5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-13.84%
3 MONTH PERFORMANCE
-35.09%
6 MONTH PERFORMANCE
-34.41%
YEAR-TO-DATE PERFORMANCE
-30.76%
1 YEAR PERFORMANCE
+2.42%
TPG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 770,700 | $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 | 967,512 | $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 |
| 02/28/2025 | $54.15 | $55.16 (1.87%) | $55.45 | $53.95 | 1.25 M | $5.53 B |
| 02/27/2025 | $55.86 | $54.52 (-2.4%) | $56.25 | $54.45 | 761,529 | $5.46 B |
| 02/26/2025 | $55.32 | $55.61 (0.52%) | $56.69 | $55.18 | 1.03 M | $5.57 B |
| 02/25/2025 | $55.92 | $54.77 (-2.06%) | $55.97 | $53.78 | 1.11 M | $5.49 B |
| 02/24/2025 | $57.04 | $56.16 (-1.54%) | $57.14 | $54.79 | 1.27 M | $5.63 B |
| 02/21/2025 | $58.79 | $56.63 (-3.67%) | $58.79 | $55.62 | 2.85 M | $5.68 B |
| 02/20/2025 | $60.13 | $58.50 (-2.71%) | $60.49 | $57.40 | 1.94 M | $5.86 B |
| 02/19/2025 | $59.90 | $60.28 (0.63%) | $60.91 | $59.19 | 1.31 M | $6.23 B |
| 02/18/2025 | $59.76 | $60.22 (0.77%) | $60.62 | $59.52 | 1.38 M | $6.04 B |
| 02/14/2025 | $58.72 | $59.38 (1.12%) | $59.76 | $58.47 | 1.22 M | $6.14 B |
| 02/13/2025 | $60.18 | $58.49 (-2.81%) | $61.00 | $58.23 | 2.32 M | $6.05 B |
| 02/12/2025 | $59.96 | $60.85 (1.48%) | $61.61 | $59.43 | 1.41 M | $6.29 B |
| 02/11/2025 | $61.70 | $60.79 (-1.47%) | $63.16 | $59.30 | 1.41 M | $6.28 B |
| 02/10/2025 | $63.02 | $62.38 (-1.02%) | $63.27 | $61.75 | 1.21 M | $6.45 B |
| 02/07/2025 | $63.87 | $62.87 (-1.57%) | $64.56 | $62.73 | 836,512 | $6.50 B |
| 02/06/2025 | $64.53 | $63.76 (-1.19%) | $65.22 | $63.32 | 694,337 | $6.59 B |
| 02/05/2025 | $64.07 | $63.83 (-0.37%) | $64.32 | $62.81 | 1.35 M | $6.60 B |
| 02/04/2025 | $65.18 | $64.03 (-1.76%) | $65.89 | $63.88 | 1.05 M | $6.62 B |
| 02/03/2025 | $64.11 | $65.47 (2.12%) | $66.36 | $63.91 | 757,927 | $6.77 B |
| 01/31/2025 | $67.65 | $67.25 (-0.59%) | $69.19 | $67.24 | 620,041 | $6.95 B |
| 01/30/2025 | $68.31 | $67.05 (-1.84%) | $68.31 | $66.85 | 443,829 | $6.93 B |
| 01/29/2025 | $66.94 | $66.92 (-0.03%) | $68.00 | $66.72 | 667,308 | $6.92 B |
| 01/28/2025 | $67.07 | $66.70 (-0.55%) | $67.09 | $65.34 | 905,800 | $6.89 B |
| 01/27/2025 | $67.81 | $66.70 (-1.64%) | $67.97 | $65.10 | 1.02 M | $6.89 B |
| 01/24/2025 | $69.26 | $69.30 (0.06%) | $69.69 | $68.74 | 745,902 | $7.16 B |
| 01/23/2025 | $68.59 | $69.77 (1.72%) | $70.11 | $68.29 | 570,000 | $7.21 B |
| 01/22/2025 | $68.51 | $68.51 (0%) | $68.94 | $67.74 | 678,639 | $7.08 B |
| 01/21/2025 | $67.75 | $68.49 (1.09%) | $69.01 | $67.11 | 651,419 | $7.08 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.
