TPG Inc. - Class A Common Stock (TPG)

Historical Prices For TPG Inc. - Class A Common Stock (TPG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	45.65	45.85	42.17	42.33	3,555,737	42.33
4/02/2025	46.61	49.71	46.36	49.62	1,163,227	49.62
4/01/2025	47.64	47.94	46.56	47.72	1,084,202	47.72
3/31/2025	46.83	47.74	45.55	47.43	1,198,694	47.43
3/28/2025	49.42	49.46	47.16	47.71	770,693	47.71
3/27/2025	51.01	51.09	49.16	49.54	1,176,430	49.54
3/26/2025	52.25	53.15	51.18	51.33	1,074,683	51.33
3/25/2025	52.62	52.97	51.86	52.55	1,590,303	52.55
3/24/2025	50.76	52.71	50.76	52.24	1,499,026	52.24
3/21/2025	49.73	50.38	49.35	50.00	2,593,028	50.00
3/20/2025	50.02	50.80	49.76	50.49	1,537,755	50.49
3/19/2025	49.27	51.03	48.74	50.50	1,506,209	50.50
3/18/2025	49.08	49.68	48.64	49.20	1,901,105	49.20
3/17/2025	47.73	49.61	47.72	49.51	1,772,283	49.51
3/14/2025	47.49	47.78	46.22	47.59	2,442,462	47.59
3/13/2025	49.54	49.75	46.07	46.55	3,574,580	46.55
3/12/2025	50.00	50.56	49.33	49.68	1,739,411	49.68
3/11/2025	46.87	49.06	46.65	48.63	2,449,871	48.63
3/10/2025	47.49	47.90	45.56	46.50	2,103,422	46.50
3/07/2025	48.44	49.15	46.52	49.08	2,018,799	49.08
3/06/2025	49.44	49.92	48.09	48.97	1,884,639	48.97
3/05/2025	50.49	51.64	49.61	50.83	967,456	50.83
3/04/2025	52.26	52.59	48.70	50.09	1,888,678	50.09
3/03/2025	55.62	55.69	52.61	52.80	1,128,148	52.80
2/28/2025	54.15	55.45	53.95	55.16	1,254,750	55.16
2/27/2025	55.86	56.25	54.45	54.52	761,529	54.52
2/26/2025	55.32	56.69	55.18	55.61	1,026,377	55.61
2/25/2025	55.92	55.97	53.78	54.77	1,107,816	54.77
2/24/2025	57.04	57.14	54.79	56.16	1,267,226	56.16
2/21/2025	58.79	58.79	55.62	56.63	2,852,191	56.63
2/20/2025	60.13	60.49	57.40	58.50	1,938,712	57.97
2/19/2025	59.90	60.91	59.19	60.28	1,307,989	59.73
2/18/2025	59.76	60.62	59.52	60.22	1,381,328	59.67
2/14/2025	58.72	59.76	58.47	59.38	1,219,436	58.84
2/13/2025	60.18	61.00	58.23	58.49	2,322,963	57.96
2/12/2025	59.96	61.61	59.42	60.85	1,413,485	60.30
2/11/2025	61.70	63.16	59.30	60.79	1,408,921	60.24
2/10/2025	63.02	63.27	61.75	62.38	1,210,399	61.81
2/07/2025	63.87	64.56	62.73	62.87	836,512	62.30
2/06/2025	64.53	65.22	63.32	63.76	694,337	63.18
2/05/2025	64.07	64.32	62.81	63.83	1,351,016	63.25
2/04/2025	65.18	65.89	63.88	64.03	1,050,094	63.45
2/03/2025	64.11	66.36	63.91	65.47	757,915	64.88
1/31/2025	67.65	69.19	67.24	67.25	620,041	66.64
1/30/2025	68.31	68.31	66.85	67.05	443,829	66.44
1/29/2025	66.94	68.00	66.72	66.92	667,308	66.31
1/28/2025	67.07	67.09	65.34	66.70	905,775	66.10
1/27/2025	67.81	67.97	65.10	66.70	1,015,490	66.10
1/24/2025	69.26	69.69	68.74	69.30	745,902	68.67
1/23/2025	68.59	70.11	68.29	69.77	569,975	69.14
1/22/2025	68.51	68.94	67.74	68.51	678,639	67.89
1/21/2025	67.75	69.01	67.11	68.49	651,419	67.87
1/17/2025	66.68	67.18	66.19	67.03	649,519	66.42
1/16/2025	65.99	66.93	65.46	65.50	538,537	64.91
1/15/2025	65.45	66.02	64.63	66.00	997,804	65.40
1/14/2025	61.73	63.68	61.73	63.10	760,071	62.53
1/13/2025	61.54	62.78	61.54	61.88	1,652,718	61.32
1/10/2025	64.57	64.57	61.13	62.40	1,361,756	61.83
1/08/2025	64.13	65.56	63.89	65.08	814,343	64.49
1/07/2025	66.24	66.61	63.42	64.30	1,180,991	63.72
1/06/2025	66.18	66.29	65.08	66.05	985,464	65.45