TPG Inc (TPG) Historical Stock Data
44.68 ↓0.02 (-0.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPG is down -0.06% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 44.91 | 44.38 | ↓$0.53 (-1.18%) | 43.85 | 45.10 | 649.32K |
2024-03-13 | 44.71 | 44.77 | ↑$0.06 (0.13%) | 44.53 | 45.20 | 456.08K |
2024-03-12 | 44.15 | 44.68 | ↑$0.53 (1.20%) | 43.76 | 45.12 | 774.49K |
2024-03-11 | 45.36 | 44.08 | ↓$1.28 (-2.82%) | 44.02 | 45.64 | 757.82K |
2024-03-08 | 45.72 | 45.35 | ↓$0.37 (-0.81%) | 45.06 | 46.48 | 579.57K |
2024-03-07 | 45.72 | 45.56 | ↓$0.16 (-0.35%) | 45.38 | 46.26 | 565.62K |
2024-03-06 | 45.90 | 45.38 | ↓$0.52 (-1.13%) | 44.94 | 46.35 | 800.52K |
2024-03-05 | 45.15 | 45.40 | ↑$0.25 (0.55%) | 45.02 | 45.81 | 894.01K |
2024-03-04 | 44.96 | 45.51 | ↑$0.55 (1.22%) | 44.96 | 45.90 | 1.30M |
2024-03-01 | 44.40 | 44.96 | ↑$0.56 (1.26%) | 43.98 | 44.98 | 0.94M |
2024-02-29 | 43.93 | 44.35 | ↑$0.42 (0.96%) | 43.67 | 45.00 | 1.54M |
2024-02-28 | 43.56 | 43.63 | ↑$0.07 (0.16%) | 43.44 | 44.40 | 1.15M |
2024-02-27 | 44.00 | 44.19 | ↑$0.19 (0.43%) | 43.61 | 44.90 | 2.75M |
2024-02-26 | 42.91 | 43.88 | ↑$0.97 (2.26%) | 42.75 | 44.14 | 5.28M |
2024-02-23 | 43.42 | 42.82 | ↓$0.60 (-1.38%) | 42.67 | 43.47 | 429.92K |
2024-02-22 | 43.89 | 43.19 | ↓$0.70 (-1.59%) | 43.19 | 44.78 | 691.14K |
2024-02-21 | 43.12 | 43.50 | ↑$0.38 (0.88%) | 42.91 | 43.51 | 777.74K |
2024-02-20 | 42.97 | 43.16 | ↑$0.19 (0.44%) | 42.61 | 43.29 | 528K |
2024-02-16 | 43.16 | 43.19 | ↑$0.03 (0.07%) | 42.74 | 43.75 | 501.99K |
2024-02-15 | 44.25 | 43.29 | ↓$0.96 (-2.17%) | 42.43 | 44.41 | 878.08K |
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