NASDAQ : TPG

TPG Inc. — Price history

Financials · Asset Management · United States

Last price 46.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.95B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TPG Inc. (TPG) closed at 48.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	47.2	49.49	47.19	48.18	2,701,515	+3.21%
2026-10-30	47.71	47.88	45.96	46.68	2,666,297	-2.63%
2026-10-29	45.6	48.16	45.05	47.94	5,750,131	+7.51%
2026-10-28	44.59	44.85	43.74	44.59	3,192,214	+0.02%
2026-10-27	45.23	45.76	44.57	44.58	2,158,779	-0.54%
2026-10-26	44.64	45.2	44.19	44.82	1,992,391	+0.40%
2026-10-23	45.55	45.91	44.42	44.64	2,485,828	-3.31%
2026-10-22	43.57	46.195	43.345	46.17	2,796,934	+4.74%
2026-10-21	44.6	44.88	43.705	44.08	1,703,316	-0.68%
2026-10-20	43.1	45.005	43.1	44.38	3,272,021	+2.97%
2026-10-19	42.82	43.395	42.5	43.1	1,968,647	+1.36%
2026-10-16	43.62	44.359	42	42.52	3,788,317	-1.96%
2026-10-15	42.26	43.705	41.335	43.37	2,222,979	+2.72%
2026-10-14	42.19	42.9	41.235	42.22	2,899,099	-1.56%
2026-10-13	45.19	45.23	42.5	42.89	4,033,039	-4.94%
2026-10-12	45.28	45.6	44.82	45.12	1,398,089	-0.31%
2026-10-09	45.45	45.95	44.69	45.26	3,255,910	+0.04%
2026-10-08	44.1	45.53	44.02	45.24	3,486,249	+1.64%
2026-10-07	44.19	44.86	43.73	44.51	2,706,558	-1.02%
2026-10-06	45.15	45.835	44.72	44.97	2,422,362	+1.06%
2026-10-05	44.37	44.99	43.86	44.5	1,989,800	-0.38%
2026-10-02	45.09	46.2	44.295	44.67	3,400,247	-0.13%
2026-10-01	44.43	45.31	43.45	44.73	2,597,612	+1.36%
2026-09-30	44	44.29	43.11	44.13	3,472,704	+1.45%
2026-09-29	43.86	43.96	43.095	43.5	2,070,134	+0.02%
2026-09-28	44.34	44.34	43.24	43.49	1,899,877	-2.03%
2026-09-25	44.11	44.68	43.94	44.39	1,255,757	+1.74%
2026-09-24	44.71	45.15	42.555	43.63	4,957,291	-2.89%
2026-09-23	45.11	45.96	44.69	44.93	2,595,849	-1.51%
2026-09-22	47.06	47.39	45.4	45.62	1,816,214	-1.93%
2026-09-21	47.01	47.26	46.35	46.52	2,102,327	+0.11%
2026-09-18	46.29	46.78	45.5	46.47	2,472,944	+0.54%
2026-09-17	47.49	47.49	46.14	46.22	2,751,756	-0.71%
2026-09-16	47.54	48.27	45.845	46.55	3,579,120	-1.79%
2026-09-15	47.64	48.11	46.44	47.4	3,078,547	-1.21%
2026-09-14	47.52	48	46.94	47.98	2,608,994	+0.61%
2026-09-11	47.2	49.73	47.05	47.69	3,136,402	+1.62%
2026-09-10	48.58	48.69	46.87	46.93	3,072,618	-4.05%
2026-09-09	49.82	50.408	48.46	48.91	3,925,203	-3.93%
2026-09-08	52.15	52.98	50.85	50.91	1,997,804	-3.30%
2026-09-04	52.51	53.365	51.96	52.65	1,765,150	-1.08%
2026-09-03	52.68	54.465	52.01	53.225	1,886,899	+1.73%
2026-09-02	52.34	53.77	52.1	52.32	1,472,242	-0.17%
2026-09-01	53.11	54.155	52.04	52.41	3,137,727	-3.16%
2026-08-31	53.8	54.37	53.16	54.12	2,189,407	+0.28%
2026-08-28	53.97	54.89	53.82	53.97	2,259,410	+0.06%
2026-08-27	52.8	54.135	52.8	53.94	3,187,876	+2.16%
2026-08-26	52.83	53.32	52.61	52.8	1,691,839	-0.15%
2026-08-25	52.84	53.02	51.71	52.88	2,079,955	+0.08%
2026-08-24	52.02	53.315	51.59	52.84	2,649,776	+0.84%
2026-08-21	52.33	53.19	51.64	52.4	2,057,278	+1.61%
2026-08-20	53.06	53.55	51.49	51.57	2,440,758	-3.03%
2026-08-19	52.26	53.765	51.35	53.18	2,859,657	+2.23%
2026-08-18	51.77	52.52	50.87	52.02	3,037,114	+0.48%
2026-08-17	52.67	53.27	51.545	51.77	2,594,002	-2.38%
2026-08-14	55.29	55.5	52.56	53.03	6,618,367	-2.91%
2026-08-13	51.17	55.3	50	55.21	5,873,701	+8.51%
