 2024 | 64.37 | 64.95 | 63.25 | 63.99 | -1.02 | -1.57% | 386,158 |
| Dec 26, 2024 | 64.68 | 65.21 | 64.22 | 65.01 | 0.24 | 0.37% | 643,633 |
| Dec 24, 2024 | 64.10 | 65.12 | 63.91 | 64.77 | 0.88 | 1.38% | 379,500 |
| Dec 23, 2024 | 64.41 | 65.03 | 63.40 | 63.89 | -0.93 | -1.43% | 1,154,200 |
| Dec 20, 2024 | 62.93 | 65.56 | 62.75 | 64.82 | 0.84 | 1.31% | 1,897,202 |
| Dec 19, 2024 | 64.72 | 65.66 | 63.76 | 63.98 | 0.73 | 1.15% | 2,027,900 |
| Dec 18, 2024 | 66.71 | 67.91 | 62.90 | 63.25 | -3.27 | -4.92% | 1,334,645 |
| Dec 17, 2024 | 66.23 | 67.06 | 65.19 | 66.52 | -0.61 | -0.91% | 1,228,817 |
| Dec 16, 2024 | 67.08 | 68.48 | 66.17 | 67.13 | 0.25 | 0.37% | 933,566 |
| Dec 13, 2024 | 68.79 | 69.72 | 66.82 | 66.88 | -1.49 | -2.18% | 1,298,301 |
| Dec 12, 2024 | 69.99 | 70.99 | 68.25 | 68.37 | -2.09 | -2.97% | 974,800 |
| Dec 11, 2024 | 68.66 | 71.11 | 68.57 | 70.46 | 2.79 | 4.12% | 1,542,700 |
| Dec 10, 2024 | 67.77 | 69.39 | 67.26 | 67.67 | -0.47 | -0.69% | 1,110,501 |
| Dec 9, 2024 | 70.00 | 70.67 | 66.97 | 68.14 | -0.64 | -0.93% | 1,165,904 |
| Dec 6, 2024 | 70.27 | 70.50 | 68.59 | 68.78 | -1.13 | -1.62% | 1,098,240 |
| Dec 5, 2024 | 69.89 | 71.07 | 69.07 | 69.91 | 0.16 | 0.23% | 861,200 |
| Dec 4, 2024 | 69.99 | 70.61 | 68.95 | 69.75 | 0.53 | 0.77% | 571,447 |