TPG Inc Class A TPG
NASDAQ · United States · Finance
$43.72-0.41 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.65 | +1.18% | $44.48 | $44.76 | $44.10 | 34.47K |
| 2026-09-30 | $44.13 | +1.45% | $44.00 | $44.29 | $43.11 | 3.47M |
| 2026-09-29 | $43.50 | +0.02% | $43.86 | $43.96 | $43.10 | 2.07M |
| 2026-09-28 | $43.49 | -2.03% | $44.34 | $44.34 | $43.24 | 1.90M |
| 2026-09-25 | $44.39 | +1.74% | $44.11 | $44.68 | $43.94 | 1.26M |
| 2026-09-24 | $43.63 | -2.89% | $44.71 | $45.15 | $42.56 | 4.96M |
| 2026-09-23 | $44.93 | -1.51% | $45.11 | $45.96 | $44.69 | 2.60M |
| 2026-09-22 | $45.62 | -1.93% | $47.06 | $47.39 | $45.40 | 1.82M |
| 2026-09-21 | $46.52 | +0.11% | $47.01 | $47.26 | $46.35 | 2.10M |
| 2026-09-18 | $46.47 | +0.54% | $46.29 | $46.78 | $45.50 | 2.47M |
| 2026-09-17 | $46.22 | -0.71% | $47.49 | $47.49 | $46.14 | 2.75M |
| 2026-09-16 | $46.55 | -1.79% | $47.54 | $48.27 | $45.85 | 3.58M |
| 2026-09-15 | $47.40 | -1.21% | $47.64 | $48.11 | $46.44 | 3.08M |
| 2026-09-14 | $47.98 | +0.61% | $47.52 | $48.00 | $46.94 | 2.61M |
| 2026-09-11 | $47.69 | +1.62% | $47.20 | $49.73 | $47.05 | 3.14M |
| 2026-09-10 | $46.93 | -4.05% | $48.58 | $48.69 | $46.87 | 3.07M |
| 2026-09-09 | $48.91 | -3.93% | $49.82 | $50.41 | $48.46 | 3.93M |
| 2026-09-08 | $50.91 | -3.30% | $52.15 | $52.98 | $50.85 | 2.00M |
| 2026-09-04 | $52.65 | -1.08% | $52.51 | $53.37 | $51.96 | 1.77M |
| 2026-09-03 | $53.22 | +1.73% | $52.68 | $54.47 | $52.01 | 1.89M |
| 2026-09-02 | $52.32 | -0.17% | $52.34 | $53.77 | $52.10 | 1.47M |
| 2026-09-01 | $52.41 | -3.16% | $53.11 | $54.15 | $52.04 | 3.14M |
| 2026-08-31 | $54.12 | +0.28% | $53.80 | $54.37 | $53.16 | 2.19M |
| 2026-08-28 | $53.97 | +0.06% | $53.97 | $54.89 | $53.82 | 2.26M |
| 2026-08-27 | $53.94 | +2.16% | $52.80 | $54.13 | $52.80 | 3.19M |
| 2026-08-26 | $52.80 | -0.15% | $52.83 | $53.32 | $52.61 | 1.69M |
| 2026-08-25 | $52.88 | +0.08% | $52.84 | $53.02 | $51.71 | 2.08M |
| 2026-08-24 | $52.84 | +0.84% | $52.02 | $53.31 | $51.59 | 2.65M |
| 2026-08-21 | $52.40 | +1.61% | $52.33 | $53.19 | $51.64 | 2.06M |
| 2026-08-20 | $51.57 | -3.03% | $53.06 | $53.55 | $51.49 | 2.44M |
| 2026-08-19 | $53.18 | +2.23% | $52.26 | $53.76 | $51.35 | 2.86M |
| 2026-08-18 | $52.02 | +0.48% | $51.77 | $52.52 | $50.87 | 3.04M |
| 2026-08-17 | $51.77 | -2.38% | $52.67 | $53.27 | $51.54 | 2.59M |
| 2026-08-14 | $53.03 | -3.95% | $55.29 | $55.50 | $52.56 | 6.62M |
| 2026-08-13 | $55.21 | +8.51% | $51.17 | $55.30 | $50.00 | 5.87M |
| 2026-08-12 | $50.88 | +0.55% | $50.77 | $51.35 | $49.79 | 4.52M |
| 2026-08-11 | $50.60 | +2.43% | $49.69 | $51.34 | $48.75 | 2.83M |
| 2026-08-10 | $49.40 | +0.84% | $48.79 | $49.50 | $48.25 | 1.89M |
| 2026-08-07 | $48.99 | +0.99% | $48.59 | $50.34 | $48.40 | 4.22M |
| 2026-08-06 | $48.51 | +1.25% | $48.71 | $48.71 | $47.53 | 2.89M |
| 2026-08-05 | $47.91 | -2.18% | $49.51 | $49.75 | $47.51 | 3.92M |
| 2026-08-04 | $48.98 | +5.74% | $47.00 | $49.91 | $47.00 | 4.99M |
| 2026-08-03 | $46.32 | +6.09% | $44.22 | $46.51 | $43.75 | 4.75M |
| 2026-07-31 | $43.66 | +2.25% | $43.00 | $43.81 | $42.38 | 2.45M |
