TPG Inc. - Class A Common Stock (TPG)
42.57
+0.71 (1.70%)
NASDAQ· Last Trade: Jun 1st, 3:29 AM EDT
Historical Prices For TPG Inc. - Class A Common Stock (TPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 41.99 | 43.77 | 41.75 | 42.57 | 2,673,581 | 42.57 |
| 5/28/2026 | 41.25 | 42.14 | 40.79 | 41.86 | 2,599,189 | 41.86 |
| 5/27/2026 | 41.93 | 42.28 | 41.23 | 41.61 | 1,863,462 | 41.61 |
| 5/26/2026 | 41.87 | 42.43 | 41.43 | 41.67 | 2,789,233 | 41.67 |
| 5/22/2026 | 41.97 | 42.12 | 41.25 | 41.62 | 1,786,066 | 41.62 |
| 5/21/2026 | 40.39 | 41.88 | 40.00 | 41.75 | 2,581,801 | 41.75 |
| 5/20/2026 | 40.16 | 41.06 | 39.25 | 40.66 | 2,080,235 | 40.66 |
| 5/19/2026 | 41.41 | 41.69 | 40.23 | 40.27 | 1,616,220 | 40.27 |
| 5/18/2026 | 41.67 | 42.36 | 41.16 | 41.35 | 1,510,801 | 41.35 |
| 5/15/2026 | 43.36 | 43.36 | 41.66 | 41.79 | 1,618,104 | 41.79 |
| 5/14/2026 | 43.20 | 44.07 | 42.60 | 43.25 | 1,388,226 | 43.25 |
| 5/13/2026 | 43.64 | 43.64 | 42.23 | 42.58 | 2,200,726 | 42.58 |
| 5/12/2026 | 43.59 | 44.43 | 43.02 | 44.03 | 1,779,731 | 44.03 |
| 5/11/2026 | 43.91 | 44.60 | 43.35 | 43.59 | 1,976,715 | 43.59 |
| 5/08/2026 | 44.46 | 45.19 | 43.41 | 44.62 | 1,931,612 | 44.03 |
| 5/07/2026 | 45.12 | 45.65 | 44.15 | 44.48 | 2,062,815 | 43.89 |
| 5/06/2026 | 46.25 | 46.76 | 44.97 | 45.02 | 2,893,677 | 44.42 |
| 5/05/2026 | 45.00 | 46.89 | 44.42 | 45.61 | 3,538,879 | 45.01 |
| 5/04/2026 | 44.40 | 46.83 | 44.30 | 45.03 | 3,288,939 | 44.43 |
| 5/01/2026 | 43.62 | 46.27 | 43.27 | 44.22 | 4,906,437 | 43.64 |
| 4/30/2026 | 41.79 | 44.20 | 41.57 | 43.62 | 3,315,319 | 43.04 |
| 4/29/2026 | 42.44 | 42.57 | 41.71 | 42.08 | 2,510,411 | 41.52 |
| 4/28/2026 | 42.67 | 43.43 | 41.68 | 42.48 | 2,700,063 | 41.92 |
| 4/27/2026 | 43.42 | 44.07 | 42.00 | 42.93 | 2,673,529 | 42.36 |
| 4/24/2026 | 43.66 | 44.06 | 43.09 | 43.62 | 1,861,876 | 43.04 |
| 4/23/2026 | 45.01 | 45.55 | 42.19 | 43.49 | 3,494,600 | 42.91 |
| 4/22/2026 | 45.80 | 46.60 | 44.99 | 45.58 | 2,598,319 | 44.98 |
| 4/21/2026 | 45.20 | 46.59 | 44.79 | 45.20 | 2,221,485 | 44.60 |
| 4/20/2026 | 44.64 | 45.32 | 44.33 | 44.68 | 2,027,222 | 44.09 |
| 4/17/2026 | 43.93 | 45.62 | 43.64 | 44.98 | 4,015,678 | 44.39 |
