5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-31.20%
YEAR-TO-DATE PERFORMANCE
-23.41%
1 YEAR PERFORMANCE
+14.81%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $48.15 | $48.13 (-0.04%) | $48.35 | $47.34 | 2.70 M | $5.65 B |
| 05/29/2025 | $48.16 | $48.50 (0.71%) | $48.53 | $47.32 | 2.31 M | $5.69 B |
| 05/28/2025 | $48.25 | $47.59 (-1.37%) | $48.35 | $47.20 | 1.30 M | $5.59 B |
| 05/27/2025 | $47.92 | $48.14 (0.46%) | $48.45 | $47.40 | 3.28 M | $5.65 B |
| 05/23/2025 | $46.00 | $46.99 (2.15%) | $47.32 | $46.00 | 1.99 M | $5.52 B |
| 05/22/2025 | $47.01 | $46.99 (-0.04%) | $47.60 | $46.30 | 4.47 M | $5.52 B |
| 05/21/2025 | $48.65 | $47.27 (-2.84%) | $49.45 | $47.17 | 10.16 M | $5.55 B |
| 05/20/2025 | $50.35 | $49.90 (-0.89%) | $50.82 | $49.85 | 966.75 K | $5.86 B |
| 05/19/2025 | $50.34 | $50.83 (0.97%) | $51.31 | $50.24 | 978.71 K | $5.97 B |
| 05/16/2025 | $51.32 | $51.91 (1.15%) | $52.11 | $51.06 | 934.70 K | $6.09 B |
| 05/15/2025 | $52.37 | $51.29 (-2.06%) | $52.61 | $51.09 | 1.59 M | $6.02 B |
| 05/14/2025 | $52.68 | $52.93 (0.47%) | $53.25 | $52.60 | 1.30 M | $6.21 B |
| 05/13/2025 | $53.06 | $52.85 (-0.4%) | $53.09 | $52.23 | 1.48 M | $6.21 B |
| 05/12/2025 | $53.91 | $52.50 (-2.62%) | $54.68 | $52.23 | 3.53 M | $6.16 B |
| 05/09/2025 | $48.58 | $49.60 (2.1%) | $50.08 | $48.58 | 2.92 M | $5.82 B |
| 05/08/2025 | $48.37 | $48.76 (0.81%) | $49.39 | $47.59 | 2.06 M | $5.72 B |
| 05/07/2025 | $48.49 | $46.26 (-4.6%) | $48.49 | $44.94 | 2.19 M | $4.93 B |
| 05/06/2025 | $46.49 | $46.19 (-0.65%) | $46.99 | $46.03 | 1.49 M | $4.92 B |
| 05/05/2025 | $47.24 | $47.15 (-0.19%) | $48.15 | $47.00 | 1.07 M | $5.03 B |
| 05/02/2025 | $47.55 | $47.54 (-0.02%) | $48.28 | $47.27 | 953.31 K | $5.07 B |
| 05/01/2025 | $46.45 | $46.67 (0.47%) | $47.97 | $46.18 | 967.90 K | $4.98 B |
| 04/30/2025 | $45.85 | $46.45 (1.31%) | $46.60 | $44.86 | 936.90 K | $4.95 B |
| 04/29/2025 | $46.81 | $47.00 (0.41%) | $47.14 | $45.89 | 516.61 K | $5.01 B |
| 04/28/2025 | $46.44 | $46.75 (0.67%) | $47.42 | $46.05 | 611.35 K | $4.98 B |
| 04/25/2025 | $46.24 | $46.54 (0.65%) | $46.95 | $46.14 | 858.21 K | $4.66 B |
| 04/24/2025 | $44.55 | $46.71 (4.85%) | $47.56 | $44.55 | 1.29 M | $4.68 B |
| 04/23/2025 | $45.65 | $44.52 (-2.48%) | $47.39 | $44.11 | 1.13 M | $4.46 B |
| 04/22/2025 | $42.02 | $43.28 (3%) | $43.56 | $42.02 | 1.34 M | $4.34 B |
| 04/21/2025 | $42.63 | $41.69 (-2.21%) | $43.35 | $40.55 | 1.61 M | $4.18 B |
| 04/17/2025 | $43.23 | $43.51 (0.65%) | $44.04 | $43.06 | 1.27 M | $4.36 B |
| 04/16/2025 | $44.19 | $43.50 (-1.56%) | $44.67 | $42.70 | 1.63 M | $4.36 B |
