TPG Inc. (TPG)
NASDAQ: TPG
· Real-Time Price · USD
63.67
-0.50 (-0.78%)
At close: Aug 15, 2025, 12:47 PM
TPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.01 | 64.79 | 63.65 | 64.17 | 64.17 | -1.05% | 2,435,049 |
| Aug 13, 2025 | 64.58 | 65.03 | 63.96 | 64.85 | 64.85 | 1.79% | 2,030,200 |
| Aug 12, 2025 | 62.00 | 63.95 | 62.00 | 63.71 | 63.71 | 3.66% | 2,091,691 |
| Aug 11, 2025 | 61.89 | 62.52 | 61.31 | 61.46 | 61.46 | -0.39% | 2,929,700 |
| Aug 8, 2025 | 60.49 | 61.82 | 60.18 | 61.70 | 61.70 | 2.51% | 1,724,300 |
| Aug 7, 2025 | 61.01 | 61.48 | 59.18 | 60.19 | 60.19 | -0.05% | 2,618,400 |
| Aug 6, 2025 | 58.79 | 60.66 | 57.50 | 60.22 | 60.22 | 5.13% | 3,324,376 |
| Aug 5, 2025 | 57.31 | 57.77 | 55.84 | 57.28 | 57.28 | 0.25% | 2,051,711 |
| Aug 4, 2025 | 56.23 | 57.19 | 55.63 | 57.14 | 57.14 | 2.33% | 1,596,700 |
| Aug 1, 2025 | 55.40 | 55.97 | 53.78 | 55.84 | 55.84 | -2.16% | 1,328,442 |
| Jul 31, 2025 | 58.45 | 58.89 | 56.91 | 57.07 | 57.07 | -2.34% | 2,084,500 |
| Jul 30, 2025 | 58.99 | 59.48 | 57.99 | 58.44 | 58.44 | 0.24% | 1,398,021 |
| Jul 29, 2025 | 58.32 | 58.84 | 57.61 | 58.30 | 58.30 | -0.02% | 961,641 |
| Jul 28, 2025 | 59.07 | 59.08 | 58.29 | 58.31 | 58.31 | -0.15% | 1,637,230 |
| Jul 25, 2025 | 58.11 | 58.52 | 56.99 | 58.40 | 58.40 | 1.44% | 859,500 |
| Jul 24, 2025 | 56.64 | 58.63 | 56.59 | 57.57 | 57.57 | 2.31% | 2,765,050 |
| Jul 23, 2025 | 55.51 | 56.38 | 54.54 | 56.27 | 56.27 | 2.31% | 1,256,900 |
| Jul 22, 2025 | 55.09 | 55.54 | 54.36 | 55.00 | 55.00 | -0.51% | 2,106,500 |
| Jul 21, 2025 | 56.32 | 56.92 | 55.23 | 55.28 | 55.28 | -1.44% | 1,501,033 |
| Jul 18, 2025 | 56.88 | 57.25 | 56.00 | 56.09 | 56.09 | -1.06% | 1,965,000 |