TPG Inc. (TPG)
63.11
1.23 (1.99%)
At close: Jan 14, 2025, 3:59 PM
63.43
0.51%
After-hours Jan 14, 2025, 04:17 PM EST
TPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 61.73 | 63.68 | 61.73 | 63.10 | 1.22 | 1.97% | 759,971 |
| 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 |
| Dec 3, 2024 | 68.80 | 70.00 | 68.00 | 69.22 | 0.29 | 0.42% | 1,038,009 |
| Dec 2, 2024 | 70.22 | 70.83 | 68.21 | 68.93 | -1.03 | -1.47% | 1,925,400 |
| Nov 29, 2024 | 70.58 | 70.97 | 69.29 | 69.96 | 0.15 | 0.21% | 709,400 |
| Nov 27, 2024 | 71.29 | 71.97 | 69.54 | 69.81 | -1.38 | -1.94% | 804,000 |
| Nov 26, 2024 | 70.92 | 72.26 | 70.27 | 71.19 | -0.10 | -0.14% | 1,483,313 |
| Nov 25, 2024 | 72.29 | 72.98 | 70.21 | 71.29 | 0.63 | 0.89% | 1,060,400 |
| Nov 22, 2024 | 69.30 | 70.83 | 68.91 | 70.66 | 0.96 | 1.38% | 1,395,051 |
| Nov 21, 2024 | 68.88 | 70.39 | 67.71 | 69.70 | 2.14 | 3.17% | 1,556,800 |
| Nov 20, 2024 | 67.78 | 68.04 | 66.66 | 67.56 | -0.36 | -0.53% | 795,246 |
| Nov 19, 2024 | 64.96 | 68.14 | 64.96 | 67.92 | 1.49 | 2.24% | 1,625,100 |
| Nov 18, 2024 | 64.98 | 66.59 | 64.36 | 66.43 | 1.76 | 2.72% | 1,682,512 |
| Nov 15, 2024 | 65.26 | 65.42 | 63.48 | 64.67 | -1.23 | -1.87% | 2,019,300 |
| Nov 14, 2024 | 64.85 | 66.65 | 64.24 | 65.90 | -0.01 | -0.02% | 512,000 |
| Nov 13, 2024 | 67.58 | 68.14 | 65.67 | 65.91 | -1.73 | -2.56% | 449,124 |
| Nov 12, 2024 | 68.05 | 68.58 | 66.90 | 67.64 | -1.07 | -1.56% | 659,500 |
| Nov 11, 2024 | 67.40 | 70.67 | 66.95 | 68.71 | 2.49 | 3.76% | 1,567,300 |
| Nov 8, 2024 | 66.48 | 66.91 | 65.77 | 66.22 | -0.21 | -0.32% | 541,500 |
| Nov 7, 2024 | 66.68 | 67.73 | 66.16 | 66.43 | -1.36 | -2.01% | 886,600 |
| Nov 6, 2024 | 65.00 | 68.11 | 64.45 | 67.79 | 6.91 | 11.35% | 2,665,700 |
| Nov 5, 2024 | 62.57 | 63.22 | 60.12 | 60.88 | -0.91 | -1.47% | 1,318,848 |
| Nov 4, 2024 | 64.62 | 65.26 | 59.59 | 61.79 | -4.15 | -6.29% | 2,131,800 |
| Nov 1, 2024 | 67.70 | 68.26 | 65.93 | 65.94 | -1.74 | -2.57% | 2,203,910 |
| Oct 31, 2024 | 68.01 | 68.74 | 67.03 | 67.68 | -0.71 | -1.04% | 1,207,500 |