TPG Inc. (TPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.50

-0.43

(-1.00%)

At close: 04:00PM EDT

42.50

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	44.57	45.16	42.45	42.50	42.50	1,230,700
May 09, 2024	43.18	43.52	41.74	42.93	42.93	943,200
May 08, 2024	44.50	45.14	42.73	43.52	43.52	954,700
May 07, 2024	45.14	45.79	44.93	45.00	45.00	1,245,100
May 06, 2024	44.28	45.30	43.89	45.15	45.15	680,600
May 03, 2024	44.17	44.64	43.62	44.17	44.17	724,300
May 02, 2024	44.33	44.33	42.95	43.63	43.63	470,000
May 01, 2024	43.11	44.52	43.05	43.81	43.81	690,500
Apr 30, 2024	43.62	44.44	43.07	43.10	43.10	462,800
Apr 29, 2024	44.06	44.24	43.51	43.81	43.81	430,200
Apr 26, 2024	43.49	44.51	43.23	43.87	43.87	338,500
Apr 25, 2024	43.30	43.88	42.81	43.43	43.43	516,600
Apr 24, 2024	44.17	44.46	43.49	43.79	43.79	352,200
Apr 23, 2024	43.59	44.54	43.31	44.16	44.16	316,900
Apr 22, 2024	42.93	43.35	42.33	43.20	43.20	332,500
Apr 19, 2024	42.74	43.33	42.19	42.48	42.48	432,500
Apr 18, 2024	42.71	43.09	42.31	42.82	42.82	614,200
Apr 17, 2024	42.87	43.19	42.63	42.85	42.85	479,400
Apr 16, 2024	42.23	42.69	41.83	42.67	42.67	461,800
Apr 15, 2024	43.56	43.93	41.96	42.46	42.46	702,900
Apr 12, 2024	44.79	44.79	43.17	43.31	43.31	571,700
Apr 11, 2024	44.63	44.98	44.17	44.76	44.76	350,400
Apr 10, 2024	44.71	45.25	43.51	44.74	44.74	533,500
Apr 09, 2024	45.59	45.62	44.47	45.04	45.04	723,300
Apr 08, 2024	45.00	45.58	44.68	45.24	45.24	355,300
Apr 05, 2024	43.87	44.71	43.61	44.46	44.46	729,200
Apr 04, 2024	45.58	45.99	43.98	44.10	44.10	681,900
Apr 03, 2024	44.06	45.06	44.00	45.03	45.03	691,800
Apr 02, 2024	43.93	44.27	43.37	44.14	44.14	827,600
Apr 01, 2024	45.28	45.28	44.35	44.75	44.75	677,300
Mar 28, 2024	45.01	45.35	44.47	44.70	44.70	504,400
Mar 27, 2024	45.21	45.56	44.34	44.98	44.98	538,700
Mar 26, 2024	45.56	46.33	44.72	44.76	44.76	653,700
Mar 25, 2024	45.26	45.83	45.17	45.35	45.35	298,000
Mar 22, 2024	46.44	46.60	45.27	45.33	45.33	392,200
Mar 21, 2024	45.87	47.20	45.87	46.56	46.56	745,600
Mar 20, 2024	44.84	45.51	44.41	45.38	45.38	785,200
Mar 19, 2024	43.58	45.01	43.48	44.92	44.92	932,700
Mar 18, 2024	44.13	44.31	43.55	43.94	43.94	516,600
Mar 15, 2024	44.18	44.42	43.54	44.13	44.13	1,954,300
Mar 14, 2024	44.91	45.10	43.85	44.38	44.38	649,300
Mar 13, 2024	44.71	45.20	44.53	44.77	44.77	456,100
Mar 12, 2024	44.15	45.12	43.76	44.68	44.68	774,500
Mar 11, 2024	45.36	45.64	44.02	44.08	44.08	757,800
Mar 08, 2024	45.72	46.48	45.06	45.35	45.35	579,600
Mar 07, 2024	45.72	46.26	45.38	45.56	45.56	565,600
Mar 06, 2024	45.90	46.35	44.94	45.38	45.38	815,100
Mar 05, 2024	45.15	45.81	45.02	45.40	45.40	894,000
Mar 04, 2024	44.96	45.90	44.96	45.51	45.51	1,297,300
Mar 01, 2024	44.40	44.98	43.98	44.96	44.96	940,100
Feb 29, 2024	43.93	45.00	43.67	44.35	44.35	1,544,400
