TPG(TPG)
TPG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $45.19 | $45.23 | $42.50 | $42.89 | 4.03M |
| 10/12/2026 | $45.28 | $45.60 | $44.82 | $45.12 | 1.40M |
| 10/9/2026 | $45.45 | $45.95 | $44.69 | $45.26 | 3.26M |
| 10/8/2026 | $44.10 | $45.53 | $44.02 | $45.24 | 3.49M |
| 10/7/2026 | $44.19 | $44.86 | $43.73 | $44.51 | 2.71M |
| 10/6/2026 | $45.15 | $45.84 | $44.72 | $44.97 | 2.42M |
| 10/5/2026 | $44.37 | $44.99 | $43.86 | $44.50 | 1.99M |
| 10/2/2026 | $45.09 | $46.20 | $44.30 | $44.67 | 3.40M |
| 10/1/2026 | $44.43 | $45.31 | $43.45 | $44.73 | 2.60M |
| 9/30/2026 | $44.00 | $44.29 | $43.11 | $44.13 | 3.47M |
| 9/29/2026 | $43.86 | $43.96 | $43.10 | $43.50 | 2.07M |
| 9/28/2026 | $44.34 | $44.34 | $43.24 | $43.49 | 1.90M |
| 9/25/2026 | $44.11 | $44.68 | $43.94 | $44.39 | 1.26M |
| 9/24/2026 | $44.71 | $45.15 | $42.56 | $43.63 | 4.96M |
| 9/23/2026 | $45.11 | $45.96 | $44.69 | $44.93 | 2.60M |
| 9/22/2026 | $47.06 | $47.39 | $45.40 | $45.62 | 1.82M |
| 9/21/2026 | $47.01 | $47.26 | $46.35 | $46.52 | 2.10M |
| 9/18/2026 | $46.29 | $46.78 | $45.50 | $46.47 | 2.47M |
| 9/17/2026 | $47.49 | $47.49 | $46.14 | $46.22 | 2.75M |
| 9/16/2026 | $47.54 | $48.27 | $45.85 | $46.55 | 3.58M |
| 9/15/2026 | $47.64 | $48.11 | $46.44 | $47.40 | 3.08M |
| 9/14/2026 | $47.52 | $48.00 | $46.94 | $47.98 | 2.61M |
| 9/11/2026 | $47.20 | $49.73 | $47.05 | $47.69 | 3.14M |
| 9/10/2026 | $48.58 | $48.69 | $46.87 | $46.93 | 3.07M |
| 9/9/2026 | $49.82 | $50.41 | $48.46 | $48.91 | 3.93M |
| 9/8/2026 | $52.15 | $52.98 | $50.85 | $50.91 | 2.00M |
| 9/4/2026 | $52.51 | $53.37 | $51.96 | $52.65 | 1.77M |
| 9/3/2026 | $52.68 | $54.47 | $52.01 | $53.23 | 1.89M |
| 9/2/2026 | $52.34 | $53.77 | $52.10 | $52.32 | 1.47M |
| 9/1/2026 | $53.11 | $54.16 | $52.04 | $52.41 | 3.14M |
| 8/31/2026 | $53.80 | $54.37 | $53.16 | $54.12 | 2.19M |
| 8/28/2026 | $53.97 | $54.89 | $53.82 | $53.97 | 2.26M |
| 8/27/2026 | $52.80 | $54.14 | $52.80 | $53.94 | 3.19M |
| 8/26/2026 | $52.83 | $53.32 | $52.61 | $52.80 | 1.69M |
| 8/25/2026 | $52.84 | $53.02 | $51.71 | $52.88 | 2.08M |
| 8/24/2026 | $52.02 | $53.32 | $51.59 | $52.84 | 2.65M |
| 8/21/2026 | $52.33 | $53.19 | $51.64 | $52.40 | 2.06M |
| 8/20/2026 | $53.06 | $53.55 | $51.49 | $51.57 | 2.44M |
| 8/19/2026 | $52.26 | $53.77 | $51.35 | $53.18 | 2.86M |
| 8/18/2026 | $51.77 | $52.52 | $50.87 | $52.02 | 3.04M |
| 8/17/2026 | $52.67 | $53.27 | $51.55 | $51.77 | 2.59M |
| 8/14/2026 | $55.29 | $55.50 | $52.56 | $53.03 | 6.62M |
| 8/13/2026 | $51.17 | $55.30 | $50.00 | $55.21 | 5.87M |
| 8/12/2026 | $50.77 | $51.35 | $49.79 | $50.88 | 4.52M |
| 8/11/2026 | $49.69 | $51.34 | $48.75 | $50.60 | 2.83M |
| 8/10/2026 | $48.79 | $49.50 | $48.25 | $49.40 | 1.89M |
| 8/7/2026 | $48.59 | $50.34 | $48.40 | $48.99 | 4.22M |
| 8/6/2026 | $48.71 | $48.71 | $47.53 | $48.51 | 2.89M |
| 8/5/2026 | $49.51 | $49.75 | $47.51 | $47.91 | 3.92M |
| 8/4/2026 | $47.00 | $49.91 | $47.00 | $48.98 | 4.99M |
| 8/3/2026 | $44.23 | $46.51 | $43.75 | $46.32 | 4.75M |
| 7/31/2026 | $43.00 | $43.82 | $42.38 | $43.66 | 2.45M |
| 7/30/2026 | $42.39 | $42.71 | $41.03 | $42.70 | 3.05M |
| 7/29/2026 | $43.39 | $43.59 | $42.02 | $42.16 | 1.42M |
| 7/28/2026 | $42.78 | $44.22 | $42.44 | $43.76 | 3.28M |
| 7/27/2026 | $43.62 | $44.04 | $42.80 | $42.96 | 1.99M |
| 7/24/2026 | $42.03 | $43.03 | $41.86 | $42.83 | 1.44M |
| 7/23/2026 | $41.08 | $42.74 | $40.92 | $42.03 | 2.34M |
| 7/22/2026 | $42.81 | $43.22 | $41.73 | $41.79 | 1.12M |
| 7/21/2026 | $42.78 | $43.50 | $42.66 | $42.84 | 1.36M |
| 7/20/2026 | $43.82 | $43.82 | $41.94 | $42.97 | 1.70M |
| 7/17/2026 | $43.41 | $44.49 | $43.26 | $43.74 | 1.25M |
| 7/16/2026 | $44.01 | $44.45 | $43.86 | $44.16 | 1.21M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
