TPG Inc (TPG) Historical Stock Data
65.45 ↑0.26 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPG is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 65.11 | 65.45 | ↑$0.34 (0.52%) | 64.84 | 65.71 | 770.02K |
| 2025-12-24 | 65.60 | 65.19 | ↓$0.41 (-0.63%) | 64.84 | 65.72 | 587.28K |
| 2025-12-23 | 65.75 | 65.39 | ↓$0.36 (-0.55%) | 65.35 | 66.26 | 1.05M |
| 2025-12-22 | 64.59 | 66.01 | ↑$1.42 (2.20%) | 64.59 | 66.52 | 0.90M |
| 2025-12-19 | 64.83 | 64.64 | ↓$0.19 (-0.29%) | 64.16 | 64.84 | 2.20M |
| 2025-12-18 | 65.36 | 64.40 | ↓$0.96 (-1.47%) | 64.28 | 66.18 | 2.02M |
| 2025-12-17 | 66.43 | 65.00 | ↓$1.43 (-2.15%) | 64.87 | 67.06 | 1.37M |
| 2025-12-16 | 66.61 | 66.43 | ↓$0.18 (-0.27%) | 65.81 | 67.20 | 1.51M |
| 2025-12-15 | 67.73 | 66.74 | ↓$0.99 (-1.46%) | 66.56 | 67.92 | 1.25M |
| 2025-12-12 | 68.67 | 66.90 | ↓$1.77 (-2.58%) | 66.50 | 68.74 | 1.66M |
| 2025-12-11 | 67.90 | 68.77 | ↑$0.87 (1.28%) | 67.43 | 69.20 | 3.83M |
| 2025-12-10 | 66.11 | 67.57 | ↑$1.46 (2.21%) | 65.12 | 68.33 | 3.09M |
| 2025-12-09 | 61.54 | 65.48 | ↑$3.94 (6.40%) | 61.54 | 66.18 | 2.15M |
| 2025-12-08 | 61.73 | 61.69 | ↓$0.04 (-0.06%) | 61.17 | 62.38 | 1.16M |
| 2025-12-05 | 60.65 | 61.69 | ↑$1.04 (1.71%) | 60.65 | 62.00 | 1.22M |
| 2025-12-04 | 60.43 | 60.83 | ↑$0.40 (0.66%) | 60.43 | 61.43 | 1.16M |
| 2025-12-03 | 58.39 | 60.65 | ↑$2.26 (3.87%) | 58.39 | 60.76 | 1.17M |
| 2025-12-02 | 58.44 | 58.31 | ↓$0.13 (-0.22%) | 58.07 | 58.84 | 0.94M |
| 2025-12-01 | 57.76 | 58.07 | ↑$0.31 (0.54%) | 57.53 | 59.19 | 2.97M |
| 2025-11-28 | 58.92 | 59.08 | ↑$0.16 (0.27%) | 58.05 | 59.26 | 718.87K |
| 2025-11-26 | 57.89 | 58.17 | ↑$0.28 (0.48%) | 57.20 | 58.54 | 1.10M |
| 2025-11-25 | 55.81 | 57.45 | ↑$1.64 (2.94%) | 55.21 | 57.76 | 1.33M |
| 2025-11-24 | 55.92 | 55.64 | ↓$0.28 (-0.50%) | 55.26 | 56.54 | 1.33M |
| 2025-11-21 | 55.41 | 55.88 | ↑$0.47 (0.85%) | 54.09 | 56.40 | 1.89M |
| 2025-11-20 | 56.44 | 55.14 | ↓$1.30 (-2.30%) | 54.84 | 57.20 | 2.15M |
| 2025-11-19 | 55.01 | 55.67 | ↑$0.66 (1.20%) | 54.65 | 55.98 | 1.77M |
| 2025-11-18 | 54.78 | 54.86 | ↑$0.08 (0.15%) | 54.35 | 56.07 | 2.43M |
| 2025-11-17 | 57.25 | 55.20 | ↓$2.05 (-3.58%) | 55.12 | 57.66 | 2.68M |
| 2025-11-14 | 56.59 | 57.87 | ↑$1.28 (2.26%) | 56.00 | 58.09 | 2.29M |
| 2025-11-13 | 58.04 | 57.87 | ↓$0.17 (-0.29%) | 57.37 | 58.60 | 3.67M |
Create an account or log in to view more rows.
$TPG Mindset is key
$TPG Same thing
different day
$TPG keep inchin
$TPG Not Selling
Hodling for thousands!
$TPG a comeback is always more fun than an all out win!!!!
$TPG yeeeeeee haw
$TPG not yet time to short
$TPG push baby push!
$TPG PT?
$TPG what happened