5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
+36.56%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+59.64%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $61.73 | $63.10 (2.22%) | $63.68 | $61.73 | 759,971 | $6.52 B |
| 01/13/2025 | $61.54 | $61.88 (0.55%) | $62.78 | $61.54 | 1.65 M | $6.40 B |
| 01/10/2025 | $64.57 | $62.40 (-3.36%) | $64.57 | $61.13 | 1.36 M | $6.45 B |
| 01/08/2025 | $64.13 | $65.08 (1.48%) | $65.56 | $63.89 | 814,343 | $6.73 B |
| 01/07/2025 | $66.24 | $64.30 (-2.93%) | $66.61 | $63.42 | 1.18 M | $6.65 B |
| 01/06/2025 | $66.18 | $66.05 (-0.2%) | $66.29 | $65.08 | 985,500 | $6.83 B |
| 01/03/2025 | $64.29 | $65.72 (2.22%) | $65.77 | $64.24 | 613,800 | $6.79 B |
| 01/02/2025 | $63.10 | $63.78 (1.08%) | $64.21 | $62.59 | 681,200 | $6.59 B |
| 12/31/2024 | $63.85 | $62.84 (-1.58%) | $64.08 | $62.45 | 559,800 | $6.50 B |
| 12/30/2024 | $63.17 | $63.41 (0.38%) | $63.84 | $62.47 | 436,208 | $6.55 B |
| 12/27/2024 | $64.37 | $63.99 (-0.59%) | $64.95 | $63.25 | 386,158 | $6.61 B |
| 12/26/2024 | $64.68 | $65.01 (0.51%) | $65.21 | $64.22 | 643,633 | $6.72 B |
| 12/24/2024 | $64.10 | $64.77 (1.05%) | $65.12 | $63.91 | 379,500 | $6.69 B |
| 12/23/2024 | $64.41 | $63.89 (-0.81%) | $65.03 | $63.40 | 1.15 M | $6.60 B |
| 12/20/2024 | $62.93 | $64.82 (3%) | $65.56 | $62.75 | 1.90 M | $6.70 B |
| 12/19/2024 | $64.72 | $63.98 (-1.14%) | $65.66 | $63.76 | 2.03 M | $6.61 B |
| 12/18/2024 | $66.71 | $63.25 (-5.19%) | $67.91 | $62.90 | 1.33 M | $6.54 B |
| 12/17/2024 | $66.23 | $66.52 (0.44%) | $67.06 | $65.19 | 1.23 M | $6.88 B |
| 12/16/2024 | $67.08 | $67.13 (0.07%) | $68.48 | $66.17 | 933,566 | $6.94 B |
| 12/13/2024 | $68.79 | $66.88 (-2.78%) | $69.72 | $66.82 | 1.30 M | $6.91 B |
| 12/12/2024 | $69.99 | $68.37 (-2.31%) | $70.99 | $68.25 | 974,800 | $7.07 B |
| 12/11/2024 | $68.66 | $70.46 (2.62%) | $71.11 | $68.57 | 1.54 M | $7.28 B |
| 12/10/2024 | $67.77 | $67.67 (-0.15%) | $69.39 | $67.26 | 1.11 M | $6.99 B |
| 12/09/2024 | $70.00 | $68.14 (-2.66%) | $70.67 | $66.97 | 1.17 M | $7.04 B |
| 12/06/2024 | $70.27 | $68.78 (-2.12%) | $70.50 | $68.59 | 1.10 M | $7.11 B |
| 12/05/2024 | $69.89 | $69.91 (0.03%) | $71.07 | $69.07 | 861,200 | $7.23 B |
| 12/04/2024 | $69.99 | $69.75 (-0.34%) | $70.61 | $68.95 | 571,447 | $7.21 B |
| 12/03/2024 | $68.80 | $69.22 (0.61%) | $70.00 | $68.00 | 1.04 M | $7.15 B |
| 12/02/2024 | $70.22 | $68.93 (-1.84%) | $70.83 | $68.21 | 1.93 M | $7.12 B |
| 11/29/2024 | $70.58 | $69.96 (-0.88%) | $70.97 | $69.29 | 709,400 | $7.23 B |
| 11/27/2024 | $71.29 | $69.81 (-2.08%) | $71.97 | $69.54 | 804,000 | $7.22 B |
| 11/26/2024 | $70.92 | $71.19 (0.38%) | $72.26 | $70.27 | 1.48 M | $7.36 B |
| 11/25/2024 | $72.29 | $71.29 (-1.38%) | $72.98 | $70.21 | 1.06 M | $7.37 B |
| 11/22/2024 | $69.30 | $70.66 (1.96%) | $70.83 | $68.91 | 1.40 M | $7.30 B |
| 11/21/2024 | $68.88 | $69.70 (1.19%) | $70.39 | $67.71 | 1.56 M | $7.20 B |
| 11/20/2024 | $67.78 | $67.56 (-0.32%) | $68.04 | $66.66 | 795,246 | $6.98 B |
| 11/19/2024 | $64.96 | $67.92 (4.56%) | $68.14 | $64.96 | 1.63 M | $7.02 B |
| 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 |