5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-33.11%
1 YEAR PERFORMANCE
-19.86%
TPG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.17 | $46.74 (-6.84%) | $50.62 | $46.17 | 4.35 M | |
| 11/04/2026 | $49.36 | $50.16 (1.62%) | $50.96 | $49.04 | 3.67 M | $21.15 B |
| 11/03/2026 | $48.18 | $48.39 (0.44%) | $48.45 | $46.95 | 3.04 M | $20.41 B |
| 11/02/2026 | $47.20 | $48.18 (2.08%) | $49.49 | $47.19 | 2.70 M | $20.32 B |
| 10/30/2026 | $47.71 | $46.68 (-2.16%) | $47.88 | $45.96 | 2.67 M | $19.68 B |
| 10/29/2026 | $45.60 | $47.94 (5.13%) | $48.16 | $45.05 | 5.75 M | $20.22 B |
| 10/28/2026 | $44.59 | $44.59 (0%) | $44.85 | $43.74 | 3.19 M | $18.80 B |
| 10/27/2026 | $45.23 | $44.58 (-1.44%) | $45.76 | $44.57 | 2.16 M | $18.80 B |
| 10/26/2026 | $44.64 | $44.82 (0.4%) | $45.20 | $44.19 | 1.99 M | $18.90 B |
| 10/23/2026 | $45.55 | $44.64 (-2%) | $45.91 | $44.42 | 2.49 M | $18.11 B |
| 10/22/2026 | $43.57 | $46.17 (5.97%) | $46.20 | $43.35 | 2.80 M | $18.73 B |
| 10/21/2026 | $44.60 | $44.08 (-1.17%) | $44.88 | $43.71 | 1.70 M | $17.88 B |
| 10/20/2026 | $43.10 | $44.38 (2.97%) | $45.01 | $43.10 | 3.27 M | $18.00 B |
| 10/19/2026 | $42.82 | $43.10 (0.65%) | $43.40 | $42.50 | 1.97 M | $17.48 B |
| 10/16/2026 | $43.62 | $42.52 (-2.52%) | $44.36 | $42.00 | 3.79 M | $17.25 B |
| 10/15/2026 | $42.26 | $43.37 (2.63%) | $43.71 | $41.34 | 2.22 M | $17.59 B |
| 10/14/2026 | $42.19 | $42.22 (0.07%) | $42.90 | $41.24 | 2.90 M | $17.13 B |
| 10/13/2026 | $45.19 | $42.89 (-5.09%) | $45.23 | $42.50 | 4.03 M | $17.40 B |
| 10/12/2026 | $45.28 | $45.12 (-0.35%) | $45.60 | $44.82 | 1.40 M | $18.30 B |
| 10/09/2026 | $45.45 | $45.26 (-0.42%) | $45.95 | $44.69 | 3.26 M | $18.36 B |
| 10/08/2026 | $44.10 | $45.24 (2.59%) | $45.53 | $44.02 | 3.49 M | $18.35 B |
| 10/07/2026 | $44.19 | $44.51 (0.72%) | $44.86 | $43.73 | 2.71 M | $18.06 B |
| 10/06/2026 | $45.15 | $44.97 (-0.4%) | $45.84 | $44.72 | 2.42 M | $18.24 B |
| 10/05/2026 | $44.37 | $44.50 (0.29%) | $44.99 | $43.86 | 1.99 M | $18.05 B |
| 10/02/2026 | $45.09 | $44.67 (-0.93%) | $46.20 | $44.30 | 3.40 M | $18.12 B |
| 10/01/2026 | $44.43 | $44.73 (0.68%) | $45.31 | $43.45 | 2.60 M | $18.14 B |
| 09/30/2026 | $44.00 | $44.13 (0.3%) | $44.29 | $43.11 | 3.47 M | $17.90 B |
| 09/29/2026 | $43.86 | $43.50 (-0.82%) | $43.96 | $43.10 | 2.07 M | $17.65 B |
| 09/28/2026 | $44.34 | $43.49 (-1.92%) | $44.34 | $43.24 | 1.90 M | $17.64 B |
| 09/25/2026 | $44.11 | $44.39 (0.63%) | $44.68 | $43.94 | 1.26 M | $18.01 B |
| 09/24/2026 | $44.71 | $43.63 (-2.42%) | $45.15 | $42.56 | 4.96 M | $17.70 B |
| 09/23/2026 | $45.11 | $44.93 (-0.4%) | $45.96 | $44.69 | 2.60 M | $18.23 B |
| 09/22/2026 | $47.06 | $45.62 (-3.06%) | $47.39 | $45.40 | 1.82 M | $18.51 B |
| 09/21/2026 | $47.01 | $46.52 (-1.04%) | $47.26 | $46.35 | 2.10 M | $18.87 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 |
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.
