TPG Inc. - Class A Common Stock (TPG)

Last Price48.26

Change+0.15 (0.31%)

NASDAQ · Last Trade: Nov 14th, 12:44 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For TPG Inc. - Class A Common Stock (TPG)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	48.60	48.94	47.08	48.26	2,652,073	48.26
11/12/2026	48.52	49.04	47.70	48.11	2,572,944	48.11
11/11/2026	49.05	50.16	48.35	49.03	2,132,840	49.03
11/10/2026	48.57	49.22	48.19	48.79	2,416,862	48.79
11/09/2026	47.12	49.55	46.87	49.08	2,120,384	49.08
11/06/2026	46.33	47.28	46.28	46.50	3,001,408	45.95
11/05/2026	50.17	50.62	46.17	46.74	4,356,966	46.19
11/04/2026	49.36	50.95	49.03	50.16	3,666,060	49.57
11/03/2026	48.18	48.45	46.95	48.39	3,041,502	47.82
11/02/2026	47.20	49.49	47.19	48.18	2,698,961	47.61
10/30/2026	47.71	47.88	45.96	46.68	2,666,298	46.13
10/29/2026	45.60	48.16	45.05	47.94	5,750,132	47.37
10/28/2026	44.59	44.85	43.74	44.59	3,192,212	44.06
10/27/2026	45.23	45.76	44.57	44.58	2,158,777	44.05
10/26/2026	44.64	45.20	44.19	44.82	1,992,388	44.29
10/23/2026	45.55	45.91	44.42	44.64	2,485,829	44.11
10/22/2026	43.57	46.20	43.34	46.17	2,796,934	45.62
10/21/2026	44.60	44.88	43.70	44.08	1,703,314	43.56
10/20/2026	43.10	45.01	43.10	44.38	3,271,907	43.86
10/19/2026	42.82	43.40	42.50	43.10	1,968,645	42.59
10/16/2026	43.62	44.36	42.00	42.52	3,788,318	42.02
10/15/2026	42.26	43.70	41.34	43.37	2,222,977	42.86
10/14/2026	42.19	42.90	41.23	42.22	2,899,060	41.72
10/13/2026	45.19	45.23	42.50	42.89	4,033,037	42.38
10/12/2026	45.28	45.60	44.82	45.12	1,398,088	44.59
10/09/2026	45.45	45.95	44.69	45.26	3,255,911	44.72
10/08/2026	44.10	45.53	44.02	45.24	3,486,248	44.70
10/07/2026	44.19	44.86	43.73	44.51	2,706,557	43.98
10/06/2026	45.15	45.84	44.72	44.97	2,422,360	44.44
10/05/2026	44.37	44.99	43.86	44.50	1,989,798	43.97
10/02/2026	45.09	46.20	44.30	44.67	3,400,345	44.14
10/01/2026	44.43	45.31	43.45	44.73	2,597,610	44.20
9/30/2026	44.00	44.29	43.11	44.13	3,472,697	43.61
9/29/2026	43.86	43.96	43.09	43.50	2,070,130	42.99
9/28/2026	44.34	44.34	43.24	43.49	1,899,865	42.98
9/25/2026	44.11	44.68	43.94	44.39	1,255,758	43.87
9/24/2026	44.71	45.15	42.55	43.63	4,957,288	43.11
9/23/2026	45.11	45.96	44.69	44.93	2,595,847	44.40
9/22/2026	47.06	47.39	45.40	45.62	1,816,211	45.08
9/21/2026	47.01	47.26	46.35	46.52	2,102,316	45.97
9/18/2026	46.29	46.78	45.50	46.47	2,472,945	45.92
9/17/2026	47.49	47.49	46.14	46.22	2,751,753	45.67
9/16/2026	47.54	48.27	45.84	46.55	3,579,115	46.00
9/15/2026	47.64	48.11	46.44	47.40	3,078,544	46.84
9/14/2026	47.52	48.00	46.94	47.98	2,608,992	47.41
9/11/2026	47.20	49.73	47.05	47.69	3,136,403	47.13
9/10/2026	48.58	48.69	46.87	46.93	3,072,616	46.37
9/09/2026	49.82	50.41	48.46	48.91	3,925,203	48.33
9/08/2026	52.15	52.98	50.85	50.91	1,997,803	50.31
9/04/2026	52.51	53.37	51.96	52.65	1,765,150	52.03
9/03/2026	52.68	54.47	52.01	53.23	1,886,897	52.60
9/02/2026	52.34	53.77	52.10	52.32	1,472,241	51.70
9/01/2026	53.11	54.16	52.04	52.41	3,137,727	51.79
8/31/2026	53.80	54.37	53.16	54.12	2,189,512	53.48
8/28/2026	53.97	54.89	53.82	53.97	2,259,411	53.33
8/27/2026	52.80	54.13	52.80	53.94	3,187,877	53.30
8/26/2026	52.83	53.32	52.61	52.80	1,691,840	52.18
8/25/2026	52.84	53.02	51.71	52.88	2,079,955	52.25
8/24/2026	52.02	53.31	51.59	52.84	2,649,776	52.22
8/21/2026	52.33	53.19	51.64	52.40	2,057,279	51.78
8/20/2026	53.06	53.55	51.49	51.57	2,440,758	50.96
8/19/2026	52.26	53.77	51.35	53.18	2,859,657	52.55
8/18/2026	51.77	52.52	50.87	52.02	3,037,114	51.40
8/17/2026	52.67	53.27	51.55	51.77	2,594,002	51.16
8/14/2026	55.29	55.50	52.56	53.03	6,618,370	52.40