| 2026-07-30 | $42.70 | +1.28% | $42.39 | $42.71 | $41.03 | 3.05M |
| 2026-07-29 | $42.16 | -3.66% | $43.39 | $43.58 | $42.01 | 1.40M |
| 2026-07-28 | $43.76 | +1.86% | $42.78 | $44.22 | $42.44 | 3.28M |
| 2026-07-27 | $42.96 | +0.30% | $43.62 | $44.04 | $42.80 | 1.99M |
| 2026-07-24 | $42.83 | +1.90% | $42.03 | $43.03 | $41.86 | 1.44M |
| 2026-07-23 | $42.03 | +0.57% | $41.08 | $42.74 | $40.92 | 2.34M |
| 2026-07-22 | $41.79 | -2.45% | $42.81 | $43.22 | $41.73 | 1.12M |
| 2026-07-21 | $42.84 | -0.30% | $42.78 | $43.50 | $42.65 | 1.36M |
| 2026-07-20 | $42.97 | -1.76% | $43.82 | $43.82 | $41.94 | 1.70M |
| 2026-07-17 | $43.74 | -0.95% | $43.41 | $44.49 | $43.26 | 1.25M |
| 2026-07-16 | $44.16 | -0.74% | $44.01 | $44.45 | $43.86 | 1.21M |
| 2026-07-15 | $44.49 | +3.11% | $43.94 | $45.94 | $43.77 | 2.68M |
| 2026-07-14 | $43.15 | +1.58% | $42.36 | $43.27 | $42.24 | 1.29M |
| 2026-07-13 | $42.48 | -0.45% | $42.56 | $42.88 | $41.95 | 1.23M |
| 2026-07-10 | $42.67 | +0.09% | $43.14 | $43.58 | $42.36 | 1.25M |
| 2026-07-09 | $42.63 | +2.45% | $41.53 | $43.22 | $41.38 | 1.72M |
| 2026-07-08 | $41.61 | -1.91% | $41.92 | $41.92 | $41.17 | 1.36M |
| 2026-07-07 | $42.42 | -0.40% | $42.51 | $42.89 | $42.17 | 1.43M |
| 2026-07-06 | $42.59 | +2.80% | $41.74 | $42.72 | $41.23 | 2.10M |
| 2026-07-02 | $41.43 | +2.30% | $41.45 | $42.06 | $41.03 | 1.68M |
| 2026-07-01 | $40.50 | -0.12% | $40.94 | $41.55 | $40.12 | 2.37M |
| 2026-06-30 | $40.55 | +3.79% | $39.35 | $40.84 | $39.15 | 2.21M |
| 2026-06-29 | $39.07 | -1.56% | $39.86 | $40.27 | $38.46 | 1.78M |
| 2026-06-26 | $39.69 | -0.82% | $40.01 | $40.83 | $39.46 | 6.06M |
| 2026-06-25 | $40.02 | +3.30% | $39.07 | $41.11 | $39.02 | 2.91M |
| 2026-06-24 | $38.74 | -2.12% | $39.34 | $39.94 | $38.46 | 4.21M |
| 2026-06-23 | $39.58 | -3.91% | $40.87 | $40.99 | $38.56 | 3.51M |
| 2026-06-22 | $41.19 | -2.05% | $41.75 | $42.28 | $41.07 | 2.01M |
| 2026-06-18 | $42.05 | -1.20% | $43.25 | $43.35 | $41.59 | 3.28M |
| 2026-06-17 | $42.56 | -4.66% | $44.53 | $45.33 | $42.49 | 1.81M |
| 2026-06-16 | $44.64 | +2.64% | $44.02 | $45.08 | $43.46 | 2.77M |
| 2026-06-15 | $43.49 | +1.12% | $44.00 | $45.31 | $43.33 | 1.53M |
| 2026-06-12 | $43.01 | +0.75% | $42.76 | $44.33 | $42.72 | 1.84M |
| 2026-06-11 | $42.69 | +2.20% | $41.44 | $42.73 | $40.99 | 1.72M |
| 2026-06-10 | $41.77 | -3.24% | $42.52 | $43.92 | $41.74 | 2.17M |
| 2026-06-09 | $43.17 | +4.78% | $41.45 | $43.37 | $41.30 | 2.87M |
| 2026-06-08 | $41.20 | +0.02% | $41.22 | $41.89 | $40.52 | 1.72M |
| 2026-06-05 | $41.19 | -2.28% | $42.15 | $42.67 | $40.56 | 2.66M |
| 2026-06-04 | $42.15 | +3.74% | $41.01 | $42.89 | $40.85 | 2.35M |
| 2026-06-03 | $40.63 | -4.15% | $41.01 | $41.01 | $39.75 | 2.68M |
| 2026-06-02 | $42.39 | -2.06% | $43.27 | $43.61 | $42.34 | 1.67M |
| 2026-06-01 | $43.28 | +1.67% | $42.63 | $44.75 | $42.60 | 3.65M |
| 2026-05-29 | $42.57 | +1.70% | $41.99 | $43.77 | $41.75 | 2.67M |
| 2026-05-28 | $41.86 | +0.60% | $41.25 | $42.14 | $40.79 | 2.60M |
| 2026-05-27 | $41.61 | -0.14% | $41.93 | $42.28 | $41.23 | 1.86M |
| 2026-05-26 | $41.67 | +0.12% | $41.87 | $42.43 | $41.43 | 2.79M |