TPG Inc. (TPG)
NASDAQ: TPG
· Real-Time Price · USD
58.51
2.14 (3.80%)
At close: Oct 03, 2025, 3:59 PM
58.50
-0.02%
After-hours: Oct 03, 2025, 04:56 PM EDT
TPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 56.72 | 57.02 | 55.38 | 56.37 | 56.37 | 0.37% | 1,874,323 |
| Oct 1, 2025 | 56.95 | 57.82 | 56.08 | 56.16 | 56.16 | -2.25% | 1,712,743 |
| Sep 30, 2025 | 58.63 | 59.34 | 56.08 | 57.45 | 57.45 | -2.46% | 1,820,700 |
| Sep 29, 2025 | 59.35 | 59.35 | 58.22 | 58.90 | 58.90 | 0.51% | 1,086,000 |
| Sep 26, 2025 | 59.83 | 60.25 | 58.45 | 58.60 | 58.60 | -1.86% | 1,988,200 |
| Sep 25, 2025 | 59.34 | 60.29 | 59.00 | 59.71 | 59.71 | -1.31% | 1,202,827 |
| Sep 24, 2025 | 64.54 | 64.54 | 60.46 | 60.50 | 60.50 | -6.00% | 1,680,811 |
| Sep 23, 2025 | 64.40 | 65.52 | 63.94 | 64.36 | 64.36 | 0.02% | 1,088,791 |
| Sep 22, 2025 | 63.56 | 64.50 | 62.76 | 64.35 | 64.35 | 0.64% | 1,255,318 |
| Sep 19, 2025 | 64.11 | 64.23 | 63.14 | 63.94 | 63.94 | 0.33% | 3,317,200 |
| Sep 18, 2025 | 63.00 | 64.24 | 62.97 | 63.73 | 63.73 | 1.77% | 1,771,000 |
| Sep 17, 2025 | 62.27 | 63.38 | 61.70 | 62.62 | 62.62 | 0.77% | 1,278,000 |
| Sep 16, 2025 | 61.27 | 62.42 | 61.15 | 62.14 | 62.14 | 1.19% | 1,180,252 |
| Sep 15, 2025 | 61.50 | 62.18 | 61.17 | 61.41 | 61.41 | 0.20% | 1,015,037 |
| Sep 12, 2025 | 62.39 | 62.50 | 61.08 | 61.29 | 61.29 | -1.29% | 822,200 |
| Sep 11, 2025 | 60.00 | 62.46 | 59.79 | 62.09 | 62.09 | 3.54% | 1,602,900 |
| Sep 10, 2025 | 58.95 | 60.33 | 58.95 | 59.97 | 59.97 | 1.73% | 1,684,848 |
| Sep 9, 2025 | 58.66 | 59.47 | 58.66 | 58.95 | 58.95 | -0.14% | 796,151 |
| Sep 8, 2025 | 59.08 | 59.29 | 58.52 | 59.03 | 59.03 | 0.87% | 938,430 |
| Sep 5, 2025 | 59.74 | 60.13 | 57.79 | 58.52 | 58.52 | -0.85% | 1,682,909 |
Page 1 of 47