5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
-18.51%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
-33.11%
1 YEAR PERFORMANCE
-33.22%
TPG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.01 | $47.05 (0.08%) | $47.26 | $46.35 | 753.65 K | $19.05 B |
| 09/18/2026 | $46.29 | $46.47 (0.39%) | $46.78 | $45.50 | 2.47 M | $18.85 B |
| 09/17/2026 | $47.49 | $46.22 (-2.67%) | $47.49 | $46.14 | 2.75 M | $18.75 B |
| 09/16/2026 | $47.54 | $46.55 (-2.08%) | $48.27 | $45.85 | 3.58 M | $18.88 B |
| 09/15/2026 | $47.64 | $47.40 (-0.5%) | $48.11 | $46.44 | 3.08 M | $19.23 B |
| 09/14/2026 | $47.52 | $47.98 (0.97%) | $48.00 | $46.94 | 2.61 M | $19.46 B |
| 09/11/2026 | $47.20 | $47.69 (1.04%) | $49.73 | $47.05 | 3.14 M | $19.35 B |
| 09/10/2026 | $48.58 | $46.93 (-3.4%) | $48.69 | $46.87 | 3.07 M | $19.04 B |
| 09/09/2026 | $49.82 | $48.91 (-1.83%) | $50.41 | $48.46 | 3.93 M | $19.84 B |
| 09/08/2026 | $52.15 | $50.91 (-2.38%) | $52.98 | $50.85 | 2.00 M | $20.65 B |
| 09/04/2026 | $52.51 | $52.65 (0.27%) | $53.37 | $51.96 | 1.77 M | $21.36 B |
| 09/03/2026 | $52.68 | $53.23 (1.04%) | $54.47 | $52.01 | 1.89 M | $21.59 B |
| 09/02/2026 | $52.34 | $52.32 (-0.04%) | $53.77 | $52.10 | 1.47 M | $21.22 B |
| 09/01/2026 | $53.11 | $52.41 (-1.32%) | $54.16 | $52.04 | 3.14 M | $21.26 B |
| 08/31/2026 | $53.80 | $54.12 (0.59%) | $54.37 | $53.16 | 2.19 M | $21.95 B |
| 08/28/2026 | $53.97 | $53.97 (0%) | $54.89 | $53.82 | 2.26 M | $21.89 B |
| 08/27/2026 | $52.80 | $53.94 (2.16%) | $54.14 | $52.80 | 3.19 M | $21.88 B |
| 08/26/2026 | $52.83 | $52.80 (-0.06%) | $53.32 | $52.61 | 1.69 M | $21.42 B |
| 08/25/2026 | $52.84 | $52.88 (0.08%) | $53.02 | $51.71 | 2.08 M | $21.45 B |
| 08/24/2026 | $52.02 | $52.84 (1.58%) | $53.32 | $51.59 | 2.65 M | $21.43 B |
| 08/21/2026 | $52.33 | $52.40 (0.13%) | $53.19 | $51.64 | 2.06 M | $21.26 B |
| 08/20/2026 | $53.06 | $51.57 (-2.81%) | $53.55 | $51.49 | 2.44 M | $20.92 B |
| 08/19/2026 | $52.26 | $53.18 (1.76%) | $53.77 | $51.35 | 2.86 M | $21.57 B |
| 08/18/2026 | $51.77 | $52.02 (0.48%) | $52.52 | $50.87 | 3.04 M | $21.10 B |
| 08/17/2026 | $52.67 | $51.77 (-1.71%) | $53.27 | $51.55 | 2.59 M | $21.00 B |
| 08/14/2026 | $55.29 | $53.03 (-4.09%) | $55.50 | $52.56 | 6.62 M | $21.51 B |
| 08/13/2026 | $51.17 | $55.21 (7.9%) | $55.30 | $50.00 | 5.87 M | $22.40 B |
| 08/12/2026 | $50.77 | $50.88 (0.22%) | $51.35 | $49.79 | 4.52 M | $20.64 B |
| 08/11/2026 | $49.69 | $50.60 (1.83%) | $51.34 | $48.75 | 2.83 M | $20.53 B |
| 08/10/2026 | $48.79 | $49.40 (1.25%) | $49.50 | $48.25 | 1.89 M | $20.04 B |
| 08/07/2026 | $48.59 | $48.99 (0.82%) | $50.34 | $48.40 | 4.22 M | $19.87 B |
