TPG Operating Group II L.... (TPGXL)
23.81
-0.07 (-0.27%)
At close: Apr 15, 2025, 3:59 PM
23.98
0.70%
After-hours: Apr 15, 2025, 04:04 PM EDT
TPG Operating II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.94 | 23.94 | 24.06 | 24.06 | 23.71 | 23.71 | 23.81 | 23.81 | -0.29% | 58,131 |
| Apr 14, 2025 | 24.04 | 24.04 | 24.14 | 24.14 | 23.76 | 23.76 | 23.88 | 23.88 | 0.34% | 102,828 |
| Apr 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | 23.80 | -2.50% | 22,634 |
| Apr 10, 2025 | 24.55 | 24.55 | 24.57 | 24.57 | 24.10 | 24.10 | 24.41 | 24.41 | -0.37% | 64,400 |
| Apr 9, 2025 | 24.06 | 24.06 | 24.75 | 24.75 | 23.77 | 23.77 | 24.50 | 24.50 | 1.24% | 29,417 |
| Apr 8, 2025 | 24.52 | 24.52 | 24.60 | 24.60 | 24.13 | 24.13 | 24.20 | 24.20 | -0.45% | 11,128 |
| Apr 7, 2025 | 24.26 | 24.26 | 24.82 | 24.82 | 23.87 | 23.87 | 24.31 | 24.31 | -1.18% | 40,915 |
| Apr 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | 24.21 | 24.60 | 24.60 | -0.77% | 21,034 |
| Apr 3, 2025 | 24.93 | 24.93 | 25.00 | 25.00 | 24.69 | 24.69 | 24.79 | 24.79 | -1.04% | 19,100 |
| Apr 2, 2025 | 25.04 | 25.04 | 25.15 | 25.15 | 25.02 | 25.02 | 25.05 | 25.05 | 0.00% | 15,000 |
| Apr 1, 2025 | 25.10 | 25.10 | 25.12 | 25.12 | 25.02 | 25.02 | 25.05 | 25.05 | 0.20% | 18,906 |
| Mar 31, 2025 | 25.05 | 25.05 | 25.10 | 25.10 | 24.97 | 24.97 | 25.00 | 25.00 | -0.36% | 218,426 |
| Mar 28, 2025 | 25.15 | 25.15 | 25.22 | 25.22 | 25.08 | 25.08 | 25.09 | 25.09 | -0.12% | 23,110 |
| Mar 27, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.03 | 25.03 | 25.12 | 25.12 | -0.95% | 54,500 |
| Mar 26, 2025 | 25.74 | 25.74 | 25.78 | 25.78 | 25.32 | 25.32 | 25.36 | 25.36 | -1.28% | 26,117 |
| Mar 25, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.62 | 25.62 | 25.69 | 25.69 | -0.08% | 20,600 |
| Mar 24, 2025 | 25.77 | 25.77 | 25.82 | 25.82 | 25.62 | 25.62 | 25.71 | 25.71 | 0.12% | 18,200 |
| Mar 21, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.58 | 25.58 | 25.68 | 25.68 | -0.27% | 24,100 |
| Mar 20, 2025 | 25.86 | 25.86 | 26.00 | 26.00 | 25.70 | 25.70 | 25.75 | 25.75 | -0.08% | 29,800 |
| Mar 19, 2025 | 25.72 | 25.72 | 25.85 | 25.85 | 25.62 | 25.62 | 25.77 | 25.77 | 0.31% | 29,700 |
| Mar 18, 2025 | 25.70 | 25.70 | 25.72 | 25.72 | 25.51 | 25.51 | 25.69 | 25.69 | 0.20% | 15,340 |
| Mar 17, 2025 | 25.63 | 25.63 | 25.74 | 25.74 | 25.63 | 25.63 | 25.64 | 25.64 | 0.08% | 9,400 |
| Mar 14, 2025 | 25.65 | 25.65 | 25.71 | 25.71 | 25.50 | 25.50 | 25.62 | 25.62 | 0.08% | 12,204 |
| Mar 13, 2025 | 25.54 | 25.54 | 25.61 | 25.61 | 25.39 | 25.39 | 25.60 | 25.60 | 0.20% | 13,500 |
