TPG Inc. - Class A Common Stock (TPG)

Last Price54.12

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 7:26 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	53.80	54.37	53.16	54.12	2,189,512	54.12
8/28/2026	53.97	54.89	53.82	53.97	2,259,411	53.97
8/27/2026	52.80	54.13	52.80	53.94	3,187,877	53.94
8/26/2026	52.83	53.32	52.61	52.80	1,691,840	52.80
8/25/2026	52.84	53.02	51.71	52.88	2,079,955	52.88
8/24/2026	52.02	53.31	51.59	52.84	2,649,776	52.84
8/21/2026	52.33	53.19	51.64	52.40	2,057,279	52.40
8/20/2026	53.06	53.55	51.49	51.57	2,440,758	51.57
8/19/2026	52.26	53.77	51.35	53.18	2,859,657	53.18
8/18/2026	51.77	52.52	50.87	52.02	3,037,114	52.02
8/17/2026	52.67	53.27	51.55	51.77	2,594,002	51.77
8/14/2026	55.29	55.50	52.56	53.03	6,618,370	53.03
8/13/2026	51.17	55.30	50.00	55.21	5,873,698	54.62
8/12/2026	50.77	51.35	49.79	50.88	4,522,476	50.34
8/11/2026	49.69	51.34	48.75	50.60	2,839,713	50.06
8/10/2026	48.79	49.50	48.25	49.40	1,887,740	48.87
8/07/2026	48.59	50.34	48.40	48.99	4,221,405	48.47
8/06/2026	48.71	48.71	47.53	48.51	2,892,923	47.99
8/05/2026	49.51	49.75	47.51	47.91	3,917,685	47.40
8/04/2026	47.00	49.91	47.00	48.98	4,992,111	48.46
8/03/2026	44.22	46.51	43.75	46.32	4,745,559	45.83
7/31/2026	43.00	43.81	42.38	43.66	2,452,315	43.19
7/30/2026	42.39	42.71	41.03	42.70	3,054,808	42.24
7/29/2026	43.39	43.59	42.02	42.16	1,398,843	41.71
7/28/2026	42.78	44.22	42.44	43.76	3,277,937	43.29
7/27/2026	43.62	44.04	42.80	42.96	1,994,611	42.50
7/24/2026	42.03	43.02	41.86	42.83	1,441,549	42.37
7/23/2026	41.08	42.74	40.92	42.03	2,342,917	41.58
7/22/2026	42.81	43.22	41.73	41.79	1,117,440	41.34
7/21/2026	42.78	43.50	42.66	42.84	1,364,733	42.38
7/20/2026	43.82	43.82	41.94	42.97	1,699,067	42.51
7/17/2026	43.41	44.49	43.26	43.74	1,254,755	43.27
7/16/2026	44.01	44.45	43.86	44.16	1,209,411	43.69
7/15/2026	43.94	45.95	43.77	44.49	2,681,600	44.01
7/14/2026	42.36	43.27	42.24	43.15	1,293,052	42.69
7/13/2026	42.56	42.88	41.95	42.48	1,226,422	42.03
7/10/2026	43.14	43.58	42.36	42.67	1,245,772	42.21
7/09/2026	41.53	43.22	41.38	42.63	1,715,212	42.17
7/08/2026	41.92	41.92	41.17	41.61	1,358,725	41.17
7/07/2026	42.51	42.89	42.17	42.42	1,429,333	41.97
7/06/2026	41.74	42.72	41.23	42.59	2,102,133	42.13
7/02/2026	41.45	42.06	41.03	41.43	1,683,384	40.99
7/01/2026	40.94	41.55	40.12	40.50	2,374,201	40.07
6/30/2026	39.35	40.84	39.15	40.55	2,206,232	40.12
6/29/2026	39.86	40.27	38.46	39.07	1,782,964	38.65
6/26/2026	40.01	40.83	39.46	39.69	6,057,847	39.27
6/25/2026	39.07	41.11	39.02	40.02	2,910,046	39.59
6/24/2026	39.34	39.94	38.46	38.74	4,211,162	38.33
6/23/2026	40.87	40.99	38.56	39.58	3,504,645	39.16
6/22/2026	41.75	42.27	41.07	41.19	2,010,097	40.75
6/18/2026	43.25	43.34	41.59	42.05	3,281,460	41.60
6/17/2026	44.53	45.33	42.49	42.56	1,809,525	42.11
6/16/2026	44.02	45.08	43.46	44.64	2,769,054	44.16
6/15/2026	44.00	45.31	43.33	43.49	1,530,691	43.03
6/12/2026	42.76	44.33	42.72	43.01	1,841,650	42.55
6/11/2026	41.44	42.73	40.99	42.69	1,721,240	42.23
6/10/2026	42.52	43.92	41.74	41.77	2,172,496	41.32
6/09/2026	41.45	43.37	41.30	43.17	2,874,883	42.71
6/08/2026	41.22	41.89	40.52	41.20	1,715,325	40.76
6/05/2026	42.15	42.67	40.56	41.19	2,659,419	40.75
6/04/2026	41.01	42.89	40.85	42.15	2,347,411	41.70
6/03/2026	41.01	41.01	39.75	40.63	2,679,017	40.20
6/02/2026	43.27	43.61	42.34	42.39	1,669,502	41.94
6/01/2026	42.63	44.75	42.60	43.28	3,647,111	42.82