Feb 28, 2024	43.56	44.40	43.44	43.63	43.63	1,145,500
Feb 27, 2024	44.00	44.90	43.60	44.19	44.19	2,745,400
Feb 26, 2024	42.91	44.14	42.75	43.88	43.88	5,276,400
Feb 23, 2024	43.42	43.47	42.67	42.82	42.82	429,900
Feb 22, 2024	43.89	44.78	43.19	43.19	43.19	691,100
Feb 22, 2024	0.44 Dividend
Feb 21, 2024	43.12	43.51	42.91	43.50	43.06	777,700
Feb 20, 2024	42.97	43.29	42.61	43.16	42.72	528,000
Feb 16, 2024	43.16	43.75	42.74	43.19	42.75	502,000
Feb 15, 2024	44.25	44.41	42.43	43.29	42.85	878,100
Feb 14, 2024	44.42	44.51	42.35	43.64	43.20	1,395,500
Feb 13, 2024	42.06	45.40	41.00	43.18	42.74	1,493,700
Feb 12, 2024	44.30	45.74	44.19	45.40	44.94	1,280,900
Feb 09, 2024	43.57	44.66	43.37	44.53	44.08	961,800
Feb 08, 2024	43.37	44.24	43.10	43.43	42.99	647,400
Feb 07, 2024	42.56	43.64	41.90	43.10	42.66	805,200
Feb 06, 2024	42.14	42.57	41.93	42.42	41.99	484,600
Feb 05, 2024	41.90	42.37	41.55	41.95	41.53	615,300
Feb 02, 2024	41.78	42.65	41.65	42.12	41.69	541,100
Feb 01, 2024	41.89	42.38	40.98	41.98	41.56	455,300
Jan 31, 2024	41.96	42.32	40.25	41.63	41.21	594,300
Jan 30, 2024	42.17	42.77	41.90	42.27	41.84	621,700
Jan 29, 2024	42.06	42.69	42.02	42.19	41.76	499,800
Jan 26, 2024	41.41	42.40	41.31	42.02	41.59	456,500
Jan 25, 2024	41.23	41.74	40.39	41.49	41.07	851,600
Jan 24, 2024	41.15	41.15	40.37	40.74	40.33	604,400
Jan 23, 2024	40.73	40.94	40.28	40.70	40.29	411,800
Jan 22, 2024	40.58	41.97	40.33	40.59	40.18	528,400
Jan 19, 2024	39.85	40.45	39.16	40.20	39.79	1,228,600
Jan 18, 2024	38.96	39.15	38.50	39.10	38.70	680,300
Jan 17, 2024	38.50	39.24	38.20	38.80	38.41	460,200
Jan 16, 2024	39.23	39.26	38.46	39.03	38.64	723,300
Jan 12, 2024	40.04	40.34	39.37	39.52	39.12	423,600
Jan 11, 2024	39.85	40.04	39.38	39.86	39.46	438,600
Jan 10, 2024	39.28	39.93	39.14	39.80	39.40	492,800
Jan 09, 2024	38.99	39.59	38.62	39.35	38.95	748,400
Jan 08, 2024	39.62	39.83	39.14	39.21	38.81	594,800
Jan 05, 2024	39.45	40.30	39.37	39.69	39.29	642,300
Jan 04, 2024	39.61	40.29	39.45	39.78	39.38	793,300
Jan 03, 2024	40.61	40.61	39.63	39.74	39.34	906,100
Jan 02, 2024	42.80	43.06	40.46	40.86	40.45	1,163,300
Dec 29, 2023	43.62	43.66	43.09	43.17	42.73	289,600
Dec 28, 2023	43.53	43.96	43.50	43.64	43.20	319,800
Dec 27, 2023	44.16	44.16	43.40	43.53	43.09	428,600
Dec 26, 2023	43.44	44.46	43.44	43.93	43.49	356,100
Dec 22, 2023	43.50	43.91	42.86	43.74	43.30	370,700
Dec 21, 2023	42.61	43.22	42.08	43.21	42.77	524,500
Dec 20, 2023	42.00	43.33	41.47	42.16	41.73	408,400
Dec 19, 2023	41.92	42.54	41.78	42.31	41.88	458,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.20-0.06(-0.08%)

Bitcoin CAD83,768.52+413.78(+0.50%)

TPG Inc. (TPG)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.20
-0.06(-0.08%)

Bitcoin CAD
83,768.52
+413.78(+0.50%)