5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
+2.59%
3 MONTH PERFORMANCE
+6.86%
6 MONTH PERFORMANCE
-34.70%
YEAR-TO-DATE PERFORMANCE
-33.11%
1 YEAR PERFORMANCE
-15.76%
TPG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.75 | $41.19 (-1.34%) | $42.28 | $41.07 | 2.01 M | $16.20 B |
| 06/18/2026 | $43.25 | $42.05 (-2.77%) | $43.35 | $41.59 | 3.28 M | $16.54 B |
| 06/17/2026 | $44.53 | $42.56 (-4.42%) | $45.33 | $42.49 | 1.81 M | $16.74 B |
| 06/16/2026 | $44.02 | $44.64 (1.41%) | $45.08 | $43.46 | 2.77 M | $17.55 B |
| 06/15/2026 | $44.00 | $43.49 (-1.16%) | $45.31 | $43.33 | 1.53 M | $17.10 B |
| 06/12/2026 | $42.76 | $43.01 (0.58%) | $44.33 | $42.72 | 1.84 M | $16.91 B |
| 06/11/2026 | $41.44 | $42.69 (3.02%) | $42.73 | $40.99 | 1.72 M | $16.79 B |
| 06/10/2026 | $42.52 | $41.77 (-1.76%) | $43.92 | $41.74 | 2.17 M | $16.43 B |
| 06/09/2026 | $41.45 | $43.17 (4.15%) | $43.37 | $41.30 | 2.87 M | $16.98 B |
| 06/08/2026 | $41.22 | $41.20 (-0.05%) | $41.89 | $40.52 | 1.72 M | $16.20 B |
| 06/05/2026 | $42.15 | $41.19 (-2.28%) | $42.67 | $40.56 | 2.66 M | $16.20 B |
| 06/04/2026 | $41.01 | $42.15 (2.78%) | $42.89 | $40.85 | 2.35 M | $16.58 B |
| 06/03/2026 | $41.01 | $40.63 (-0.93%) | $41.01 | $39.75 | 2.68 M | $15.98 B |
| 06/02/2026 | $43.27 | $42.39 (-2.03%) | $43.61 | $42.34 | 1.67 M | $16.67 B |
| 06/01/2026 | $42.63 | $43.28 (1.52%) | $44.75 | $42.60 | 3.65 M | $17.02 B |
| 05/29/2026 | $41.99 | $42.57 (1.38%) | $43.77 | $41.75 | 2.67 M | $16.74 B |
| 05/28/2026 | $41.25 | $41.86 (1.48%) | $42.14 | $40.79 | 2.60 M | $16.46 B |
| 05/27/2026 | $41.93 | $41.61 (-0.76%) | $42.28 | $41.23 | 1.86 M | $16.36 B |
| 05/26/2026 | $41.87 | $41.67 (-0.48%) | $42.43 | $41.43 | 2.79 M | $16.39 B |
| 05/22/2026 | $41.97 | $41.62 (-0.83%) | $42.12 | $41.25 | 1.79 M | $16.37 B |
| 05/21/2026 | $40.39 | $41.75 (3.37%) | $41.88 | $40.00 | 2.58 M | $16.42 B |
| 05/20/2026 | $40.16 | $40.66 (1.25%) | $41.06 | $39.25 | 2.08 M | $15.99 B |
| 05/19/2026 | $41.41 | $40.27 (-2.75%) | $41.69 | $40.23 | 1.62 M | $15.84 B |
| 05/18/2026 | $41.67 | $41.35 (-0.77%) | $42.36 | $41.16 | 1.51 M | $16.26 B |
| 05/15/2026 | $43.36 | $41.79 (-3.62%) | $43.36 | $41.66 | 1.62 M | $16.43 B |
| 05/14/2026 | $43.20 | $43.25 (0.12%) | $44.07 | $42.60 | 1.39 M | $17.01 B |
| 05/13/2026 | $43.64 | $42.58 (-2.43%) | $43.64 | $42.23 | 2.20 M | $16.74 B |
| 05/12/2026 | $43.59 | $44.03 (1.01%) | $44.43 | $43.02 | 1.78 M | $17.31 B |
| 05/11/2026 | $43.91 | $43.59 (-0.73%) | $44.60 | $43.35 | 1.98 M | $17.14 B |
| 05/08/2026 | $44.46 | $44.62 (0.36%) | $45.19 | $43.41 | 1.93 M | $17.55 B |
