TPG Inc. (TPG)
NASDAQ: TPG
· Real-Time Price · USD
59.03
0.51 (0.87%)
At close: Sep 08, 2025, 3:59 PM
58.39
-1.08%
After-hours: Sep 08, 2025, 04:11 PM EDT
TPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.74 | 60.13 | 57.79 | 58.52 | 58.52 | -0.85% | 1,682,909 |
| Sep 4, 2025 | 58.57 | 59.38 | 58.25 | 59.02 | 59.02 | 1.53% | 1,630,983 |
| Sep 3, 2025 | 58.52 | 59.05 | 57.54 | 58.13 | 58.13 | -1.29% | 1,763,600 |
| Sep 2, 2025 | 58.50 | 58.90 | 57.25 | 58.89 | 58.89 | -2.42% | 2,882,228 |
| Aug 29, 2025 | 60.69 | 61.56 | 60.11 | 60.35 | 60.35 | -0.54% | 788,300 |
| Aug 28, 2025 | 61.88 | 62.10 | 60.62 | 60.68 | 60.68 | -1.16% | 1,069,602 |
| Aug 27, 2025 | 61.17 | 61.96 | 61.14 | 61.39 | 61.39 | -0.11% | 1,061,200 |
| Aug 26, 2025 | 60.28 | 61.61 | 59.84 | 61.46 | 61.46 | 1.87% | 1,084,100 |
| Aug 25, 2025 | 61.02 | 61.89 | 60.27 | 60.33 | 60.33 | -1.00% | 2,363,233 |
| Aug 22, 2025 | 60.20 | 62.77 | 60.00 | 60.94 | 60.94 | 1.41% | 1,960,875 |
| Aug 21, 2025 | 59.35 | 60.26 | 59.01 | 60.09 | 60.09 | 0.81% | 936,400 |
| Aug 20, 2025 | 60.15 | 60.26 | 58.75 | 59.61 | 59.61 | -1.71% | 2,271,417 |
| Aug 19, 2025 | 62.42 | 62.57 | 60.24 | 60.65 | 60.65 | -2.88% | 3,002,000 |
| Aug 18, 2025 | 62.62 | 63.24 | 62.04 | 62.45 | 62.45 | -1.62% | 1,900,338 |
| Aug 15, 2025 | 64.10 | 64.67 | 63.21 | 63.48 | 62.89 | -1.08% | 1,862,000 |
| Aug 14, 2025 | 64.01 | 64.79 | 63.65 | 64.17 | 63.57 | -1.05% | 2,518,200 |
| Aug 13, 2025 | 64.58 | 65.03 | 63.96 | 64.85 | 64.25 | 1.79% | 2,030,200 |
| Aug 12, 2025 | 62.00 | 63.95 | 62.00 | 63.71 | 63.12 | 3.66% | 2,091,691 |
| Aug 11, 2025 | 61.89 | 62.52 | 61.31 | 61.46 | 60.89 | -0.39% | 2,929,700 |
| Aug 8, 2025 | 60.49 | 61.82 | 60.18 | 61.70 | 61.13 | 2.51% | 1,724,300 |