TPG Inc. - Class A Common Stock (TPG)
67.25
+0.20 (0.30%)
TPG Inc. is a global investment firm that specializes in private equity, real estate, credit, and growth equity strategies
The company partners with management teams to drive value creation across a diverse array of industries, leveraging its extensive network and operational expertise. TPG is known for its focus on responsible investing and sustainability, aiming to generate both financial returns and positive societal impact. By employing a flexible investment approach, TPG seeks to uncover unique opportunities and maximize value for its investors while fostering innovation and growth in the businesses it supports.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 67.65 | 69.19 | 67.24 | 67.25 | 620,041 | 67.25 |
| 1/30/2025 | 68.31 | 68.31 | 66.85 | 67.05 | 443,829 | 67.05 |
| 1/29/2025 | 66.94 | 68.00 | 66.72 | 66.92 | 667,308 | 66.92 |
| 1/28/2025 | 67.07 | 67.09 | 65.34 | 66.70 | 905,775 | 66.70 |
| 1/27/2025 | 67.81 | 67.97 | 65.10 | 66.70 | 1,015,490 | 66.70 |
| 1/24/2025 | 69.26 | 69.69 | 68.74 | 69.30 | 745,902 | 69.30 |
| 1/23/2025 | 68.59 | 70.11 | 68.29 | 69.77 | 569,975 | 69.77 |
| 1/22/2025 | 68.51 | 68.94 | 67.74 | 68.51 | 678,639 | 68.51 |
| 1/21/2025 | 67.75 | 69.01 | 67.11 | 68.49 | 651,419 | 68.49 |
| 1/17/2025 | 66.68 | 67.18 | 66.19 | 67.03 | 649,519 | 67.03 |
| 1/16/2025 | 65.99 | 66.93 | 65.46 | 65.50 | 538,537 | 65.50 |
| 1/15/2025 | 65.45 | 66.02 | 64.63 | 66.00 | 997,804 | 66.00 |
| 1/14/2025 | 61.73 | 63.68 | 61.73 | 63.10 | 760,071 | 63.10 |
| 1/13/2025 | 61.54 | 62.78 | 61.54 | 61.88 | 1,652,718 | 61.88 |
| 1/10/2025 | 64.57 | 64.57 | 61.13 | 62.40 | 1,361,756 | 62.40 |
| 1/08/2025 | 64.13 | 65.56 | 63.89 | 65.08 | 814,343 | 65.08 |
| 1/07/2025 | 66.24 | 66.61 | 63.42 | 64.30 | 1,180,991 | 64.30 |
| 1/06/2025 | 66.18 | 66.29 | 65.08 | 66.05 | 985,464 | 66.05 |
| 1/03/2025 | 64.29 | 65.77 | 64.24 | 65.72 | 613,783 | 65.72 |
| 1/02/2025 | 63.10 | 64.20 | 62.59 | 63.78 | 681,168 | 63.78 |
| 12/31/2024 | 63.41 | 0.00 | 63.41 | 62.84 | 0 | 62.84 |
| 12/30/2024 | 63.17 | 63.84 | 62.47 | 63.41 | 436,197 | 63.41 |
| 12/27/2024 | 64.37 | 64.95 | 63.25 | 63.99 | 386,158 | 63.99 |
| 12/26/2024 | 64.68 | 65.21 | 64.22 | 65.01 | 643,166 | 65.01 |
| 12/24/2024 | 64.10 | 65.12 | 63.91 | 64.77 | 379,482 | 64.77 |
