5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
-22.39%
6 MONTH PERFORMANCE
-21.90%
YEAR-TO-DATE PERFORMANCE
-33.11%
1 YEAR PERFORMANCE
-7.56%
TPG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.25 | $45.46 (-1.72%) | $46.76 | $45.07 | 1.74 M | $18.03 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 | $16.51 B |
| 04/23/2026 | $45.01 | $43.49 (-3.38%) | $45.55 | $42.19 | 3.49 M | $16.46 B |
| 04/22/2026 | $45.80 | $45.58 (-0.48%) | $46.60 | $44.99 | 2.60 M | $17.25 B |
| 04/21/2026 | $45.20 | $45.20 (0%) | $46.59 | $44.79 | 2.22 M | $17.11 B |
| 04/20/2026 | $44.64 | $44.68 (0.09%) | $45.32 | $44.33 | 2.03 M | $16.91 B |
| 04/17/2026 | $43.93 | $44.98 (2.39%) | $45.62 | $43.64 | 4.02 M | $17.03 B |
| 04/16/2026 | $44.15 | $43.28 (-1.97%) | $44.45 | $43.23 | 2.31 M | $16.38 B |
| 04/15/2026 | $42.97 | $43.97 (2.33%) | $44.38 | $42.97 | 4.07 M | $16.64 B |
| 04/14/2026 | $40.06 | $42.38 (5.79%) | $42.86 | $40.06 | 4.06 M | $16.04 B |
| 04/13/2026 | $37.70 | $39.42 (4.56%) | $39.62 | $37.70 | 3.59 M | $14.92 B |
| 04/10/2026 | $38.84 | $38.29 (-1.42%) | $38.84 | $37.41 | 3.67 M | $14.49 B |
| 04/09/2026 | $38.21 | $38.78 (1.49%) | $39.13 | $37.14 | 3.55 M | $14.68 B |
| 04/08/2026 | $39.91 | $38.26 (-4.13%) | $40.46 | $38.08 | 3.09 M | $14.48 B |
| 04/07/2026 | $37.73 | $37.99 (0.69%) | $38.37 | $37.16 | 2.63 M | $14.38 B |
| 04/06/2026 | $38.29 | $37.93 (-0.94%) | $38.92 | $37.83 | 3.25 M | $14.36 B |
| 04/02/2026 | $37.86 | $38.49 (1.66%) | $39.33 | $36.95 | 2.66 M | $14.57 B |
| 04/01/2026 | $41.36 | $38.95 (-5.83%) | $41.36 | $38.84 | 2.53 M | $14.74 B |
| 03/31/2026 | $40.52 | $40.51 (-0.02%) | $41.06 | $39.48 | 3.15 M | $15.33 B |
| 03/30/2026 | $39.10 | $39.73 (1.61%) | $40.48 | $38.69 | 2.50 M | $15.04 B |
| 03/27/2026 | $39.85 | $39.10 (-1.88%) | $40.19 | $38.86 | 2.06 M | $14.80 B |
| 03/26/2026 | $40.64 | $40.28 (-0.89%) | $41.20 | $40.02 | 1.57 M | $15.25 B |
| 03/25/2026 | $40.58 | $40.69 (0.27%) | $41.57 | $39.69 | 1.86 M | $15.40 B |
| 03/24/2026 | $39.05 | $40.10 (2.69%) | $40.14 | $38.62 | 3.03 M | $15.18 B |
| 03/23/2026 | $41.33 | $39.96 (-3.31%) | $41.97 | $39.82 | 3.10 M | $15.13 B |
| 03/20/2026 | $41.01 | $40.07 (-2.29%) | $41.20 | $39.80 | 4.17 M | $15.17 B |
| 03/19/2026 | $41.17 | $41.11 (-0.15%) | $41.48 | $40.30 | 3.10 M | $15.56 B |
