TPG Operating Group II L.... (TPGXL)
25.68
-0.02 (-0.08%)
At close: Mar 05, 2025, 3:59 PM
25.73
0.19%
After-hours: Mar 05, 2025, 04:00 PM EST
TPGXL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.76 | 25.78 | 25.62 | 25.73 | 0.03 | 0.12% | 6,059 |
| Mar 4, 2025 | 25.71 | 25.75 | 25.28 | 25.70 | 0.00 | 0.00% | 11,200 |
| Mar 3, 2025 | 25.77 | 25.77 | 25.62 | 25.70 | 0.02 | 0.08% | 20,839 |
| Feb 28, 2025 | 25.68 | 25.73 | 25.44 | 25.68 | -0.33 | -1.27% | 20,725 |
| Feb 27, 2025 | 25.94 | 26.02 | 25.86 | 26.01 | 0.09 | 0.35% | 20,805 |
| Feb 26, 2025 | 25.89 | 25.92 | 25.82 | 25.92 | 0.06 | 0.23% | 21,100 |
| Feb 25, 2025 | 25.85 | 25.87 | 25.75 | 25.86 | 0.04 | 0.15% | 48,000 |
| Feb 24, 2025 | 25.77 | 25.82 | 25.66 | 25.82 | 0.06 | 0.23% | 8,200 |
| Feb 21, 2025 | 25.74 | 25.76 | 25.65 | 25.76 | 0.07 | 0.27% | 14,226 |
| Feb 20, 2025 | 25.68 | 25.70 | 25.59 | 25.69 | 0.05 | 0.20% | 25,500 |
| Feb 19, 2025 | 25.67 | 25.72 | 25.53 | 25.64 | -0.01 | -0.04% | 11,102 |
| Feb 18, 2025 | 25.77 | 25.77 | 25.65 | 25.65 | -0.08 | -0.31% | 4,500 |
| Feb 14, 2025 | 25.71 | 25.77 | 25.61 | 25.73 | 0.15 | 0.59% | 7,826 |
| Feb 13, 2025 | 25.66 | 25.71 | 25.56 | 25.58 | 0.08 | 0.31% | 9,533 |
| Feb 12, 2025 | 25.43 | 25.59 | 25.31 | 25.50 | -0.14 | -0.55% | 11,000 |
| Feb 11, 2025 | 25.70 | 25.71 | 25.60 | 25.64 | -0.07 | -0.27% | 5,900 |
| Feb 10, 2025 | 25.53 | 25.74 | 25.43 | 25.71 | 0.18 | 0.71% | 16,600 |
| Feb 7, 2025 | 25.54 | 25.54 | 25.34 | 25.53 | 0.02 | 0.08% | 7,804 |
| Feb 6, 2025 | 25.39 | 25.54 | 25.30 | 25.51 | 0.13 | 0.51% | 40,817 |
| Feb 5, 2025 | 25.35 | 25.39 | 25.28 | 25.38 | 0.13 | 0.51% | 5,500 |
| Feb 4, 2025 | 25.26 | 25.32 | 25.22 | 25.25 | 0.07 | 0.28% | 4,849 |
| Feb 3, 2025 | 25.16 | 25.28 | 25.04 | 25.18 | -0.03 | -0.12% | 13,512 |
| Jan 31, 2025 | 25.31 | 25.39 | 25.15 | 25.21 | -0.15 | -0.59% | 11,800 |
| Jan 30, 2025 | 25.37 | 25.40 | 25.26 | 25.36 | 0.11 | 0.44% | 15,420 |
| Jan 29, 2025 | 25.37 | 25.43 | 25.16 | 25.25 | -0.12 | -0.47% | 8,446 |
| Jan 28, 2025 | 25.50 | 25.50 | 25.28 | 25.37 | -0.09 | -0.35% | 6,439 |
| Jan 27, 2025 | 25.48 | 25.50 | 25.40 | 25.46 | 0.07 | 0.28% | 14,400 |
| Jan 24, 2025 | 25.27 | 25.48 | 25.27 | 25.39 | 0.12 | 0.47% | 11,500 |
| Jan 23, 2025 | 25.35 | 25.35 | 25.16 | 25.27 | -0.11 | -0.43% | 13,524 |
| Jan 22, 2025 | 25.54 | 25.61 | 25.38 | 25.38 | -0.18 | -0.70% | 6,635 |
| Jan 21, 2025 | 25.42 | 25.65 | 25.40 | 25.56 | 0.22 | 0.87% | 10,737 |
| Jan 17, 2025 | 25.41 | 25.56 | 25.23 | 25.34 | -0.01 | -0.04% | 9,547 |
| Jan 16, 2025 | 25.44 | 25.51 | 25.27 | 25.35 | -0.11 | -0.43% | 24,706 |
| Jan 15, 2025 | 25.12 | 25.48 | 25.12 | 25.46 | 0.51 | 2.04% | 17,421 |
| Jan 14, 2025 | 24.89 | 25.05 | 24.89 | 24.95 | 0.07 | 0.28% | 18,946 |
| Jan 13, 2025 | 25.12 | 25.34 | 24.86 | 24.88 | -0.14 | -0.56% | 16,641 |
| Jan 10, 2025 | 25.16 | 25.45 | 25.01 | 25.02 | -0.14 | -0.56% | 77,800 |
| Jan 8, 2025 | 25.44 | 25.64 | 25.15 | 25.16 | -0.26 | -1.02% | 19,700 |
| Jan 7, 2025 | 25.60 | 25.63 | 25.42 | 25.42 | -0.22 | -0.86% | 13,500 |
| Jan 6, 2025 | 25.95 | 25.95 | 25.63 | 25.64 | -0.31 | -1.19% | 23,700 |
| Jan 3, 2025 | 25.79 | 26.03 | 25.78 | 25.95 | 0.37 | 1.45% | 19,000 |
| Jan 2, 2025 | 25.62 | 25.88 | 25.49 | 25.58 | 0.16 | 0.63% | 10,500 |
| Dec 31, 2024 | 25.53 | 25.64 | 25.31 | 25.42 | -0.08 | -0.31% | 136,100 |
| Dec 30, 2024 | 25.64 | 25.64 | 25.36 | 25.50 | -0.01 | -0.04% | 14,400 |
| Dec 27, 2024 | 25.58 | 25.62 | 25.40 | 25.51 | -0.06 | -0.23% | 14,700 |
| Dec 26, 2024 | 25.66 | 25.73 | 25.37 | 25.57 | -0.02 | -0.08% | 18,147 |
| Dec 24, 2024 | 25.62 | 25.75 | 25.42 | 25.59 | 0.11 | 0.43% | 10,817 |
| Dec 23, 2024 | 25.70 | 25.74 | 25.46 | 25.48 | -0.16 | -0.62% | 10,700 |
| Dec 20, 2024 | 25.68 | 25.75 | 25.47 | 25.64 | 0.23 | 0.91% | 8,330 |
| Dec 19, 2024 | 25.57 | 25.75 | 25.26 | 25.41 | -0.15 | -0.59% | 20,800 |