| 04/15/2025 | $44.53 | $44.81 (0.63%) | $45.83 | $44.50 | 1.30 M | $4.49 B |
| 04/14/2025 | $44.64 | $44.52 (-0.27%) | $45.65 | $44.01 | 1.60 M | $4.46 B |
| 04/11/2025 | $43.22 | $44.59 (3.17%) | $44.67 | $42.03 | 2.05 M | $4.47 B |
| 04/10/2025 | $44.31 | $43.80 (-1.15%) | $44.57 | $41.75 | 2.77 M | $4.39 B |
| 04/09/2025 | $38.70 | $45.87 (18.53%) | $46.45 | $37.86 | 3.56 M | $4.60 B |
| 04/08/2025 | $43.80 | $39.68 (-9.41%) | $44.15 | $38.93 | 2.59 M | $3.98 B |
| 04/07/2025 | $39.09 | $41.60 (6.42%) | $43.47 | $37.90 | 4.26 M | $4.17 B |
| 04/04/2025 | $40.50 | $40.99 (1.21%) | $41.07 | $37.52 | 5.67 M | $4.11 B |
| 04/03/2025 | $45.65 | $42.33 (-7.27%) | $45.85 | $42.17 | 3.46 M | $4.24 B |
| 04/02/2025 | $46.61 | $49.62 (6.46%) | $49.71 | $46.36 | 1.16 M | $4.97 B |
| 04/01/2025 | $47.64 | $47.72 (0.17%) | $47.94 | $46.56 | 1.08 M | $4.78 B |
| 03/31/2025 | $46.83 | $47.43 (1.28%) | $47.74 | $45.55 | 1.20 M | $4.75 B |
| 03/28/2025 | $49.42 | $47.71 (-3.46%) | $49.46 | $47.16 | 770.70 K | $4.78 B |
| 03/27/2025 | $51.01 | $49.54 (-2.88%) | $51.09 | $49.16 | 1.18 M | $4.96 B |
| 03/26/2025 | $52.25 | $51.33 (-1.76%) | $53.15 | $51.18 | 1.07 M | $5.14 B |
| 03/25/2025 | $52.62 | $52.55 (-0.13%) | $52.97 | $51.86 | 1.59 M | $5.27 B |
| 03/24/2025 | $50.76 | $52.24 (2.92%) | $52.71 | $50.76 | 1.50 M | $5.24 B |
| 03/21/2025 | $49.73 | $50.00 (0.54%) | $50.38 | $49.35 | 2.59 M | $5.01 B |
| 03/20/2025 | $50.02 | $50.49 (0.94%) | $50.80 | $49.76 | 1.54 M | $5.06 B |
| 03/19/2025 | $49.27 | $50.50 (2.5%) | $51.03 | $48.74 | 1.51 M | $5.06 B |
| 03/18/2025 | $49.08 | $49.20 (0.24%) | $49.68 | $48.64 | 1.90 M | $4.93 B |
| 03/17/2025 | $47.73 | $49.51 (3.73%) | $49.61 | $47.72 | 1.77 M | $4.96 B |
| 03/14/2025 | $47.49 | $47.59 (0.21%) | $47.78 | $46.22 | 2.44 M | $4.77 B |
| 03/13/2025 | $49.54 | $46.55 (-6.04%) | $49.75 | $46.07 | 3.57 M | $4.67 B |
| 03/12/2025 | $50.00 | $49.68 (-0.64%) | $50.56 | $49.33 | 1.74 M | $4.98 B |
| 03/11/2025 | $46.87 | $48.63 (3.76%) | $49.06 | $46.65 | 2.45 M | $4.87 B |
| 03/10/2025 | $47.49 | $46.50 (-2.08%) | $47.90 | $45.56 | 2.10 M | $4.66 B |
| 03/07/2025 | $48.45 | $49.08 (1.3%) | $49.15 | $46.52 | 2.02 M | $4.92 B |
| 03/06/2025 | $49.44 | $48.97 (-0.95%) | $49.92 | $48.09 | 1.88 M | $4.91 B |
| 03/05/2025 | $50.49 | $50.83 (0.67%) | $51.64 | $49.61 | 967.51 K | $5.09 B |
| 03/04/2025 | $52.26 | $50.09 (-4.15%) | $52.59 | $48.71 | 1.89 M | $5.02 B |
| 03/03/2025 | $55.62 | $52.80 (-5.07%) | $55.69 | $52.61 | 1.13 M | $5.29 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.
