TPG Inc. (TPG)
42.31
-7.31 (-14.73%)
At close: Apr 03, 2025, 3:59 PM
42.42
0.26%
After-hours: Apr 03, 2025, 07:01 PM EDT
TPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 46.61 | 49.71 | 46.36 | 49.62 | 1.90 | 3.98% | 1,163,199 |
| Apr 1, 2025 | 47.64 | 47.94 | 46.56 | 47.72 | 0.29 | 0.61% | 1,084,202 |
| Mar 31, 2025 | 46.83 | 47.74 | 45.55 | 47.43 | -0.28 | -0.59% | 1,198,700 |
| Mar 28, 2025 | 49.42 | 49.46 | 47.16 | 47.71 | -1.83 | -3.69% | 770,700 |
| Mar 27, 2025 | 51.01 | 51.09 | 49.16 | 49.54 | -1.79 | -3.49% | 1,176,430 |
| Mar 26, 2025 | 52.25 | 53.15 | 51.18 | 51.33 | -1.22 | -2.32% | 1,074,700 |
| Mar 25, 2025 | 52.62 | 52.97 | 51.86 | 52.55 | 0.31 | 0.59% | 1,590,303 |
| Mar 24, 2025 | 50.76 | 52.71 | 50.76 | 52.24 | 2.24 | 4.48% | 1,499,026 |
| Mar 21, 2025 | 49.73 | 50.38 | 49.35 | 50.00 | -0.49 | -0.97% | 2,593,028 |
| Mar 20, 2025 | 50.02 | 50.80 | 49.76 | 50.49 | -0.01 | -0.02% | 1,537,800 |
| Mar 19, 2025 | 49.27 | 51.03 | 48.74 | 50.50 | 1.30 | 2.64% | 1,506,209 |
| Mar 18, 2025 | 49.08 | 49.68 | 48.64 | 49.20 | -0.31 | -0.63% | 1,901,105 |
| Mar 17, 2025 | 47.73 | 49.61 | 47.72 | 49.51 | 1.92 | 4.03% | 1,772,283 |
| Mar 14, 2025 | 47.49 | 47.78 | 46.22 | 47.59 | 1.04 | 2.23% | 2,442,500 |
| Mar 13, 2025 | 49.54 | 49.75 | 46.07 | 46.55 | -3.13 | -6.30% | 3,574,600 |
| Mar 12, 2025 | 50.00 | 50.56 | 49.33 | 49.68 | 1.05 | 2.16% | 1,739,411 |
| Mar 11, 2025 | 46.87 | 49.06 | 46.65 | 48.63 | 2.13 | 4.58% | 2,449,900 |
| Mar 10, 2025 | 47.49 | 47.90 | 45.56 | 46.50 | -2.58 | -5.26% | 2,103,422 |
| Mar 7, 2025 | 48.45 | 49.15 | 46.52 | 49.08 | 0.11 | 0.22% | 2,018,800 |
| Mar 6, 2025 | 49.44 | 49.92 | 48.09 | 48.97 | -1.86 | -3.66% | 1,884,639 |
| Mar 5, 2025 | 50.49 | 51.64 | 49.61 | 50.83 | 0.74 | 1.48% | 967,512 |
| Mar 4, 2025 | 52.26 | 52.59 | 48.71 | 50.09 | -2.71 | -5.13% | 1,888,700 |
| Mar 3, 2025 | 55.62 | 55.69 | 52.61 | 52.80 | -2.36 | -4.28% | 1,128,148 |
| Feb 28, 2025 | 54.15 | 55.45 | 53.95 | 55.16 | 0.64 | 1.17% | 1,254,800 |
| Feb 27, 2025 | 55.86 | 56.25 | 54.45 | 54.52 | -1.09 | -1.96% | 761,529 |
| Feb 26, 2025 | 55.32 | 56.69 | 55.18 | 55.61 | 0.84 | 1.53% | 1,026,678 |
| Feb 25, 2025 | 55.92 | 55.97 | 53.78 | 54.77 | -1.39 | -2.48% | 1,107,816 |
| Feb 24, 2025 | 57.04 | 57.14 | 54.79 | 56.16 | -0.47 | -0.83% | 1,267,226 |
| Feb 21, 2025 | 58.79 | 58.79 | 55.62 | 56.63 | -1.87 | -3.20% | 2,852,200 |
| Feb 20, 2025 | 60.13 | 60.49 | 57.40 | 58.50 | -1.78 | -2.95% | 1,938,715 |
| Feb 19, 2025 | 59.90 | 60.91 | 59.19 | 60.28 | 0.06 | 0.10% | 1,308,000 |
| Feb 18, 2025 | 59.76 | 60.62 | 59.52 | 60.22 | 0.84 | 1.41% | 1,381,410 |
| 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 |