2026-08-12	50.77	51.35	49.79	50.88	4,522,468	+0.55%
2026-08-11	49.69	51.34	48.75	50.6	2,832,512	+2.43%
2026-08-10	48.79	49.5	48.25	49.4	1,887,739	+0.84%
2026-08-07	48.59	50.34	48.4	48.99	4,221,404	+0.99%
2026-08-06	48.71	48.71	47.53	48.51	2,892,924	+1.25%
2026-08-05	49.51	49.75	47.51	47.91	3,917,685	-2.18%
2026-08-04	47	49.91	47	48.98	4,992,107	+5.74%
2026-08-03	44.225	46.51	43.754	46.32	4,745,563	+6.09%
2026-07-31	43	43.815	42.375	43.66	2,452,313	+2.25%
2026-07-30	42.39	42.71	41.03	42.7	3,054,808	+1.28%
2026-07-29	43.39	43.585	42.015	42.16	1,398,798	-3.66%
2026-07-28	42.78	44.22	42.44	43.76	3,277,937	+1.86%
2026-07-27	43.62	44.04	42.8	42.96	1,994,612	+0.30%
2026-07-24	42.03	43.025	41.86	42.83	1,441,548	+1.90%
2026-07-23	41.08	42.74	40.92	42.03	2,342,917	+0.57%
2026-07-22	42.81	43.22	41.73	41.79	1,117,440	-2.45%
2026-07-21	42.78	43.5	42.655	42.84	1,364,733	-0.30%
2026-07-20	43.82	43.82	41.94	42.97	1,699,068	-1.76%
2026-07-17	43.41	44.49	43.255	43.74	1,254,751	-0.95%
2026-07-16	44.01	44.45	43.86	44.16	1,209,411	-0.74%
2026-07-15	43.94	45.945	43.77	44.49	2,681,600	+3.11%
2026-07-14	42.36	43.27	42.24	43.15	1,293,051	+1.58%
2026-07-13	42.56	42.88	41.95	42.48	1,226,422	-0.45%
2026-07-10	43.14	43.58	42.36	42.67	1,245,771	+0.09%
2026-07-09	41.53	43.215	41.38	42.63	1,715,212	+2.45%
2026-07-08	41.92	41.92	41.17	41.61	1,358,724	-1.91%
2026-07-07	42.51	42.89	42.17	42.42	1,429,332	-0.40%
2026-07-06	41.74	42.72	41.23	42.59	2,102,133	+2.80%
2026-07-02	41.45	42.06	41.03	41.43	1,683,384	+2.30%
2026-07-01	40.94	41.55	40.12	40.5	2,374,231	-0.12%
2026-06-30	39.35	40.84	39.15	40.55	2,206,233	+3.79%
2026-06-29	39.86	40.27	38.46	39.07	1,782,987	-1.56%
2026-06-26	40.01	40.83	39.46	39.69	6,057,846	-0.82%
2026-06-25	39.07	41.11	39.02	40.02	2,910,046	+3.30%
2026-06-24	39.34	39.94	38.46	38.74	4,211,161	-2.12%
2026-06-23	40.87	40.99	38.56	39.58	3,505,144	-3.91%
2026-06-22	41.75	42.275	41.07	41.19	2,010,096	-2.05%
2026-06-18	43.25	43.345	41.59	42.05	3,281,460	-1.20%
2026-06-17	44.53	45.33	42.49	42.56	1,809,524	-4.66%
2026-06-16	44.02	45.08	43.46	44.64	2,769,305	+2.64%
2026-06-15	44	45.31	43.33	43.49	1,530,691	+1.12%
2026-06-12	42.76	44.33	42.72	43.01	1,841,649	+0.75%
2026-06-11	41.44	42.73	40.99	42.69	1,721,239	+2.20%
2026-06-10	42.52	43.924	41.74	41.77	2,172,511	-3.24%
2026-06-09	41.45	43.37	41.3	43.17	2,874,883	+4.78%
2026-06-08	41.22	41.89	40.52	41.2	1,715,325	+0.02%
2026-06-05	42.15	42.67	40.56	41.19	2,659,418	-2.28%
2026-06-04	41.01	42.89	40.85	42.15	2,347,410	+3.74%
2026-06-03	41.01	41.01	39.75	40.63	2,679,017	-4.15%
2026-06-02	43.27	43.61	42.34	42.39	1,669,502	-2.06%
2026-06-01	42.63	44.75	42.6	43.28	3,647,371	+1.67%
2026-05-29	41.99	43.77	41.75	42.57	2,673,579	+1.70%
2026-05-28	41.25	42.14	40.79	41.86	2,599,189	+0.60%
2026-05-27	41.93	42.28	41.23	41.61	1,863,461	-0.14%
2026-05-26	41.87	42.43	41.43	41.67	2,789,232	+0.12%
2026-05-22	41.97	42.12	41.25	41.62	1,786,065	-0.31%
2026-05-21	40.39	41.88	40	41.75	2,581,801	+2.68%
2026-05-20	40.16	41.06	39.25	40.66	2,077,757	+0.97%
2026-05-19	41.41	41.685	40.225	40.27	1,616,219	-2.61%
2026-05-18	41.67	42.36	41.162	41.35	1,510,818	-1.05%
2026-05-15	43.36	43.36	41.66	41.79	1,618,103	-3.38%
2026-05-14	43.2	44.07	42.6	43.25	1,388,317	+1.57%
2026-05-13	43.64	43.64	42.225	42.58	2,200,726	-3.29%