-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+36.05% -
6 MONTH PERFORMANCE
+55.21% -
YEAR-TO-DATE PERFORMANCE
+54.20% -
1 YEAR PERFORMANCE
+91.07%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $64.96 | $66.55 (2.44%) | $66.59 | $64.96 | 152,446 | |
| 11/18/2024 | $64.98 | $66.43 (2.23%) | $66.59 | $64.36 | 1.68 M | $6.87 B |
| 11/15/2024 | $65.26 | $64.67 (-0.9%) | $65.42 | $63.48 | 2.02 M | $6.68 B |
| 11/14/2024 | $64.85 | $65.90 (1.62%) | $66.65 | $64.24 | 512,000 | $6.81 B |
| 11/13/2024 | $67.58 | $65.91 (-2.47%) | $68.14 | $65.67 | 449,124 | $6.81 B |
| 11/12/2024 | $68.05 | $67.64 (-0.6%) | $68.58 | $66.90 | 659,500 | $6.99 B |
| 11/11/2024 | $67.40 | $68.71 (1.94%) | $70.67 | $66.95 | 1.57 M | $7.10 B |
| 11/08/2024 | $66.48 | $66.22 (-0.39%) | $66.91 | $65.77 | 541,500 | $6.84 B |
| 11/07/2024 | $66.68 | $66.43 (-0.37%) | $67.73 | $66.16 | 886,600 | $6.87 B |
| 11/06/2024 | $65.00 | $67.79 (4.29%) | $68.11 | $64.45 | 2.67 M | $7.01 B |
| 11/05/2024 | $62.57 | $60.88 (-2.7%) | $63.22 | $60.12 | 1.32 M | $6.29 B |
| 11/04/2024 | $64.62 | $61.79 (-4.38%) | $65.26 | $59.59 | 2.13 M | $6.39 B |
| 11/01/2024 | $67.70 | $65.94 (-2.6%) | $68.26 | $65.93 | 2.20 M | $6.82 B |
| 10/31/2024 | $68.01 | $67.68 (-0.49%) | $68.74 | $67.03 | 1.21 M | $6.88 B |
| 10/30/2024 | $68.72 | $68.39 (-0.48%) | $69.34 | $68.07 | 600,949 | $6.95 B |
| 10/29/2024 | $68.16 | $68.44 (0.41%) | $68.99 | $67.90 | 800,800 | $6.96 B |
| 10/28/2024 | $67.83 | $68.26 (0.63%) | $68.38 | $67.23 | 1.20 M | $6.94 B |
| 10/25/2024 | $69.59 | $67.33 (-3.25%) | $69.86 | $66.66 | 1.12 M | $6.85 B |
| 10/24/2024 | $66.99 | $68.90 (2.85%) | $69.27 | $66.75 | 869,500 | $7.01 B |
| 10/23/2024 | $67.24 | $66.98 (-0.39%) | $67.77 | $65.96 | 1.54 M | $6.81 B |
| 10/22/2024 | $66.02 | $67.50 (2.24%) | $67.70 | $65.77 | 1.20 M | $6.86 B |
| 10/21/2024 | $66.23 | $66.68 (0.68%) | $66.98 | $65.76 | 1.13 M | $6.78 B |
| 10/18/2024 | $65.36 | $66.34 (1.5%) | $67.05 | $64.11 | 1.25 M | $6.75 B |
| 10/17/2024 | $62.74 | $65.08 (3.73%) | $65.25 | $62.50 | 1.52 M | $6.62 B |
| 10/16/2024 | $61.77 | $62.27 (0.81%) | $62.47 | $60.46 | 748,700 | $6.33 B |
| 10/15/2024 | $60.57 | $60.98 (0.68%) | $61.85 | $60.10 | 701,118 | $6.20 B |
| 10/14/2024 | $60.66 | $60.41 (-0.41%) | $60.97 | $60.27 | 549,644 | $6.14 B |
| 10/11/2024 | $59.67 | $60.54 (1.46%) | $61.19 | $59.61 | 464,604 | $6.16 B |
| 10/10/2024 | $59.83 | $59.69 (-0.23%) | $60.71 | $59.61 | 537,500 | $6.07 B |
| 10/09/2024 | $58.76 | $59.87 (1.89%) | $59.95 | $58.02 | 743,933 | $6.09 B |
| 10/08/2024 | $60.24 | $58.80 (-2.39%) | $60.65 | $58.74 | 775,708 | $5.98 B |
| 10/07/2024 | $60.21 | $60.16 (-0.08%) | $61.41 | $60.03 | 703,718 | $6.12 B |