| 12/23/2024 | 64.41 | 65.03 | 63.40 | 63.89 | 1,154,169 | 63.89 |
| 12/20/2024 | 62.93 | 65.56 | 62.75 | 64.82 | 1,897,202 | 64.82 |
| 12/19/2024 | 64.72 | 65.66 | 63.78 | 64.17 | 918,074 | 64.17 |
| 12/18/2024 | 66.71 | 67.91 | 62.90 | 63.25 | 1,334,518 | 63.25 |
| 12/17/2024 | 66.23 | 67.06 | 65.19 | 66.52 | 1,228,352 | 66.52 |
| 12/16/2024 | 67.08 | 68.48 | 66.17 | 67.13 | 956,063 | 67.13 |
| 12/13/2024 | 68.79 | 69.72 | 66.82 | 66.88 | 1,298,301 | 66.88 |
| 12/12/2024 | 69.99 | 70.99 | 68.25 | 68.37 | 974,767 | 68.37 |
| 12/11/2024 | 68.66 | 71.11 | 68.56 | 70.46 | 1,542,663 | 70.46 |
| 12/10/2024 | 67.77 | 69.39 | 67.26 | 67.67 | 1,110,496 | 67.67 |
| 12/09/2024 | 70.00 | 70.67 | 66.97 | 68.14 | 1,165,903 | 68.14 |
| 12/06/2024 | 70.27 | 70.50 | 68.59 | 68.78 | 1,098,240 | 68.78 |
| 12/05/2024 | 69.89 | 71.07 | 69.07 | 69.91 | 861,157 | 69.91 |
| 12/04/2024 | 69.99 | 70.61 | 68.95 | 69.75 | 571,447 | 69.75 |
| 12/03/2024 | 68.80 | 70.00 | 68.00 | 69.22 | 1,038,009 | 69.22 |
| 12/02/2024 | 70.22 | 70.83 | 68.21 | 68.93 | 1,925,378 | 68.93 |
| 11/29/2024 | 70.58 | 70.97 | 69.29 | 69.96 | 709,374 | 69.96 |
| 11/27/2024 | 71.29 | 71.97 | 69.54 | 69.81 | 803,970 | 69.81 |
| 11/26/2024 | 70.92 | 72.26 | 70.27 | 71.19 | 1,483,313 | 71.19 |
| 11/25/2024 | 72.29 | 72.98 | 70.21 | 71.29 | 1,060,369 | 71.29 |
| 11/22/2024 | 69.30 | 70.83 | 68.91 | 70.66 | 1,395,051 | 70.66 |
| 11/21/2024 | 68.88 | 70.39 | 67.71 | 69.70 | 1,556,751 | 69.70 |
| 11/20/2024 | 67.78 | 68.04 | 66.66 | 67.56 | 795,246 | 67.56 |
| 11/19/2024 | 64.96 | 68.14 | 64.96 | 67.92 | 1,625,060 | 67.92 |
| 11/18/2024 | 64.98 | 66.59 | 64.36 | 66.43 | 1,682,512 | 66.43 |
| 11/15/2024 | 65.26 | 65.42 | 63.48 | 64.67 | 2,019,267 | 64.67 |
| 11/14/2024 | 64.85 | 66.65 | 64.24 | 65.90 | 511,999 | 65.90 |
| 11/13/2024 | 67.58 | 68.14 | 65.67 | 65.91 | 449,078 | 65.91 |
| 11/12/2024 | 68.05 | 68.58 | 66.90 | 67.64 | 659,472 | 67.64 |
| 11/11/2024 | 67.40 | 70.67 | 66.95 | 68.71 | 1,567,267 | 68.71 |
| 11/08/2024 | 66.48 | 66.91 | 65.77 | 66.22 | 541,450 | 66.22 |
| 11/07/2024 | 66.68 | 67.73 | 66.16 | 66.43 | 886,596 | 66.43 |
| 11/06/2024 | 65.00 | 68.11 | 64.45 | 67.79 | 2,665,679 | 67.79 |
| 11/05/2024 | 62.57 | 63.22 | 60.12 | 60.88 | 1,318,848 | 60.88 |
| 11/04/2024 | 64.62 | 65.26 | 59.59 | 61.79 | 2,131,773 | 61.79 |
| 11/01/2024 | 67.70 | 68.26 | 65.92 | 65.94 | 2,203,910 | 65.94 |