5 DAY PERFORMANCE
+34.58%
1 MONTH PERFORMANCE
+12.93%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+17.03%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+47.53%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.00 | $49.68 (-0.64%) | $50.56 | $49.33 | 1.74 M | $4.98 B |
| 03/11/2025 | $46.87 | $48.63 (3.76%) | $49.06 | $46.65 | 2.45 M | $4.87 B |
| 03/10/2025 | $47.49 | $46.50 (-2.08%) | $47.90 | $45.56 | 2.10 M | $4.66 B |
| 03/07/2025 | $48.45 | $49.08 (1.3%) | $49.15 | $46.52 | 2.02 M | $4.92 B |
| 03/06/2025 | $49.44 | $48.97 (-0.95%) | $49.92 | $48.09 | 1.88 M | $4.91 B |
| 03/05/2025 | $50.49 | $50.83 (0.67%) | $51.64 | $49.61 | 967,512 | $5.09 B |
| 03/04/2025 | $52.26 | $50.09 (-4.15%) | $52.59 | $48.71 | 1.89 M | $5.02 B |
| 03/03/2025 | $55.62 | $52.80 (-5.07%) | $55.69 | $52.61 | 1.13 M | $5.29 B |
| 02/28/2025 | $54.15 | $55.16 (1.87%) | $55.45 | $53.95 | 1.25 M | $5.53 B |
| 02/27/2025 | $55.86 | $54.52 (-2.4%) | $56.25 | $54.45 | 761,529 | $5.46 B |
| 02/26/2025 | $55.32 | $55.61 (0.52%) | $56.69 | $55.18 | 1.03 M | $5.57 B |
| 02/25/2025 | $55.92 | $54.77 (-2.06%) | $55.97 | $53.78 | 1.11 M | $5.49 B |
| 02/24/2025 | $57.04 | $56.16 (-1.54%) | $57.14 | $54.79 | 1.27 M | $5.63 B |
| 02/21/2025 | $58.79 | $56.63 (-3.67%) | $58.79 | $55.62 | 2.85 M | $5.68 B |
| 02/20/2025 | $60.13 | $58.50 (-2.71%) | $60.49 | $57.40 | 1.94 M | $5.86 B |
| 02/19/2025 | $59.90 | $60.28 (0.63%) | $60.91 | $59.19 | 1.31 M | $6.23 B |
| 02/18/2025 | $59.76 | $60.22 (0.77%) | $60.62 | $59.52 | 1.38 M | $6.04 B |
| 02/14/2025 | $58.72 | $59.38 (1.12%) | $59.76 | $58.47 | 1.22 M | $6.14 B |
| 02/13/2025 | $60.18 | $58.49 (-2.81%) | $61.00 | $58.23 | 2.32 M | $6.05 B |
| 02/12/2025 | $59.96 | $60.85 (1.48%) | $61.61 | $59.43 | 1.41 M | $6.29 B |
| 02/11/2025 | $61.70 | $60.79 (-1.47%) | $63.16 | $59.30 | 1.41 M | $6.28 B |
| 02/10/2025 | $63.02 | $62.38 (-1.02%) | $63.27 | $61.75 | 1.21 M | $6.45 B |
| 02/07/2025 | $63.87 | $62.87 (-1.57%) | $64.56 | $62.73 | 836,512 | $6.50 B |
| 02/06/2025 | $64.53 | $63.76 (-1.19%) | $65.22 | $63.32 | 694,337 | $6.59 B |
| 02/05/2025 | $64.07 | $63.83 (-0.37%) | $64.32 | $62.81 | 1.35 M | $6.60 B |
| 02/04/2025 | $65.18 | $64.03 (-1.76%) | $65.89 | $63.88 | 1.05 M | $6.62 B |
| 02/03/2025 | $64.11 | $65.47 (2.12%) | $66.36 | $63.91 | 757,927 | $6.77 B |
| 01/31/2025 | $67.65 | $67.25 (-0.59%) | $69.19 | $67.24 | 620,041 | $6.95 B |
| 01/30/2025 | $68.31 | $67.05 (-1.84%) | $68.31 | $66.85 | 443,829 | $6.93 B |