| 05/07/2026 | $45.12 | $44.48 (-1.42%) | $45.65 | $44.15 | 2.06 M | $17.49 B |
| 05/06/2026 | $46.25 | $45.02 (-2.66%) | $46.76 | $44.97 | 2.89 M | $17.70 B |
| 05/05/2026 | $45.00 | $45.61 (1.36%) | $46.89 | $44.42 | 3.54 M | $17.94 B |
| 05/04/2026 | $44.40 | $45.03 (1.42%) | $46.83 | $44.30 | 3.29 M | $17.71 B |
| 05/01/2026 | $43.62 | $44.22 (1.38%) | $46.27 | $43.27 | 4.91 M | $17.39 B |
| 04/30/2026 | $41.79 | $43.62 (4.38%) | $44.20 | $41.57 | 3.32 M | $17.15 B |
| 04/29/2026 | $42.44 | $42.08 (-0.85%) | $42.57 | $41.71 | 2.51 M | $16.55 B |
| 04/28/2026 | $42.67 | $42.48 (-0.45%) | $43.43 | $41.68 | 2.70 M | $16.71 B |
| 04/27/2026 | $43.42 | $42.93 (-1.13%) | $44.07 | $42.00 | 2.67 M | $16.88 B |
| 04/24/2026 | $43.66 | $43.62 (-0.09%) | $44.06 | $43.09 | 1.86 M | $17.15 B |
| 04/23/2026 | $45.01 | $43.49 (-3.38%) | $45.55 | $42.19 | 3.49 M | $17.10 B |
| 04/22/2026 | $45.80 | $45.58 (-0.48%) | $46.60 | $44.99 | 2.60 M | $17.92 B |
| 04/21/2026 | $45.20 | $45.20 (0%) | $46.59 | $44.79 | 2.22 M | $17.77 B |
| 04/20/2026 | $44.64 | $44.68 (0.09%) | $45.32 | $44.33 | 2.03 M | $17.57 B |
| 04/17/2026 | $43.93 | $44.98 (2.39%) | $45.62 | $43.64 | 4.02 M | $17.69 B |
| 04/16/2026 | $44.15 | $43.28 (-1.97%) | $44.45 | $43.23 | 2.31 M | $17.02 B |
| 04/15/2026 | $42.97 | $43.97 (2.33%) | $44.38 | $42.97 | 4.07 M | $17.29 B |
| 04/14/2026 | $40.06 | $42.38 (5.79%) | $42.86 | $40.06 | 4.06 M | $16.67 B |
| 04/13/2026 | $37.70 | $39.42 (4.56%) | $39.62 | $37.70 | 3.59 M | $15.50 B |
| 04/10/2026 | $38.84 | $38.29 (-1.42%) | $38.84 | $37.41 | 3.67 M | $15.06 B |
| 04/09/2026 | $38.21 | $38.78 (1.49%) | $39.13 | $37.14 | 3.55 M | $15.25 B |
| 04/08/2026 | $39.91 | $38.26 (-4.13%) | $40.46 | $38.08 | 3.09 M | $15.05 B |
| 04/07/2026 | $37.73 | $37.99 (0.69%) | $38.37 | $37.16 | 2.63 M | $14.94 B |
| 04/06/2026 | $38.29 | $37.93 (-0.94%) | $38.92 | $37.83 | 3.25 M | $14.92 B |
| 04/02/2026 | $37.86 | $38.49 (1.66%) | $39.33 | $36.95 | 2.66 M | $15.14 B |
| 04/01/2026 | $41.36 | $38.95 (-5.83%) | $41.36 | $38.84 | 2.53 M | $15.32 B |
| 03/31/2026 | $40.52 | $40.51 (-0.02%) | $41.06 | $39.48 | 3.15 M | $15.93 B |
| 03/30/2026 | $39.10 | $39.73 (1.61%) | $40.48 | $38.69 | 2.50 M | $15.62 B |
| 03/27/2026 | $39.85 | $39.10 (-1.88%) | $40.19 | $38.86 | 2.06 M | $15.38 B |
| 03/26/2026 | $40.64 | $40.28 (-0.89%) | $41.20 | $40.02 | 1.57 M | $15.84 B |
| 03/25/2026 | $40.58 | $40.69 (0.27%) | $41.57 | $39.69 | 1.86 M | $16.00 B |
| 03/24/2026 | $39.05 | $40.10 (2.69%) | $40.14 | $38.62 | 3.03 M | $15.77 B |
| 03/23/2026 | $41.33 | $39.96 (-3.31%) | $41.97 | $39.82 | 3.10 M | $15.71 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.
