TPG Inc (TPG) Historical Stock Data
43.87 ↑0.44 (1.01%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPG is down -0.12% a day on average. There have been 16 days where TPG Inc closed green and 14 days where TPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.49 | 43.87 | ↑$0.38 (0.87%) | 43.23 | 44.51 | 338.47K |
| 2024-04-25 | 43.30 | 43.43 | ↑$0.13 (0.30%) | 42.81 | 43.88 | 516.61K |
| 2024-04-24 | 44.17 | 43.79 | ↓$0.38 (-0.86%) | 43.49 | 44.46 | 352.18K |
| 2024-04-23 | 43.59 | 44.16 | ↑$0.57 (1.31%) | 43.31 | 44.54 | 316.86K |
| 2024-04-22 | 42.93 | 43.20 | ↑$0.27 (0.63%) | 42.33 | 43.35 | 332.55K |
| 2024-04-19 | 42.74 | 42.48 | ↓$0.26 (-0.61%) | 42.19 | 43.33 | 432.54K |
| 2024-04-18 | 42.71 | 42.82 | ↑$0.11 (0.26%) | 42.31 | 43.09 | 614.18K |
| 2024-04-17 | 42.87 | 42.85 | ↓$0.02 (-0.05%) | 42.63 | 43.19 | 479.38K |
| 2024-04-16 | 42.23 | 42.67 | ↑$0.44 (1.04%) | 41.83 | 42.69 | 461.83K |
| 2024-04-15 | 43.56 | 42.46 | ↓$1.10 (-2.53%) | 41.96 | 43.93 | 702.86K |
| 2024-04-12 | 44.79 | 43.31 | ↓$1.48 (-3.30%) | 43.17 | 44.79 | 571.74K |
| 2024-04-11 | 44.63 | 44.76 | ↑$0.13 (0.29%) | 44.17 | 44.98 | 350.43K |
| 2024-04-10 | 44.71 | 44.74 | ↑$0.03 (0.07%) | 43.51 | 45.25 | 533.52K |
| 2024-04-09 | 45.59 | 45.04 | ↓$0.55 (-1.21%) | 44.47 | 45.62 | 723.26K |
| 2024-04-08 | 45.00 | 45.24 | ↑$0.24 (0.53%) | 44.68 | 45.58 | 355.31K |
| 2024-04-05 | 43.87 | 44.46 | ↑$0.59 (1.34%) | 43.61 | 44.71 | 729.19K |
| 2024-04-04 | 45.58 | 44.10 | ↓$1.48 (-3.25%) | 43.98 | 45.99 | 681.92K |
| 2024-04-03 | 44.06 | 45.03 | ↑$0.97 (2.20%) | 44.00 | 45.06 | 691.77K |
| 2024-04-02 | 43.93 | 44.14 | ↑$0.21 (0.48%) | 43.37 | 44.27 | 827.58K |
| 2024-04-01 | 45.28 | 44.75 | ↓$0.53 (-1.17%) | 44.35 | 45.28 | 677.33K |
| 2024-03-28 | 45.01 | 44.70 | ↓$0.31 (-0.69%) | 44.47 | 45.35 | 504.43K |
| 2024-03-27 | 45.21 | 44.98 | ↓$0.23 (-0.51%) | 44.34 | 45.56 | 538.70K |
| 2024-03-26 | 45.56 | 44.76 | ↓$0.80 (-1.76%) | 44.72 | 46.33 | 653.69K |
| 2024-03-25 | 45.26 | 45.35 | ↑$0.09 (0.20%) | 45.17 | 45.83 | 298.04K |
| 2024-03-22 | 46.44 | 45.33 | ↓$1.11 (-2.39%) | 45.27 | 46.60 | 392.21K |
| 2024-03-21 | 45.87 | 46.56 | ↑$0.69 (1.50%) | 45.87 | 47.20 | 745.56K |
| 2024-03-20 | 44.84 | 45.38 | ↑$0.54 (1.20%) | 44.41 | 45.51 | 785.16K |
| 2024-03-19 | 43.58 | 44.92 | ↑$1.34 (3.07%) | 43.48 | 45.01 | 0.93M |
| 2024-03-18 | 44.13 | 43.94 | ↓$0.19 (-0.43%) | 43.55 | 44.31 | 516.59K |
| 2024-03-15 | 44.18 | 44.13 | ↓$0.05 (-0.11%) | 43.54 | 44.42 | 1.95M |
Create an account or log in to view more rows.
$TPG why is this not moving lol
$TPG gimme gimme
$TPG let’s gooooo
$TPG Hold on to your Butts.
$TPG Bears get cremated today
$TPG Silly Bears tricks are for kids
$TPG not happening this week or in the next months
just keep hodl!
$TPG I hate this company.
$TPG nice
$TPG omg this is bullshit