TPG Inc.TPGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $67.15 | $68.27 | $66.89 | $67.14 | 1.14M |
| 1/15/2026 | $66.38 | $67.54 | $65.86 | $67.27 | 2.36M |
| 1/14/2026 | $65.52 | $65.83 | $64.46 | $65.75 | 1.92M |
| 1/13/2026 | $65.87 | $66.16 | $64.49 | $65.41 | 2.06M |
| 1/12/2026 | $65.56 | $66.66 | $65.30 | $66.03 | 1.50M |
| 1/9/2026 | $67.11 | $67.50 | $65.11 | $66.79 | 2.24M |
| 1/8/2026 | $65.67 | $67.16 | $65.55 | $66.96 | 1.19M |
| 1/7/2026 | $69.01 | $69.51 | $65.81 | $65.97 | 1.91M |
| 1/6/2026 | $68.00 | $70.38 | $67.98 | $69.66 | 1.76M |
| 1/5/2026 | $65.74 | $69.29 | $65.74 | $67.65 | 1.94M |
| 1/2/2026 | $64.25 | $65.99 | $64.00 | $65.75 | 1.33M |
| 12/31/2025 | $64.17 | $64.47 | $63.79 | $63.84 | 494,900 |
| 12/30/2025 | $64.56 | $65.11 | $64.27 | $64.32 | 410,000 |
| 12/29/2025 | $65.18 | $65.44 | $64.52 | $64.73 | 630,101 |
| 12/26/2025 | $65.11 | $65.71 | $64.84 | $65.45 | 770,020 |
| 12/24/2025 | $65.60 | $65.72 | $64.84 | $65.19 | 587,300 |
| 12/23/2025 | $65.75 | $66.26 | $65.35 | $65.39 | 1.05M |
| 12/22/2025 | $64.59 | $66.52 | $64.59 | $66.01 | 902,607 |
| 12/19/2025 | $64.83 | $64.84 | $64.16 | $64.64 | 2.20M |
| 12/18/2025 | $65.36 | $66.18 | $64.28 | $64.40 | 2.02M |
| 12/17/2025 | $66.43 | $67.06 | $64.87 | $65.00 | 1.37M |
| 12/16/2025 | $66.61 | $67.20 | $65.81 | $66.43 | 1.51M |
| 12/15/2025 | $67.73 | $67.92 | $66.56 | $66.74 | 1.25M |
| 12/12/2025 | $68.67 | $68.74 | $66.50 | $66.90 | 1.66M |
| 12/11/2025 | $67.90 | $69.20 | $67.43 | $68.77 | 3.83M |
| 12/10/2025 | $66.11 | $68.33 | $65.12 | $67.57 | 3.09M |
| 12/9/2025 | $61.54 | $66.18 | $61.54 | $65.48 | 2.15M |
| 12/8/2025 | $61.73 | $62.38 | $61.17 | $61.69 | 1.16M |
| 12/5/2025 | $60.65 | $62.00 | $60.65 | $61.69 | 1.22M |
| 12/4/2025 | $60.43 | $61.43 | $60.43 | $60.83 | 1.16M |
| 12/3/2025 | $58.39 | $60.76 | $58.39 | $60.65 | 1.17M |
| 12/2/2025 | $58.44 | $58.84 | $58.07 | $58.31 | 942,646 |
| 12/1/2025 | $57.76 | $59.19 | $57.53 | $58.07 | 2.97M |
| 11/28/2025 | $58.92 | $59.26 | $58.05 | $59.08 | 718,900 |
| 11/26/2025 | $57.89 | $58.54 | $57.20 | $58.17 | 1.10M |
| 11/25/2025 | $55.81 | $57.76 | $55.21 | $57.45 | 1.33M |
| 11/24/2025 | $55.92 | $56.54 | $55.26 | $55.64 | 1.33M |
| 11/21/2025 | $55.41 | $56.40 | $54.09 | $55.88 | 1.89M |
| 11/20/2025 | $56.44 | $57.20 | $54.84 | $55.14 | 2.15M |
| 11/19/2025 | $55.01 | $55.98 | $54.65 | $55.67 | 1.77M |
| 11/18/2025 | $54.78 | $56.07 | $54.35 | $54.86 | 2.43M |
| 11/17/2025 | $57.25 | $57.66 | $55.12 | $55.20 | 2.68M |
| 11/14/2025 | $56.59 | $58.09 | $56.00 | $57.87 | 2.29M |
| 11/13/2025 | $58.04 | $58.60 | $57.37 | $57.87 | 3.67M |
| 11/12/2025 | $58.08 | $59.25 | $57.82 | $58.61 | 3.09M |
| 11/11/2025 | $55.00 | $57.13 | $54.54 | $56.99 | 2.01M |
| 11/10/2025 | $55.81 | $56.15 | $54.70 | $55.07 | 2.26M |
| 11/7/2025 | $54.51 | $55.59 | $52.80 | $55.13 | 1.99M |
| 11/6/2025 | $53.71 | $54.99 | $53.11 | $54.67 | 2.34M |
| 11/5/2025 | $53.45 | $54.13 | $52.22 | $53.28 | 2.64M |
| 11/4/2025 | $51.97 | $56.74 | $51.42 | $53.41 | 3.05M |
| 11/3/2025 | $55.04 | $55.66 | $54.57 | $54.81 | 2.29M |
| 10/31/2025 | $55.25 | $55.58 | $53.76 | $55.04 | 2.69M |
| 10/30/2025 | $56.05 | $56.49 | $55.33 | $55.48 | 1.29M |
| 10/29/2025 | $56.91 | $57.21 | $55.96 | $56.20 | 1.61M |
| 10/28/2025 | $57.78 | $57.92 | $56.91 | $57.05 | 1.24M |
| 10/27/2025 | $57.38 | $58.59 | $57.26 | $57.58 | 1.78M |
| 10/24/2025 | $56.30 | $57.19 | $56.17 | $56.51 | 1.33M |
| 10/23/2025 | $57.15 | $57.49 | $54.81 | $55.83 | 2.27M |
| 10/22/2025 | $56.73 | $57.19 | $55.82 | $57.09 | 1.99M |
| 10/21/2025 | $55.74 | $56.91 | $55.28 | $56.73 | 1.02M |
| 10/20/2025 | $56.01 | $56.62 | $55.48 | $55.82 | 1.89M |