5 DAY PERFORMANCE
-9.99%
1 MONTH PERFORMANCE
-29.06%
3 MONTH PERFORMANCE
-19.15%
6 MONTH PERFORMANCE
-25.21%
YEAR-TO-DATE PERFORMANCE
-30.17%
1 YEAR PERFORMANCE
-23.79%
TPG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $46.14 | $44.58 (-3.38%) | $46.27 | $43.05 | 7.32 M | $16.87 B |
| 02/18/2026 | $47.15 | $47.94 (1.68%) | $48.36 | $46.75 | 2.94 M | $18.15 B |
| 02/17/2026 | $49.16 | $46.90 (-4.6%) | $50.08 | $46.83 | 4.72 M | $17.75 B |
| 02/13/2026 | $48.78 | $49.53 (1.54%) | $50.18 | $48.11 | 3.83 M | $18.75 B |
| 02/12/2026 | $49.75 | $48.74 (-2.03%) | $50.81 | $46.66 | 4.61 M | $18.45 B |
| 02/11/2026 | $53.08 | $49.67 (-6.42%) | $53.85 | $49.41 | 6.22 M | $18.80 B |
| 02/10/2026 | $54.42 | $53.08 (-2.46%) | $55.67 | $52.27 | 4.88 M | $20.09 B |
| 02/09/2026 | $56.51 | $54.96 (-2.74%) | $56.76 | $54.37 | 6.32 M | $20.80 B |
| 02/06/2026 | $53.33 | $55.02 (3.17%) | $56.51 | $52.57 | 5.60 M | $20.83 B |
| 02/05/2026 | $52.09 | $53.54 (2.78%) | $55.34 | $49.11 | 11.54 M | $20.27 B |
| 02/04/2026 | $53.21 | $56.09 (5.41%) | $56.30 | $51.91 | 5.66 M | $21.23 B |
| 02/03/2026 | $57.48 | $53.34 (-7.2%) | $57.61 | $51.32 | 7.80 M | $20.19 B |
| 02/02/2026 | $58.54 | $58.22 (-0.55%) | $59.27 | $57.27 | 2.95 M | $22.04 B |
| 01/30/2026 | $58.25 | $58.91 (1.13%) | $59.49 | $58.05 | 1.51 M | $22.30 B |
| 01/29/2026 | $60.51 | $58.86 (-2.73%) | $61.10 | $58.17 | 2.08 M | $22.28 B |
| 01/28/2026 | $60.35 | $59.37 (-1.62%) | $60.58 | $59.06 | 2.46 M | $22.47 B |
| 01/27/2026 | $60.80 | $59.84 (-1.58%) | $61.07 | $59.41 | 1.96 M | $22.65 B |
| 01/26/2026 | $62.55 | $60.88 (-2.67%) | $62.75 | $60.70 | 2.17 M | $23.04 B |
| 01/23/2026 | $62.78 | $62.35 (-0.68%) | $63.13 | $61.75 | 2.04 M | $23.60 B |
| 01/22/2026 | $63.75 | $63.02 (-1.15%) | $64.66 | $62.89 | 1.41 M | $23.85 B |
| 01/21/2026 | $63.62 | $63.55 (-0.11%) | $64.76 | $62.93 | 2.45 M | $24.05 B |
| 01/20/2026 | $65.53 | $62.84 (-4.1%) | $66.52 | $62.65 | 2.26 M | $23.79 B |
| 01/16/2026 | $67.15 | $67.14 (-0.01%) | $68.27 | $66.89 | 1.14 M | $25.41 B |
| 01/15/2026 | $66.38 | $67.27 (1.34%) | $67.54 | $65.86 | 2.36 M | $25.46 B |
| 01/14/2026 | $65.52 | $65.75 (0.35%) | $65.83 | $64.46 | 1.92 M | $24.89 B |
| 01/13/2026 | $65.87 | $65.41 (-0.7%) | $66.16 | $64.49 | 2.06 M | $24.76 B |
| 01/12/2026 | $65.56 | $66.03 (0.72%) | $66.66 | $65.30 | 1.50 M | $24.99 B |
| 01/09/2026 | $67.11 | $66.79 (-0.48%) | $67.50 | $65.11 | 2.24 M | $25.28 B |
| 01/08/2026 | $65.67 | $66.96 (1.96%) | $67.16 | $65.55 | 1.19 M | $25.34 B |
| 01/07/2026 | $69.01 | $65.97 (-4.41%) | $69.51 | $65.81 | 1.91 M | $24.97 B |
