-
5 DAY PERFORMANCE
+3.72% -
1 MONTH PERFORMANCE
+24.09% -
3 MONTH PERFORMANCE
+48.82% -
6 MONTH PERFORMANCE
+36.03% -
YEAR-TO-DATE PERFORMANCE
+40.10% -
1 YEAR PERFORMANCE
+100.46%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $48.58 | $48.82 (0.49%) | $49.24 | $47.78 | 429,719 | $4.96 B |
| 08/15/2024 | $48.70 | $49.13 (0.88%) | $49.46 | $48.42 | 581,924 | $5.00 B |
| 08/14/2024 | $47.36 | $48.00 (1.35%) | $48.11 | $46.96 | 559,812 | $4.88 B |
| 08/13/2024 | $45.75 | $47.26 (3.3%) | $47.55 | $45.39 | 844,219 | $4.81 B |
| 08/12/2024 | $46.39 | $45.54 (-1.83%) | $47.32 | $45.08 | 717,100 | $4.63 B |
| 08/09/2024 | $45.48 | $46.06 (1.28%) | $46.24 | $45.16 | 863,545 | $4.68 B |
| 08/08/2024 | $44.00 | $45.31 (2.98%) | $45.79 | $43.88 | 815,446 | $4.61 B |
| 08/07/2024 | $44.54 | $43.60 (-2.11%) | $46.62 | $43.41 | 1.56 M | $4.43 B |
| 08/06/2024 | $43.64 | $42.95 (-1.58%) | $45.13 | $42.64 | 1.53 M | $4.37 B |
| 08/05/2024 | $43.19 | $42.96 (-0.53%) | $43.19 | $41.17 | 2.92 M | $4.37 B |
| 08/02/2024 | $47.73 | $45.08 (-5.55%) | $48.38 | $44.03 | 1.22 M | $4.02 B |
| 08/01/2024 | $50.98 | $49.25 (-3.39%) | $51.32 | $48.47 | 984,300 | $4.39 B |
| 07/31/2024 | $50.83 | $50.99 (0.31%) | $51.62 | $49.81 | 652,434 | $4.54 B |
| 07/30/2024 | $50.03 | $50.27 (0.48%) | $50.60 | $49.67 | 720,232 | $4.48 B |
| 07/29/2024 | $49.92 | $49.46 (-0.92%) | $50.53 | $49.06 | 851,800 | $4.41 B |
| 07/26/2024 | $49.44 | $49.45 (0.02%) | $49.66 | $48.54 | 795,100 | $4.41 B |
| 07/25/2024 | $47.83 | $48.83 (2.09%) | $49.71 | $47.58 | 1.45 M | $4.35 B |
| 07/24/2024 | $48.58 | $47.51 (-2.2%) | $48.86 | $47.44 | 1.47 M | $4.23 B |
| 07/23/2024 | $48.34 | $49.01 (1.39%) | $49.75 | $48.17 | 1.23 M | $4.37 B |
| 07/22/2024 | $48.15 | $48.27 (0.25%) | $48.60 | $47.69 | 867,746 | $4.30 B |
| 07/19/2024 | $47.96 | $47.33 (-1.31%) | $48.18 | $47.00 | 871,122 | $4.22 B |
| 07/18/2024 | $46.75 | $47.96 (2.59%) | $48.27 | $46.33 | 1.23 M | $4.27 B |
| 07/17/2024 | $47.40 | $46.91 (-1.03%) | $47.40 | $45.86 | 1.10 M | $4.18 B |
| 07/16/2024 | $46.47 | $47.75 (2.75%) | $47.78 | $46.26 | 1.38 M | $4.26 B |
| 07/15/2024 | $44.13 | $46.20 (4.69%) | $46.24 | $44.13 | 1.89 M | $4.12 B |
| 07/12/2024 | $42.74 | $43.95 (2.83%) | $44.01 | $42.34 | 920,171 | $3.92 B |
| 07/11/2024 | $41.89 | $42.45 (1.34%) | $42.89 | $41.86 | 1.20 M | $3.78 B |
| 07/10/2024 | $40.22 | $41.18 (2.39%) | $41.24 | $40.21 | 650,649 | $3.67 B |
| 07/09/2024 | $40.47 | $40.49 (0.05%) | $40.80 | $40.00 | 541,003 | $3.61 B |
| 07/08/2024 | $40.86 | $40.57 (-0.71%) | $41.30 | $40.43 | 588,450 | $3.62 B |