5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
+16.44%
YEAR-TO-DATE PERFORMANCE
-6.89%
1 YEAR PERFORMANCE
-14.93%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $60.65 | $61.69 (1.71%) | $62.00 | $60.65 | 1.22 M | $8.23 B |
| 12/04/2025 | $60.43 | $60.83 (0.66%) | $61.43 | $60.43 | 1.16 M | $8.12 B |
| 12/03/2025 | $58.39 | $60.65 (3.87%) | $60.76 | $58.39 | 1.17 M | $8.09 B |
| 12/02/2025 | $58.44 | $58.31 (-0.22%) | $58.84 | $58.07 | 942.65 K | $7.78 B |
| 12/01/2025 | $57.76 | $58.07 (0.54%) | $59.19 | $57.53 | 2.97 M | $7.75 B |
| 11/28/2025 | $58.92 | $59.08 (0.27%) | $59.26 | $58.05 | 718.90 K | $7.88 B |
| 11/26/2025 | $57.89 | $58.17 (0.48%) | $58.54 | $57.20 | 1.10 M | $7.76 B |
| 11/25/2025 | $55.81 | $57.45 (2.94%) | $57.76 | $55.21 | 1.33 M | $7.66 B |
| 11/24/2025 | $55.92 | $55.64 (-0.5%) | $56.54 | $55.26 | 1.33 M | $7.42 B |
| 11/21/2025 | $55.41 | $55.88 (0.85%) | $56.40 | $54.09 | 1.89 M | $7.45 B |
| 11/20/2025 | $56.44 | $55.14 (-2.3%) | $57.20 | $54.84 | 2.15 M | $7.36 B |
| 11/19/2025 | $55.01 | $55.67 (1.2%) | $55.98 | $54.65 | 1.77 M | $7.43 B |
| 11/18/2025 | $54.78 | $54.86 (0.15%) | $56.07 | $54.35 | 2.43 M | $7.32 B |
| 11/17/2025 | $57.25 | $55.20 (-3.58%) | $57.66 | $55.12 | 2.68 M | $7.36 B |
| 11/14/2025 | $56.59 | $57.87 (2.26%) | $58.09 | $56.00 | 2.29 M | $7.72 B |
| 11/13/2025 | $58.04 | $57.87 (-0.29%) | $58.60 | $57.37 | 3.67 M | $7.72 B |
| 11/12/2025 | $58.08 | $58.61 (0.91%) | $59.25 | $57.82 | 3.09 M | $7.82 B |
| 11/11/2025 | $55.00 | $56.99 (3.62%) | $57.13 | $54.54 | 2.01 M | $7.60 B |
| 11/10/2025 | $55.81 | $55.07 (-1.33%) | $56.15 | $54.70 | 2.26 M | $7.35 B |
| 11/07/2025 | $54.51 | $55.13 (1.14%) | $55.59 | $52.80 | 1.99 M | $7.35 B |
| 11/06/2025 | $53.71 | $54.67 (1.79%) | $54.99 | $53.11 | 2.34 M | $7.29 B |
| 11/05/2025 | $53.45 | $53.28 (-0.32%) | $54.13 | $52.22 | 2.64 M | $7.11 B |
| 11/04/2025 | $51.97 | $53.41 (2.77%) | $56.74 | $51.42 | 3.05 M | $7.13 B |
| 11/03/2025 | $55.04 | $54.81 (-0.42%) | $55.66 | $54.57 | 2.29 M | $7.31 B |
| 10/31/2025 | $55.25 | $55.04 (-0.38%) | $55.58 | $53.76 | 2.69 M | $7.34 B |
| 10/30/2025 | $56.05 | $55.48 (-1.02%) | $56.49 | $55.33 | 1.29 M | $7.40 B |
| 10/29/2025 | $56.91 | $56.20 (-1.25%) | $57.21 | $55.96 | 1.61 M | $7.50 B |
| 10/28/2025 | $57.78 | $57.05 (-1.26%) | $57.92 | $56.91 | 1.24 M | $7.61 B |
| 10/27/2025 | $57.38 | $57.58 (0.35%) | $58.59 | $57.26 | 1.78 M | $7.68 B |
| 10/24/2025 | $56.30 | $56.51 (0.37%) | $57.19 | $56.17 | 1.33 M | $7.54 B |
| 10/23/2025 | $57.15 | $55.83 (-2.31%) | $57.49 | $54.81 | 2.27 M | $7.45 B |