| 01/29/2025 | $66.94 | $66.92 (-0.03%) | $68.00 | $66.72 | 667,308 | $6.92 B |
| 01/28/2025 | $67.07 | $66.70 (-0.55%) | $67.09 | $65.34 | 905,800 | $6.89 B |
| 01/27/2025 | $67.81 | $66.70 (-1.64%) | $67.97 | $65.10 | 1.02 M | $6.89 B |
| 01/24/2025 | $69.26 | $69.30 (0.06%) | $69.69 | $68.74 | 745,902 | $7.16 B |
| 01/23/2025 | $68.59 | $69.77 (1.72%) | $70.11 | $68.29 | 570,000 | $7.21 B |
| 01/22/2025 | $68.51 | $68.51 (0%) | $68.94 | $67.74 | 678,639 | $7.08 B |
| 01/21/2025 | $67.75 | $68.49 (1.09%) | $69.01 | $67.11 | 651,419 | $7.08 B |
| 01/17/2025 | $66.68 | $67.03 (0.52%) | $67.18 | $66.19 | 649,519 | $6.93 B |
| 01/16/2025 | $65.99 | $65.50 (-0.74%) | $66.93 | $65.46 | 538,537 | $6.77 B |
| 01/15/2025 | $65.45 | $66.00 (0.84%) | $66.02 | $64.63 | 997,804 | $6.82 B |
| 01/14/2025 | $61.73 | $63.10 (2.22%) | $63.68 | $61.73 | 760,100 | $6.52 B |
| 01/13/2025 | $61.54 | $61.88 (0.55%) | $62.78 | $61.54 | 1.65 M | $6.40 B |
| 01/10/2025 | $64.57 | $62.40 (-3.36%) | $64.57 | $61.13 | 1.36 M | $6.45 B |
| 01/08/2025 | $64.13 | $65.08 (1.48%) | $65.56 | $63.89 | 814,343 | $6.73 B |
| 01/07/2025 | $66.24 | $64.30 (-2.93%) | $66.61 | $63.42 | 1.18 M | $6.65 B |
| 01/06/2025 | $66.18 | $66.05 (-0.2%) | $66.29 | $65.08 | 985,500 | $6.83 B |
| 01/03/2025 | $64.29 | $65.72 (2.22%) | $65.77 | $64.24 | 613,800 | $6.79 B |
| 01/02/2025 | $63.10 | $63.78 (1.08%) | $64.21 | $62.59 | 681,200 | $6.59 B |
| 12/31/2024 | $63.85 | $62.84 (-1.58%) | $64.08 | $62.45 | 559,800 | $6.50 B |
| 12/30/2024 | $63.17 | $63.41 (0.38%) | $63.84 | $62.47 | 436,208 | $6.55 B |
| 12/27/2024 | $64.37 | $63.99 (-0.59%) | $64.95 | $63.25 | 386,158 | $6.61 B |
| 12/26/2024 | $64.68 | $65.01 (0.51%) | $65.21 | $64.22 | 643,633 | $6.72 B |
| 12/24/2024 | $64.10 | $64.77 (1.05%) | $65.12 | $63.91 | 379,500 | $6.69 B |
| 12/23/2024 | $64.41 | $63.89 (-0.81%) | $65.03 | $63.40 | 1.15 M | $6.60 B |
| 12/20/2024 | $62.93 | $64.82 (3%) | $65.56 | $62.75 | 1.90 M | $6.70 B |
| 12/19/2024 | $64.72 | $63.98 (-1.14%) | $65.66 | $63.76 | 2.03 M | $6.61 B |
| 12/18/2024 | $66.71 | $63.25 (-5.19%) | $67.91 | $62.90 | 1.33 M | $6.54 B |
| 12/17/2024 | $66.23 | $66.52 (0.44%) | $67.06 | $65.19 | 1.23 M | $6.88 B |
| 12/16/2024 | $67.08 | $67.13 (0.07%) | $68.48 | $66.17 | 933,566 | $6.94 B |
| 12/13/2024 | $68.79 | $66.88 (-2.78%) | $69.72 | $66.82 | 1.30 M | $6.91 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.
