TPG Inc. - Class A Common Stock (TPG)

Historical Prices For TPG Inc. - Class A Common Stock (TPG)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	48.76	49.21	48.20	48.91	1,840,117	48.91
6/04/2025	48.99	49.06	48.47	48.60	999,187	48.60
6/03/2025	48.22	48.94	47.55	48.67	1,556,419	48.67
6/02/2025	47.91	48.24	46.84	48.19	1,623,143	48.19
5/30/2025	48.15	48.35	47.34	48.13	2,726,212	48.13
5/29/2025	48.16	48.53	47.31	48.50	2,310,490	48.50
5/28/2025	48.25	48.35	47.20	47.59	1,296,186	47.59
5/27/2025	47.92	48.45	47.40	48.14	3,277,808	48.14
5/23/2025	46.00	47.32	46.00	46.99	1,992,372	46.99
5/22/2025	47.01	47.60	46.30	46.99	4,470,147	46.99
5/21/2025	48.65	49.45	47.17	47.27	10,162,372	47.27
5/20/2025	50.35	50.82	49.85	49.90	965,438	49.90
5/19/2025	50.34	51.31	50.24	50.83	978,705	50.83
5/16/2025	51.32	52.10	51.06	51.91	934,689	51.50
5/15/2025	52.37	52.60	51.09	51.29	1,592,388	50.88
5/14/2025	52.68	53.25	52.60	52.93	1,299,426	52.51
5/13/2025	53.06	53.09	52.23	52.85	1,476,077	52.43
5/12/2025	53.91	54.68	52.23	52.50	3,531,038	52.09
5/09/2025	48.58	50.08	48.58	49.60	2,921,754	49.21
5/08/2025	48.37	49.39	47.59	48.76	2,063,331	48.37
5/07/2025	48.49	48.49	44.94	46.26	2,191,596	45.89
5/06/2025	46.49	46.99	46.03	46.19	1,488,944	45.83
5/05/2025	47.24	48.15	47.00	47.15	1,073,605	46.78
5/02/2025	47.55	48.28	47.27	47.54	953,311	47.16
5/01/2025	46.45	47.97	46.18	46.67	967,876	46.30
4/30/2025	45.85	46.60	44.86	46.45	936,897	46.08
4/29/2025	46.81	47.14	45.89	47.00	516,614	46.63
4/28/2025	46.44	47.42	46.05	46.75	611,353	46.38
4/25/2025	46.24	46.95	46.14	46.54	858,209	46.17
4/24/2025	44.55	47.56	44.55	46.71	1,288,963	46.34
4/23/2025	45.65	47.38	44.11	44.52	1,125,880	44.17
4/22/2025	42.02	43.56	42.02	43.28	1,339,466	42.94
4/21/2025	42.63	43.35	40.55	41.69	1,608,611	41.36
4/17/2025	43.23	44.03	43.05	43.51	1,268,413	43.17
4/16/2025	44.19	44.67	42.70	43.50	1,627,973	43.16
4/15/2025	44.53	45.83	44.50	44.81	1,303,501	44.46
4/14/2025	44.64	45.65	44.01	44.52	1,599,628	44.17
4/11/2025	43.22	44.67	42.03	44.59	2,045,526	44.24
4/10/2025	44.31	44.57	41.74	43.80	2,765,658	43.45
4/09/2025	38.70	46.45	37.86	45.87	3,559,107	45.51
4/08/2025	43.80	44.15	38.93	39.68	2,593,624	39.37
4/07/2025	39.09	42.63	37.90	41.60	4,263,753	41.27
4/04/2025	40.50	41.07	37.52	40.99	5,668,178	40.67
4/03/2025	45.65	45.85	42.17	42.33	3,555,737	42.00
4/02/2025	46.61	49.71	46.36	49.62	1,163,227	49.23
4/01/2025	47.64	47.94	46.56	47.72	1,084,202	47.34
3/31/2025	46.83	47.74	45.55	47.43	1,198,694	47.06
3/28/2025	49.42	49.46	47.16	47.71	770,693	47.33
3/27/2025	51.01	51.09	49.16	49.54	1,176,430	49.15
3/26/2025	52.25	53.15	51.18	51.33	1,074,683	50.92
3/25/2025	52.62	52.97	51.86	52.55	1,590,303	52.13
3/24/2025	50.76	52.71	50.76	52.24	1,499,026	51.83
3/21/2025	49.73	50.38	49.35	50.00	2,593,028	49.61
3/20/2025	50.02	50.80	49.76	50.49	1,537,755	50.09
3/19/2025	49.27	51.03	48.74	50.50	1,506,209	50.10
3/18/2025	49.08	49.68	48.64	49.20	1,901,105	48.81
3/17/2025	47.73	49.61	47.72	49.51	1,772,283	49.12
3/14/2025	47.49	47.78	46.22	47.59	2,442,462	47.21
3/13/2025	49.54	49.75	46.07	46.55	3,574,580	46.18
3/12/2025	50.00	50.56	49.33	49.68	1,739,411	49.29
3/11/2025	46.87	49.06	46.65	48.63	2,449,871	48.25
3/10/2025	47.49	47.90	45.56	46.50	2,103,422	46.13
3/07/2025	48.44	49.15	46.52	49.08	2,018,799	48.69
3/06/2025	49.44	49.92	48.09	48.97	1,884,639	48.58