TPG Operating Group II L.... (TPGXL)
25.00
0.12 (0.48%)
At close: Jan 14, 2025, 3:59 PM
24.95
-0.20%
After-hours Jan 14, 2025, 04:00 PM EST
TPGXL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,359 |
| Dec 19, 2024 | 25.57 | 25.75 | 25.26 | 25.41 | -0.15 | -0.59% | 20,800 |
| Dec 18, 2024 | 25.75 | 25.84 | 25.50 | 25.56 | -0.20 | -0.78% | 12,626 |
| Dec 17, 2024 | 25.66 | 25.76 | 25.52 | 25.76 | 0.16 | 0.63% | 32,100 |
| Dec 16, 2024 | 25.68 | 25.73 | 25.57 | 25.60 | 0.04 | 0.16% | 10,000 |
| Dec 13, 2024 | 25.80 | 25.80 | 25.56 | 25.56 | -0.24 | -0.93% | 12,945 |
| Dec 12, 2024 | 25.88 | 25.89 | 25.80 | 25.80 | -0.04 | -0.15% | 22,630 |
| Dec 11, 2024 | 25.85 | 25.97 | 25.78 | 25.84 | -0.01 | -0.04% | 9,728 |
| Dec 10, 2024 | 25.85 | 25.94 | 25.73 | 25.85 | 0.00 | 0.00% | 30,900 |
| Dec 9, 2024 | 25.88 | 25.99 | 25.83 | 25.85 | -0.05 | -0.19% | 14,013 |
| Dec 6, 2024 | 25.97 | 25.97 | 25.88 | 25.90 | 0.03 | 0.12% | 18,139 |
| Dec 5, 2024 | 25.90 | 25.91 | 25.78 | 25.87 | 0.03 | 0.12% | 10,600 |
| Dec 4, 2024 | 25.81 | 25.91 | 25.70 | 25.84 | 0.06 | 0.23% | 12,800 |
| Dec 3, 2024 | 25.79 | 25.87 | 25.70 | 25.78 | 0.01 | 0.04% | 13,949 |
| Dec 2, 2024 | 26.04 | 26.04 | 25.76 | 25.77 | -0.28 | -1.07% | 10,700 |
| Nov 29, 2024 | 25.80 | 26.05 | 25.60 | 26.05 | -0.14 | -0.53% | 58,543 |
| Nov 27, 2024 | 26.00 | 26.26 | 26.00 | 26.19 | 0.20 | 0.77% | 12,134 |
| Nov 26, 2024 | 26.28 | 26.28 | 25.97 | 25.99 | -0.21 | -0.80% | 6,102 |
| Nov 25, 2024 | 26.28 | 26.29 | 26.20 | 26.20 | 0.05 | 0.19% | 5,700 |
| Nov 22, 2024 | 26.20 | 26.28 | 26.05 | 26.15 | -0.05 | -0.19% | 7,200 |
| Nov 21, 2024 | 26.06 | 26.21 | 26.05 | 26.20 | 0.20 | 0.77% | 13,500 |
| Nov 20, 2024 | 26.05 | 26.06 | 25.74 | 26.00 | 0.05 | 0.19% | 19,300 |
| Nov 19, 2024 | 26.03 | 26.03 | 25.82 | 25.95 | -0.02 | -0.08% | 25,913 |
| Nov 18, 2024 | 26.02 | 26.08 | 25.94 | 25.97 | 0.02 | 0.08% | 28,400 |
| Nov 15, 2024 | 26.08 | 26.08 | 25.92 | 25.95 | -0.01 | -0.04% | 9,217 |
| Nov 14, 2024 | 25.96 | 26.19 | 25.96 | 25.96 | 0.00 | 0.00% | 13,600 |
| Nov 13, 2024 | 25.91 | 26.15 | 25.91 | 25.96 | -0.04 | -0.15% | 11,441 |
| Nov 12, 2024 | 26.05 | 26.10 | 25.96 | 26.00 | -0.05 | -0.19% | 17,900 |
| Nov 11, 2024 | 26.33 | 26.33 | 26.04 | 26.05 | -0.20 | -0.76% | 7,003 |
| Nov 8, 2024 | 26.19 | 26.26 | 26.13 | 26.25 | 0.14 | 0.54% | 18,000 |
| Nov 7, 2024 | 26.15 | 26.20 | 26.00 | 26.11 | 0.00 | 0.00% | 15,500 |
| Nov 6, 2024 | 26.29 | 26.29 | 25.58 | 26.11 | -0.18 | -0.68% | 41,700 |
| Nov 5, 2024 | 26.10 | 26.29 | 26.04 | 26.29 | 0.20 | 0.77% | 13,800 |
| Nov 4, 2024 | 25.98 | 26.11 | 25.96 | 26.09 | 0.21 | 0.81% | 6,600 |
| Nov 1, 2024 | 25.99 | 26.05 | 25.88 | 25.88 | -0.03 | -0.12% | 82,600 |
| Oct 31, 2024 | 26.16 | 26.16 | 25.91 | 25.91 | -0.20 | -0.77% | 22,926 |