| 01/06/2026 | $68.00 | $69.66 (2.44%) | $70.38 | $67.98 | 1.76 M | $26.37 B |
| 01/05/2026 | $65.74 | $67.65 (2.91%) | $69.29 | $65.74 | 1.94 M | $25.61 B |
| 01/02/2026 | $64.25 | $65.75 (2.33%) | $65.99 | $64.00 | 1.33 M | $24.89 B |
| 12/31/2025 | $64.17 | $63.84 (-0.51%) | $64.47 | $63.79 | 494.90 K | $24.16 B |
| 12/30/2025 | $64.56 | $64.32 (-0.37%) | $65.11 | $64.27 | 410.00 K | $24.35 B |
| 12/29/2025 | $65.18 | $64.73 (-0.69%) | $65.44 | $64.52 | 630.10 K | $24.50 B |
| 12/26/2025 | $65.11 | $65.45 (0.52%) | $65.71 | $64.84 | 770.02 K | $24.77 B |
| 12/24/2025 | $65.60 | $65.19 (-0.63%) | $65.72 | $64.84 | 587.30 K | $24.67 B |
| 12/23/2025 | $65.75 | $65.39 (-0.55%) | $66.26 | $65.35 | 1.05 M | $24.75 B |
| 12/22/2025 | $64.59 | $66.01 (2.2%) | $66.52 | $64.59 | 902.61 K | $24.99 B |
| 12/19/2025 | $64.83 | $64.64 (-0.29%) | $64.84 | $64.16 | 2.20 M | $24.47 B |
| 12/18/2025 | $65.36 | $64.40 (-1.47%) | $66.18 | $64.28 | 2.02 M | $24.38 B |
| 12/17/2025 | $66.43 | $65.00 (-2.15%) | $67.06 | $64.87 | 1.37 M | $24.60 B |
| 12/16/2025 | $66.61 | $66.43 (-0.27%) | $67.20 | $65.81 | 1.51 M | $25.14 B |
| 12/15/2025 | $67.73 | $66.74 (-1.46%) | $67.92 | $66.56 | 1.25 M | $25.26 B |
| 12/12/2025 | $68.67 | $66.90 (-2.58%) | $68.74 | $66.50 | 1.66 M | $25.32 B |
| 12/11/2025 | $67.90 | $68.77 (1.28%) | $69.20 | $67.43 | 3.83 M | $26.03 B |
| 12/10/2025 | $66.11 | $67.57 (2.21%) | $68.33 | $65.12 | 3.09 M | $25.58 B |
| 12/09/2025 | $61.54 | $65.48 (6.4%) | $66.18 | $61.54 | 2.15 M | $24.78 B |
| 12/08/2025 | $61.73 | $61.69 (-0.06%) | $62.38 | $61.17 | 1.16 M | $23.35 B |
| 12/05/2025 | $60.65 | $61.69 (1.71%) | $62.00 | $60.65 | 1.22 M | $23.35 B |
| 12/04/2025 | $60.43 | $60.83 (0.66%) | $61.43 | $60.43 | 1.16 M | $23.02 B |
| 12/03/2025 | $58.39 | $60.65 (3.87%) | $60.76 | $58.39 | 1.17 M | $22.96 B |
| 12/02/2025 | $58.44 | $58.31 (-0.22%) | $58.84 | $58.07 | 942.65 K | $22.07 B |
| 12/01/2025 | $57.76 | $58.07 (0.54%) | $59.19 | $57.53 | 2.97 M | $21.98 B |
| 11/28/2025 | $58.92 | $59.08 (0.27%) | $59.26 | $58.05 | 718.90 K | $22.36 B |
| 11/26/2025 | $57.89 | $58.17 (0.48%) | $58.54 | $57.20 | 1.10 M | $22.02 B |
| 11/25/2025 | $55.81 | $57.45 (2.94%) | $57.76 | $55.21 | 1.33 M | $21.75 B |
| 11/24/2025 | $55.92 | $55.64 (-0.5%) | $56.54 | $55.26 | 1.33 M | $21.06 B |
| 11/21/2025 | $55.41 | $55.88 (0.85%) | $56.40 | $54.09 | 1.89 M | $21.15 B |
| 11/20/2025 | $56.44 | $55.14 (-2.3%) | $57.20 | $54.84 | 2.15 M | $20.87 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.
