TPG Inc (TPG) Historical Stock Data
34.68 ↑1.93 (5.89%)
As of February 2, 2023, 1:03pm EST.
Historical Data
In the past 30 trading days, TPG is up 0.31% a day on average. There have been 17 days where TPG Inc closed green and 13 days where TPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 32.30 | 32.75 | ↑$0.45 (1.39%) | 32.06 | 33.16 | 324.08K |
| 2023-01-31 | 31.43 | 32.21 | ↑$0.78 (2.48%) | 31.06 | 32.23 | 260.83K |
| 2023-01-30 | 32.00 | 31.43 | ↓$0.57 (-1.78%) | 30.85 | 32.31 | 168.50K |
| 2023-01-27 | 32.36 | 32.31 | ↓$0.05 (-0.15%) | 32.07 | 32.60 | 190.33K |
| 2023-01-26 | 32.19 | 32.36 | ↑$0.17 (0.53%) | 31.78 | 32.48 | 373.74K |
| 2023-01-25 | 31.13 | 31.91 | ↑$0.78 (2.51%) | 30.53 | 32.01 | 306.56K |
| 2023-01-24 | 31.88 | 31.59 | ↓$0.29 (-0.91%) | 31.55 | 32.58 | 432.37K |
| 2023-01-23 | 32.65 | 32.88 | ↑$0.23 (0.70%) | 32.32 | 33.16 | 375.51K |
| 2023-01-20 | 32.30 | 32.52 | ↑$0.22 (0.68%) | 32.07 | 32.66 | 351.78K |
| 2023-01-19 | 32.66 | 32.06 | ↓$0.60 (-1.84%) | 31.90 | 32.95 | 392.75K |
| 2023-01-18 | 33.50 | 32.95 | ↓$0.55 (-1.64%) | 32.95 | 33.93 | 374.18K |
| 2023-01-17 | 34.07 | 33.26 | ↓$0.81 (-2.38%) | 32.85 | 34.08 | 395.18K |
| 2023-01-13 | 33.42 | 34.30 | ↑$0.88 (2.63%) | 33.16 | 34.54 | 630.36K |
| 2023-01-12 | 33.86 | 33.90 | ↑$0.04 (0.12%) | 32.67 | 34.30 | 772.19K |
| 2023-01-11 | 32.50 | 33.45 | ↑$0.95 (2.92%) | 32.46 | 33.63 | 704.58K |
| 2023-01-10 | 30.69 | 32.46 | ↑$1.77 (5.77%) | 30.60 | 32.48 | 476.72K |
| 2023-01-09 | 30.73 | 30.84 | ↑$0.11 (0.36%) | 30.59 | 32.41 | 0.90M |
| 2023-01-06 | 30.43 | 30.29 | ↓$0.14 (-0.46%) | 30.13 | 30.94 | 403.38K |
| 2023-01-05 | 29.40 | 30.05 | ↑$0.65 (2.21%) | 29.03 | 30.11 | 588.78K |
| 2023-01-04 | 28.62 | 29.79 | ↑$1.17 (4.09%) | 28.31 | 29.91 | 644.12K |
| 2023-01-03 | 28.45 | 28.36 | ↓$0.09 (-0.32%) | 27.90 | 28.83 | 261.22K |
| 2022-12-30 | 27.77 | 27.83 | ↑$0.06 (0.22%) | 27.50 | 28.14 | 230.24K |
| 2022-12-29 | 28.01 | 28.24 | ↑$0.23 (0.82%) | 27.79 | 28.75 | 289.91K |
| 2022-12-28 | 28.10 | 27.68 | ↓$0.42 (-1.49%) | 27.49 | 28.10 | 326.45K |
| 2022-12-27 | 28.23 | 28.11 | ↓$0.12 (-0.43%) | 27.66 | 28.38 | 221.07K |
| 2022-12-23 | 28.13 | 28.14 | ↑$0.01 (0.04%) | 27.52 | 28.34 | 228.85K |
| 2022-12-22 | 28.96 | 28.02 | ↓$0.94 (-3.25%) | 27.96 | 28.96 | 466.79K |
| 2022-12-21 | 29.88 | 29.29 | ↓$0.59 (-1.97%) | 29.20 | 29.94 | 437.11K |
| 2022-12-20 | 29.34 | 29.43 | ↑$0.09 (0.31%) | 29.30 | 29.86 | 295.88K |
| 2022-12-19 | 30.14 | 29.55 | ↓$0.59 (-1.96%) | 29.31 | 30.31 | 458.86K |
Create an account or log in to view more rows.
$TPG omg this is bullshit
$TPG Exciting times ahead people.
$TPG due for a spike!
$TPG market starting to dump
$TPG holding unfortunately lol
$TPG soon
$TPG peak frustration
$TPG yeah we're going green today
$TPG Markets about as efficient as a retirement home
$TPG a comeback is always more fun than an all out win!!!!