| 03/18/2026 | $40.37 | $41.17 (1.98%) | $42.17 | $40.37 | 3.25 M | $15.58 B |
| 03/17/2026 | $40.30 | $40.75 (1.12%) | $41.30 | $40.16 | 4.66 M | $15.42 B |
| 03/16/2026 | $40.82 | $39.50 (-3.23%) | $41.17 | $39.33 | 5.02 M | $14.95 B |
| 03/13/2026 | $39.61 | $40.50 (2.25%) | $40.52 | $39.39 | 6.24 M | $15.33 B |
| 03/12/2026 | $39.50 | $39.06 (-1.11%) | $40.31 | $38.82 | 6.21 M | $14.78 B |
| 03/11/2026 | $42.15 | $40.68 (-3.49%) | $42.70 | $39.79 | 5.56 M | $15.40 B |
| 03/10/2026 | $43.04 | $42.23 (-1.88%) | $43.30 | $41.39 | 3.55 M | $15.98 B |
| 03/09/2026 | $41.74 | $42.70 (2.3%) | $42.83 | $41.14 | 4.07 M | $16.16 B |
| 03/06/2026 | $43.67 | $43.07 (-1.37%) | $44.65 | $42.13 | 3.70 M | $16.30 B |
| 03/05/2026 | $45.13 | $44.96 (-0.38%) | $46.33 | $44.08 | 4.76 M | $17.02 B |
| 03/04/2026 | $44.95 | $45.57 (1.38%) | $45.68 | $43.91 | 2.87 M | $17.25 B |
| 03/03/2026 | $42.81 | $44.36 (3.62%) | $45.22 | $42.11 | 3.50 M | $16.79 B |
| 03/02/2026 | $42.14 | $44.23 (4.96%) | $44.59 | $41.61 | 2.47 M | $16.74 B |
| 02/27/2026 | $43.62 | $43.42 (-0.46%) | $43.95 | $41.58 | 5.34 M | $16.43 B |
| 02/26/2026 | $45.13 | $44.97 (-0.35%) | $46.44 | $44.01 | 4.01 M | $17.02 B |
| 02/25/2026 | $43.87 | $44.68 (1.85%) | $45.08 | $42.50 | 4.58 M | $16.91 B |
| 02/24/2026 | $42.33 | $43.04 (1.68%) | $44.07 | $42.00 | 4.69 M | $16.29 B |
| 02/23/2026 | $44.04 | $42.34 (-3.86%) | $44.19 | $41.28 | 4.91 M | $16.03 B |
| 02/20/2026 | $44.23 | $44.51 (0.63%) | $44.87 | $43.18 | 11.96 M | $16.85 B |
| 02/19/2026 | $46.14 | $44.58 (-3.38%) | $46.27 | $43.05 | 7.32 M | $16.87 B |
| 02/18/2026 | $47.15 | $47.94 (1.68%) | $48.36 | $46.75 | 2.94 M | $18.15 B |
| 02/17/2026 | $49.16 | $46.90 (-4.6%) | $50.08 | $46.83 | 4.72 M | $17.75 B |
| 02/13/2026 | $48.78 | $49.53 (1.54%) | $50.18 | $48.11 | 3.83 M | $18.75 B |
| 02/12/2026 | $49.75 | $48.74 (-2.03%) | $50.81 | $46.66 | 4.61 M | $18.45 B |
| 02/11/2026 | $53.08 | $49.67 (-6.42%) | $53.85 | $49.41 | 6.22 M | $18.80 B |
| 02/10/2026 | $54.42 | $53.08 (-2.46%) | $55.67 | $52.27 | 4.88 M | $20.09 B |
| 02/09/2026 | $56.51 | $54.96 (-2.74%) | $56.76 | $54.37 | 6.32 M | $20.80 B |
| 02/06/2026 | $53.33 | $55.02 (3.17%) | $56.51 | $52.57 | 5.60 M | $20.83 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.