| Mar 12, 2025 | 25.48 | 25.48 | 25.62 | 25.62 | 25.35 | 25.35 | 25.55 | 25.55 | 0.43% | 9,510 |
| Mar 11, 2025 | 25.48 | 25.48 | 25.50 | 25.50 | 25.39 | 25.39 | 25.44 | 25.44 | -0.08% | 19,144 |
| Mar 10, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.44 | 25.44 | 25.46 | 25.46 | -0.86% | 50,339 |
| Mar 7, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.53 | 25.53 | 25.68 | 25.68 | 0.35% | 29,900 |
| Mar 6, 2025 | 25.71 | 25.71 | 25.75 | 25.75 | 25.31 | 25.31 | 25.59 | 25.59 | -0.54% | 27,727 |
| Mar 5, 2025 | 25.76 | 25.76 | 25.78 | 25.78 | 25.62 | 25.62 | 25.73 | 25.73 | 0.12% | 6,100 |
| Mar 4, 2025 | 25.71 | 25.71 | 25.75 | 25.75 | 25.28 | 25.28 | 25.70 | 25.70 | 0.00% | 11,200 |
| Mar 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.62 | 25.62 | 25.70 | 25.70 | 0.08% | 20,839 |
| Feb 28, 2025 | 25.68 | 25.68 | 25.73 | 25.73 | 25.44 | 25.44 | 25.68 | 25.68 | -1.27% | 20,725 |
| Feb 27, 2025 | 25.94 | 25.51 | 26.02 | 25.59 | 25.86 | 25.43 | 26.01 | 25.58 | 0.35% | 20,805 |
| Feb 26, 2025 | 25.89 | 25.46 | 25.92 | 25.49 | 25.82 | 25.39 | 25.92 | 25.49 | 0.23% | 21,100 |
| Feb 25, 2025 | 25.85 | 25.42 | 25.87 | 25.44 | 25.75 | 25.32 | 25.86 | 25.43 | 0.15% | 48,000 |
| Feb 24, 2025 | 25.77 | 25.34 | 25.82 | 25.39 | 25.66 | 25.23 | 25.82 | 25.39 | 0.23% | 8,200 |
| Feb 21, 2025 | 25.74 | 25.31 | 25.76 | 25.33 | 25.65 | 25.22 | 25.76 | 25.33 | 0.27% | 14,226 |
| Feb 20, 2025 | 25.68 | 25.25 | 25.70 | 25.27 | 25.59 | 25.16 | 25.69 | 25.26 | 0.20% | 25,500 |
| Feb 19, 2025 | 25.67 | 25.24 | 25.72 | 25.29 | 25.53 | 25.10 | 25.64 | 25.21 | -0.04% | 11,102 |
| Feb 18, 2025 | 25.77 | 25.34 | 25.77 | 25.34 | 25.65 | 25.22 | 25.65 | 25.22 | -0.31% | 4,500 |
| Feb 14, 2025 | 25.71 | 25.28 | 25.77 | 25.34 | 25.61 | 25.18 | 25.73 | 25.30 | 0.59% | 7,826 |
| Feb 13, 2025 | 25.66 | 25.23 | 25.71 | 25.28 | 25.56 | 25.13 | 25.58 | 25.15 | 0.31% | 9,533 |
| Feb 12, 2025 | 25.43 | 25.00 | 25.59 | 25.16 | 25.31 | 24.88 | 25.50 | 25.07 | -0.55% | 11,000 |
| Feb 11, 2025 | 25.70 | 25.27 | 25.71 | 25.28 | 25.60 | 25.17 | 25.64 | 25.21 | -0.27% | 5,900 |
| Feb 10, 2025 | 25.53 | 25.10 | 25.74 | 25.31 | 25.43 | 25.00 | 25.71 | 25.28 | 0.71% | 16,600 |
| Feb 7, 2025 | 25.54 | 25.11 | 25.54 | 25.11 | 25.34 | 24.91 | 25.53 | 25.10 | 0.08% | 7,804 |
| Feb 6, 2025 | 25.39 | 24.96 | 25.54 | 25.11 | 25.30 | 24.87 | 25.51 | 25.08 | 0.51% | 40,817 |
| Feb 5, 2025 | 25.35 | 24.93 | 25.39 | 24.97 | 25.28 | 24.86 | 25.38 | 24.96 | 0.51% | 5,500 |
| Feb 4, 2025 | 25.26 | 24.84 | 25.32 | 24.90 | 25.22 | 24.80 | 25.25 | 24.83 | 0.28% | 4,849 |