TPG (TPG) Historical Prices

Time Period

Events

TPG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	47.71	47.88	45.96	46.68	46.68	-2.63%	2,663,511	0.94
Oct 29, 2026	45.60	48.16	45.05	47.94	47.94	+7.51%	5,750,108	2.03
Oct 28, 2026	44.59	44.85	43.74	44.59	44.59	+0.02%	3,192,211	1.13
Oct 27, 2026	45.23	45.76	44.57	44.58	44.58	-0.54%	2,158,776	0.76
Oct 26, 2026	44.64	45.20	44.19	44.82	44.82	+0.40%	1,992,387	0.71
Oct 23, 2026	45.55	45.91	44.42	44.64	44.64	-3.31%	2,485,825	0.88
Oct 22, 2026	43.57	46.20	43.35	46.17	46.17	+4.74%	2,796,788	0.99
Oct 21, 2026	44.60	44.88	43.71	44.08	44.08	-0.68%	1,703,316	0.60
Oct 20, 2026	43.10	45.01	43.10	44.38	44.38	+2.97%	3,272,021	1.17
Oct 19, 2026	42.82	43.40	42.50	43.10	43.10	+1.36%	1,968,644	0.71
Oct 16, 2026	43.62	44.36	42.00	42.52	42.52	-1.96%	3,788,280	1.38
Oct 15, 2026	42.26	43.71	41.34	43.37	43.37	+2.72%	2,222,979	0.81
Oct 14, 2026	42.19	42.90	41.24	42.22	42.22	-1.56%	2,899,099	1.07
Oct 13, 2026	45.19	45.23	42.50	42.89	42.89	-4.94%	4,033,040	1.51
Oct 12, 2026	45.28	45.60	44.82	45.12	45.12	-0.31%	1,398,089	0.52
Oct 09, 2026	45.45	45.95	44.69	45.26	45.26	+0.04%	3,255,910	1.22
Oct 08, 2026	44.10	45.53	44.02	45.24	45.24	+1.64%	3,486,249	1.33
Oct 07, 2026	44.19	44.86	43.73	44.51	44.51	-1.02%	2,706,558	1.04
Oct 06, 2026	45.15	45.84	44.72	44.97	44.97	+1.06%	2,422,362	0.93
Oct 05, 2026	44.37	44.99	43.86	44.50	44.50	-0.38%	1,989,797	0.77
Oct 02, 2026	45.09	46.20	44.30	44.67	44.67	-0.13%	3,400,247	1.33
Oct 01, 2026	44.43	45.31	43.45	44.73	44.73	+1.36%	2,597,604	1.02
Sep 30, 2026	44.00	44.29	43.11	44.13	44.13	+1.45%	3,472,704	1.40
Sep 29, 2026	43.86	43.96	43.10	43.50	43.50	+0.02%	2,070,134	0.83
Sep 28, 2026	44.34	44.34	43.24	43.49	43.49	-2.03%	1,899,877	0.76
Sep 25, 2026	44.11	44.68	43.94	44.39	44.39	+1.74%	1,255,757	0.50
Sep 24, 2026	44.71	45.15	42.56	43.63	43.63	-2.89%	4,957,291	2.02
Sep 23, 2026	45.11	45.96	44.69	44.93	44.93	-1.51%	2,595,849	1.03
Sep 22, 2026	47.06	47.39	45.40	45.62	45.62	-1.93%	1,816,214	0.72
Sep 21, 2026	47.01	47.26	46.35	46.52	46.52	+0.11%	2,102,327	0.82
Sep 18, 2026	46.29	46.78	45.50	46.47	46.47	+0.54%	2,472,944	0.96
Sep 17, 2026	47.49	47.49	46.14	46.22	46.22	-0.71%	2,751,753	1.07
Sep 16, 2026	47.54	48.27	45.85	46.55	46.55	-1.79%	3,579,120	1.43
Sep 15, 2026	47.64	48.11	46.44	47.40	47.40	-1.21%	3,078,547	1.23
Sep 14, 2026	47.52	48.00	46.94	47.98	47.98	+0.61%	2,608,994	1.04
Sep 11, 2026	47.20	49.73	47.05	47.69	47.69	+1.62%	3,136,402	1.26
Sep 10, 2026	48.58	48.69	46.87	46.93	46.93	-4.05%	3,072,618	1.24
Sep 09, 2026	49.82	50.41	48.46	48.91	48.91	-3.93%	3,925,203	1.61
Sep 08, 2026	52.15	52.98	50.85	50.91	50.91	-3.30%	1,997,804	0.82
Sep 07, 2026	52.51	53.37	51.96	52.65	52.65	+0.00%	0	0.00
Sep 04, 2026	52.51	53.37	51.96	52.65	52.65	-1.08%	1,765,150	0.71
Sep 03, 2026	52.68	54.47	52.01	53.23	53.23	+1.73%	1,886,896	0.76
Sep 02, 2026	52.34	53.77	52.10	52.32	52.32	-0.17%	1,472,242	0.59
Sep 01, 2026	53.11	54.16	52.04	52.41	52.41	-3.16%	3,137,727	1.26
Aug 31, 2026	53.80	54.37	53.16	54.12	54.12	+0.28%	2,189,407	0.88
Aug 28, 2026	53.97	54.89	53.82	53.97	53.97	+0.06%	2,259,410	0.91
Aug 27, 2026	52.80	54.14	52.80	53.94	53.94	+2.16%	3,187,876	1.28
Aug 26, 2026	52.83	53.32	52.61	52.80	52.80	-0.15%	1,691,839	0.67
Aug 25, 2026	52.84	53.02	51.71	52.88	52.88	+0.08%	2,079,954	0.83
Aug 24, 2026	52.02	53.32	51.59	52.84	52.84	+0.84%	2,649,776	1.06

TPG historical prices

Become an Expert with TipRanks Premium