| 4/16/2026 | 44.15 | 44.45 | 43.23 | 43.28 | 2,306,329 | 42.71 |
| 4/15/2026 | 42.97 | 44.38 | 42.97 | 43.97 | 4,073,197 | 43.39 |
| 4/14/2026 | 40.06 | 42.86 | 40.06 | 42.38 | 4,057,816 | 41.82 |
| 4/13/2026 | 37.70 | 39.62 | 37.70 | 39.42 | 3,590,125 | 38.90 |
| 4/10/2026 | 38.84 | 38.84 | 37.41 | 38.29 | 3,669,236 | 37.78 |
| 4/09/2026 | 38.21 | 39.13 | 37.14 | 38.78 | 3,551,318 | 38.27 |
| 4/08/2026 | 39.91 | 40.46 | 38.08 | 38.26 | 3,088,216 | 37.75 |
| 4/07/2026 | 37.73 | 38.37 | 37.16 | 37.99 | 2,633,218 | 37.49 |
| 4/06/2026 | 38.29 | 38.91 | 37.83 | 37.93 | 3,247,936 | 37.43 |
| 4/02/2026 | 37.86 | 39.33 | 36.95 | 38.49 | 2,659,446 | 37.98 |
| 4/01/2026 | 41.36 | 41.36 | 38.84 | 38.95 | 2,533,048 | 38.44 |
| 3/31/2026 | 40.52 | 41.06 | 39.48 | 40.51 | 3,148,241 | 39.97 |
| 3/30/2026 | 39.10 | 40.48 | 38.69 | 39.73 | 2,502,554 | 39.20 |
| 3/27/2026 | 39.85 | 40.19 | 38.86 | 39.10 | 2,059,940 | 38.58 |
| 3/26/2026 | 40.64 | 41.20 | 40.02 | 40.28 | 1,572,741 | 39.75 |
| 3/25/2026 | 40.58 | 41.57 | 39.69 | 40.69 | 1,860,464 | 40.15 |
| 3/24/2026 | 39.05 | 40.14 | 38.62 | 40.10 | 3,026,577 | 39.57 |
| 3/23/2026 | 41.33 | 41.97 | 39.82 | 39.96 | 3,100,624 | 39.43 |
| 3/20/2026 | 41.01 | 41.20 | 39.80 | 40.07 | 4,167,937 | 39.54 |
| 3/19/2026 | 41.17 | 41.48 | 40.30 | 41.11 | 3,102,849 | 40.57 |
| 3/18/2026 | 40.37 | 42.17 | 40.37 | 41.17 | 3,249,632 | 40.63 |
| 3/17/2026 | 40.30 | 41.30 | 40.16 | 40.75 | 4,663,430 | 40.21 |
| 3/16/2026 | 40.82 | 41.17 | 39.33 | 39.50 | 5,015,475 | 38.98 |
| 3/13/2026 | 39.61 | 40.52 | 39.39 | 40.50 | 6,242,326 | 39.96 |
| 3/12/2026 | 39.50 | 40.31 | 38.82 | 39.06 | 6,205,153 | 38.54 |
| 3/11/2026 | 42.15 | 42.70 | 39.79 | 40.68 | 5,561,332 | 40.14 |
| 3/10/2026 | 43.04 | 43.30 | 41.39 | 42.23 | 3,545,581 | 41.67 |
| 3/09/2026 | 41.74 | 42.83 | 41.14 | 42.70 | 4,065,116 | 42.14 |
| 3/06/2026 | 43.67 | 44.65 | 42.13 | 43.07 | 3,702,684 | 42.50 |
| 3/05/2026 | 45.13 | 46.33 | 44.08 | 44.96 | 4,757,223 | 44.37 |
| 3/04/2026 | 44.95 | 45.68 | 43.91 | 45.57 | 2,870,481 | 44.97 |
| 3/03/2026 | 42.81 | 45.22 | 42.11 | 44.36 | 3,474,906 | 43.77 |
| 3/02/2026 | 42.13 | 44.59 | 41.61 | 44.23 | 2,472,007 | 43.65 |