| 08/06/2026 | $48.71 | $48.51 (-0.41%) | $48.71 | $47.53 | 2.89 M | $19.68 B |
| 08/05/2026 | $49.51 | $47.91 (-3.23%) | $49.75 | $47.51 | 3.92 M | $19.43 B |
| 08/04/2026 | $47.00 | $48.98 (4.21%) | $49.91 | $47.00 | 4.99 M | $19.87 B |
| 08/03/2026 | $44.23 | $46.32 (4.73%) | $46.51 | $43.75 | 4.75 M | $18.79 B |
| 07/31/2026 | $43.00 | $43.66 (1.53%) | $43.82 | $42.38 | 2.45 M | $17.71 B |
| 07/30/2026 | $42.39 | $42.70 (0.73%) | $42.71 | $41.03 | 3.05 M | $16.79 B |
| 07/29/2026 | $43.39 | $42.16 (-2.83%) | $43.59 | $42.02 | 1.42 M | $16.58 B |
| 07/28/2026 | $42.78 | $43.76 (2.29%) | $44.22 | $42.44 | 3.28 M | $17.21 B |
| 07/27/2026 | $43.62 | $42.96 (-1.51%) | $44.04 | $42.80 | 1.99 M | $16.89 B |
| 07/24/2026 | $42.03 | $42.83 (1.9%) | $43.03 | $41.86 | 1.44 M | $16.84 B |
| 07/23/2026 | $41.08 | $42.03 (2.31%) | $42.74 | $40.92 | 2.34 M | $16.53 B |
| 07/22/2026 | $42.81 | $41.79 (-2.38%) | $43.22 | $41.73 | 1.12 M | $16.43 B |
| 07/21/2026 | $42.78 | $42.84 (0.14%) | $43.50 | $42.66 | 1.36 M | $16.85 B |
| 07/20/2026 | $43.82 | $42.97 (-1.94%) | $43.82 | $41.94 | 1.70 M | $16.90 B |
| 07/17/2026 | $43.41 | $43.74 (0.76%) | $44.49 | $43.26 | 1.25 M | $17.20 B |
| 07/16/2026 | $44.01 | $44.16 (0.34%) | $44.45 | $43.86 | 1.21 M | $17.37 B |
| 07/15/2026 | $43.94 | $44.49 (1.25%) | $45.95 | $43.77 | 2.68 M | $17.50 B |
| 07/14/2026 | $42.36 | $43.15 (1.86%) | $43.27 | $42.24 | 1.29 M | $16.97 B |
| 07/13/2026 | $42.56 | $42.48 (-0.19%) | $42.88 | $41.95 | 1.23 M | $16.71 B |
| 07/10/2026 | $43.14 | $42.67 (-1.09%) | $43.58 | $42.36 | 1.25 M | $16.78 B |
| 07/09/2026 | $41.53 | $42.63 (2.65%) | $43.22 | $41.38 | 1.72 M | $16.76 B |
| 07/08/2026 | $41.92 | $41.61 (-0.74%) | $41.92 | $41.17 | 1.36 M | $16.36 B |
| 07/07/2026 | $42.51 | $42.42 (-0.21%) | $42.89 | $42.17 | 1.43 M | $16.68 B |
| 07/06/2026 | $41.74 | $42.59 (2.04%) | $42.72 | $41.23 | 2.10 M | $16.75 B |
| 07/02/2026 | $41.45 | $41.43 (-0.05%) | $42.06 | $41.03 | 1.68 M | $16.29 B |
| 07/01/2026 | $40.94 | $40.50 (-1.07%) | $41.55 | $40.12 | 2.37 M | $15.93 B |
| 06/30/2026 | $39.35 | $40.55 (3.05%) | $40.84 | $39.15 | 2.21 M | $15.95 B |
| 06/29/2026 | $39.86 | $39.07 (-1.98%) | $40.27 | $38.46 | 1.78 M | $15.36 B |
| 06/26/2026 | $40.01 | $39.69 (-0.8%) | $40.83 | $39.46 | 6.06 M | $15.61 B |
| 06/25/2026 | $39.07 | $40.02 (2.43%) | $41.11 | $39.02 | 2.91 M | $15.74 B |
| 06/24/2026 | $39.34 | $38.74 (-1.53%) | $39.94 | $38.46 | 4.21 M | $15.23 B |
| 06/23/2026 | $40.87 | $39.58 (-3.16%) | $40.99 | $38.56 | 3.51 M | $15.56 B |
| 06/22/2026 | $41.75 | $41.19 (-1.34%) | $42.28 | $41.07 | 2.01 M | $16.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