| 10/22/2025 | $56.73 | $57.09 (0.63%) | $57.19 | $55.82 | 1.99 M | $7.62 B |
| 10/21/2025 | $55.74 | $56.73 (1.78%) | $56.91 | $55.28 | 1.02 M | $7.57 B |
| 10/20/2025 | $56.01 | $55.82 (-0.34%) | $56.62 | $55.48 | 1.89 M | $7.45 B |
| 10/17/2025 | $54.85 | $54.90 (0.09%) | $55.10 | $54.20 | 2.31 M | $7.32 B |
| 10/16/2025 | $57.51 | $54.87 (-4.59%) | $57.80 | $54.18 | 2.40 M | $7.32 B |
| 10/15/2025 | $58.00 | $57.15 (-1.47%) | $58.43 | $56.29 | 1.11 M | $7.62 B |
| 10/14/2025 | $54.56 | $57.07 (4.6%) | $57.90 | $54.56 | 1.35 M | $7.61 B |
| 10/13/2025 | $56.70 | $56.06 (-1.13%) | $56.94 | $55.82 | 2.24 M | $7.48 B |
| 10/10/2025 | $58.21 | $54.91 (-5.67%) | $59.30 | $54.80 | 1.95 M | $7.33 B |
| 10/09/2025 | $58.52 | $58.18 (-0.58%) | $58.92 | $56.91 | 1.93 M | $7.76 B |
| 10/08/2025 | $57.49 | $57.85 (0.63%) | $58.16 | $56.75 | 1.20 M | $7.72 B |
| 10/07/2025 | $58.53 | $57.08 (-2.48%) | $59.43 | $56.96 | 1.19 M | $7.61 B |
| 10/06/2025 | $60.05 | $58.53 (-2.53%) | $60.13 | $58.17 | 1.43 M | $7.81 B |
| 10/03/2025 | $56.98 | $58.51 (2.69%) | $58.92 | $56.55 | 1.40 M | $7.81 B |
| 10/02/2025 | $56.72 | $56.37 (-0.62%) | $57.02 | $55.38 | 1.88 M | $7.52 B |
| 10/01/2025 | $56.95 | $56.16 (-1.39%) | $57.82 | $56.08 | 1.71 M | $7.49 B |
| 09/30/2025 | $58.63 | $57.45 (-2.01%) | $59.34 | $56.08 | 1.82 M | $7.66 B |
| 09/29/2025 | $59.35 | $58.90 (-0.76%) | $59.35 | $58.22 | 1.09 M | $7.86 B |
| 09/26/2025 | $59.83 | $58.60 (-2.06%) | $60.25 | $58.45 | 1.99 M | $7.82 B |
| 09/25/2025 | $59.34 | $59.71 (0.62%) | $60.29 | $59.00 | 1.20 M | $7.97 B |
| 09/24/2025 | $64.54 | $60.50 (-6.26%) | $64.54 | $60.46 | 1.68 M | $8.07 B |
| 09/23/2025 | $64.40 | $64.36 (-0.06%) | $65.52 | $63.94 | 1.09 M | $8.59 B |
| 09/22/2025 | $63.56 | $64.35 (1.24%) | $64.50 | $62.76 | 1.26 M | $8.58 B |
| 09/19/2025 | $64.11 | $63.94 (-0.27%) | $64.23 | $63.14 | 3.32 M | $8.53 B |
| 09/18/2025 | $63.00 | $63.73 (1.16%) | $64.24 | $62.97 | 1.77 M | $8.50 B |
| 09/17/2025 | $62.27 | $62.62 (0.56%) | $63.38 | $61.70 | 1.28 M | $8.35 B |
| 09/16/2025 | $61.27 | $62.14 (1.42%) | $62.42 | $61.15 | 1.18 M | $8.29 B |
| 09/15/2025 | $61.50 | $61.41 (-0.15%) | $62.18 | $61.17 | 1.02 M | $8.19 B |
| 09/12/2025 | $62.39 | $61.29 (-1.76%) | $62.50 | $61.08 | 822.20 K | $8.18 B |
| 09/11/2025 | $60.00 | $62.09 (3.48%) | $62.46 | $59.79 | 1.60 M | $8.28 B |
| 09/10/2025 | $58.95 | $59.97 (1.73%) | $60.33 | $58.95 | 1.68 M | $8.00 B |
| 09/09/2025 | $58.66 | $58.95 (0.49%) | $59.47 | $58.66 | 796.15 K | $7.86 B |
| 09/08/2025 | $59.08 | $59.03 (-0.08%) | $59.29 | $58.52 | 938.43 K | $7.87 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.