| 10/04/2024 | $59.80 | $60.47 (1.12%) | $60.55 | $59.06 | 492,323 | $6.15 B |
| 10/03/2024 | $58.25 | $58.89 (1.1%) | $59.10 | $58.08 | 414,331 | $5.99 B |
| 10/02/2024 | $57.79 | $58.47 (1.18%) | $58.97 | $57.79 | 462,200 | $5.95 B |
| 10/01/2024 | $57.85 | $58.31 (0.8%) | $58.40 | $57.26 | 911,635 | $5.93 B |
| 09/30/2024 | $57.87 | $57.56 (-0.54%) | $58.10 | $56.96 | 741,245 | $5.85 B |
| 09/27/2024 | $58.09 | $58.01 (-0.14%) | $58.40 | $57.37 | 373,400 | $5.90 B |
| 09/26/2024 | $59.38 | $57.83 (-2.61%) | $59.54 | $57.59 | 687,200 | $5.88 B |
| 09/25/2024 | $58.63 | $58.49 (-0.24%) | $58.90 | $58.09 | 746,537 | $5.95 B |
| 09/24/2024 | $58.48 | $58.68 (0.34%) | $59.05 | $57.98 | 615,500 | $5.97 B |
| 09/23/2024 | $59.01 | $58.60 (-0.69%) | $59.61 | $58.37 | 768,700 | $5.96 B |
| 09/20/2024 | $58.94 | $58.72 (-0.37%) | $59.51 | $57.88 | 1.75 M | $5.97 B |
| 09/19/2024 | $59.80 | $59.33 (-0.79%) | $60.35 | $58.80 | 1.53 M | $6.03 B |
| 09/18/2024 | $57.75 | $57.99 (0.42%) | $59.00 | $57.08 | 766,500 | $5.90 B |
| 09/17/2024 | $57.67 | $57.46 (-0.36%) | $57.95 | $56.65 | 1.06 M | $5.84 B |
| 09/16/2024 | $56.60 | $57.18 (1.02%) | $57.93 | $56.29 | 991,021 | $5.81 B |
| 09/13/2024 | $54.52 | $56.44 (3.52%) | $56.82 | $54.06 | 1.31 M | $5.74 B |
| 09/12/2024 | $51.67 | $53.95 (4.41%) | $54.01 | $51.34 | 1.62 M | $5.49 B |
| 09/11/2024 | $50.93 | $51.19 (0.51%) | $51.55 | $49.31 | 916,938 | $5.21 B |
| 09/10/2024 | $49.68 | $50.18 (1.01%) | $50.50 | $49.33 | 877,542 | $5.10 B |
| 09/09/2024 | $49.37 | $49.86 (0.99%) | $50.40 | $49.30 | 833,714 | $5.07 B |
| 09/06/2024 | $49.76 | $48.74 (-2.05%) | $49.87 | $48.02 | 1.09 M | $4.96 B |
| 09/05/2024 | $49.88 | $49.65 (-0.46%) | $50.01 | $49.30 | 611,500 | $5.05 B |
| 09/04/2024 | $48.82 | $49.52 (1.43%) | $49.92 | $48.82 | 864,809 | $5.04 B |
| 09/03/2024 | $50.02 | $48.83 (-2.38%) | $50.30 | $48.61 | 1.62 M | $4.97 B |
| 08/30/2024 | $49.89 | $50.45 (1.12%) | $50.57 | $49.60 | 544,227 | $5.13 B |
| 08/29/2024 | $50.01 | $49.53 (-0.96%) | $50.27 | $49.49 | 631,007 | $5.04 B |
| 08/28/2024 | $50.26 | $49.86 (-0.8%) | $51.22 | $49.48 | 710,900 | $5.07 B |
| 08/27/2024 | $50.30 | $50.57 (0.54%) | $50.66 | $50.16 | 310,300 | $5.14 B |
| 08/26/2024 | $50.25 | $50.51 (0.52%) | $50.87 | $50.06 | 563,700 | $5.14 B |
| 08/23/2024 | $49.72 | $50.21 (0.99%) | $50.69 | $49.31 | 537,739 | $5.11 B |
| 08/22/2024 | $49.52 | $49.47 (-0.1%) | $49.88 | $49.23 | 958,659 | $5.03 B |
| 08/21/2024 | $48.62 | $49.49 (1.79%) | $49.58 | $48.07 | 890,500 | $5.03 B |
| 08/20/2024 | $48.79 | $48.53 (-0.53%) | $49.11 | $48.18 | 786,200 | $4.94 B |
| 08/19/2024 | $48.79 | $48.93 (0.29%) | $49.32 | $48.56 | 629,843 | $4.98 B |