5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-22.39%
YEAR-TO-DATE PERFORMANCE
-33.11%
1 YEAR PERFORMANCE
-29.06%
TPG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $48.59 | $49.88 (2.65%) | $50.27 | $48.40 | 352.75 K | |
| 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 |
| 08/04/2026 | $47.00 | $48.98 (4.21%) | $49.91 | $47.00 | 4.99 M | $19.87 B |
| 08/03/2026 | $44.23 | $46.32 (4.73%) | $46.51 | $43.75 | 4.75 M | $18.79 B |
| 07/31/2026 | $43.00 | $43.66 (1.53%) | $43.82 | $42.38 | 2.45 M | $17.71 B |
| 07/30/2026 | $42.39 | $42.70 (0.73%) | $42.71 | $41.03 | 3.05 M | $16.79 B |
| 07/29/2026 | $43.39 | $42.16 (-2.83%) | $43.59 | $42.02 | 1.42 M | $16.58 B |
| 07/28/2026 | $42.78 | $43.76 (2.29%) | $44.22 | $42.44 | 3.28 M | $17.21 B |
| 07/27/2026 | $43.62 | $42.96 (-1.51%) | $44.04 | $42.80 | 1.99 M | $16.89 B |
| 07/24/2026 | $42.03 | $42.83 (1.9%) | $43.03 | $41.86 | 1.44 M | $16.84 B |
| 07/23/2026 | $41.08 | $42.03 (2.31%) | $42.74 | $40.92 | 2.34 M | $16.53 B |
| 07/22/2026 | $42.81 | $41.79 (-2.38%) | $43.22 | $41.73 | 1.12 M | $16.43 B |
| 07/21/2026 | $42.78 | $42.84 (0.14%) | $43.50 | $42.66 | 1.36 M | $16.85 B |
| 07/20/2026 | $43.82 | $42.97 (-1.94%) | $43.82 | $41.94 | 1.70 M | $16.90 B |
| 07/17/2026 | $43.41 | $43.74 (0.76%) | $44.49 | $43.26 | 1.25 M | $17.20 B |
| 07/16/2026 | $44.01 | $44.16 (0.34%) | $44.45 | $43.86 | 1.21 M | $17.37 B |
| 07/15/2026 | $43.94 | $44.49 (1.25%) | $45.95 | $43.77 | 2.68 M | $17.50 B |
| 07/14/2026 | $42.36 | $43.15 (1.86%) | $43.27 | $42.24 | 1.29 M | $16.97 B |
| 07/13/2026 | $42.56 | $42.48 (-0.19%) | $42.88 | $41.95 | 1.23 M | $16.71 B |
| 07/10/2026 | $43.14 | $42.67 (-1.09%) | $43.58 | $42.36 | 1.25 M | $16.78 B |
| 07/09/2026 | $41.53 | $42.63 (2.65%) | $43.22 | $41.38 | 1.72 M | $16.76 B |
| 07/08/2026 | $41.92 | $41.61 (-0.74%) | $41.92 | $41.17 | 1.36 M | $16.36 B |
| 07/07/2026 | $42.51 | $42.42 (-0.21%) | $42.89 | $42.17 | 1.43 M | $16.68 B |
| 07/06/2026 | $41.74 | $42.59 (2.04%) | $42.72 | $41.23 | 2.10 M | $16.75 B |
| 07/02/2026 | $41.45 | $41.43 (-0.05%) | $42.06 | $41.03 | 1.68 M | $16.29 B |
| 07/01/2026 | $40.94 | $40.50 (-1.07%) | $41.55 | $40.12 | 2.37 M | $15.93 B |
| 06/30/2026 | $39.35 | $40.55 (3.05%) | $40.84 | $39.15 | 2.21 M | $15.95 B |
| 06/29/2026 | $39.86 | $39.07 (-1.98%) | $40.27 | $38.46 | 1.78 M | $15.36 B |
| 06/26/2026 | $40.01 | $39.69 (-0.8%) | $40.83 | $39.46 | 6.06 M | $15.61 B |
| 06/25/2026 | $39.07 | $40.02 (2.43%) | $41.11 | $39.02 | 2.91 M | $15.74 B |
| 06/24/2026 | $39.34 | $38.74 (-1.53%) | $39.94 | $38.46 | 4.21 M | $15.23 B |
| 06/23/2026 | $40.87 | $39.58 (-3.16%) | $40.99 | $38.56 | 3.51 M | $15.56 B |
| 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 |
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.
