Skip to main content

TPG Inc. - Class A Common Stock (NQ: TPG )

43.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 42.97 43.29 42.61 43.16 527,997 -0.03(-0.07%)
Feb 16, 2024 43.16 43.75 42.74 43.19 501,989 -0.10(-0.23%)
Feb 15, 2024 44.25 44.41 42.43 43.29 878,084 -0.35(-0.80%)
Feb 14, 2024 44.42 44.51 42.35 43.64 1,395,544 +0.46(+1.07%)
Feb 13, 2024 42.06 45.40 41.00 43.18 1,493,706 -2.22(-4.89%)
Feb 12, 2024 44.30 45.74 44.19 45.40 1,280,867 +0.87(+1.95%)
Feb 09, 2024 43.57 44.66 43.37 44.53 961,767 +1.10(+2.53%)
Feb 08, 2024 43.37 44.24 43.10 43.43 647,443 +0.33(+0.77%)
Feb 07, 2024 42.56 43.64 41.90 43.10 805,226 +0.68(+1.60%)
Feb 06, 2024 42.14 42.57 41.93 42.42 484,637 +0.47(+1.12%)
Feb 05, 2024 41.90 42.36 41.55 41.95 615,330 -0.17(-0.40%)
Feb 02, 2024 41.78 42.65 41.65 42.12 541,136 +0.14(+0.33%)
Feb 01, 2024 41.89 42.38 40.98 41.98 455,343 +0.35(+0.84%)
Jan 31, 2024 41.96 42.32 40.25 41.63 594,332 -0.64(-1.51%)
Jan 30, 2024 42.17 42.77 41.91 42.27 621,682 +0.08(+0.19%)
Jan 29, 2024 42.06 42.69 42.02 42.19 499,756 +0.17(+0.40%)
Jan 26, 2024 41.41 42.40 41.31 42.02 456,518 +0.53(+1.28%)
Jan 25, 2024 41.23 41.74 40.39 41.49 851,620 +0.75(+1.84%)
Jan 24, 2024 41.15 41.15 40.37 40.74 604,354 +0.04(+0.10%)
Jan 23, 2024 40.73 40.94 40.28 40.70 411,837 +0.11(+0.27%)
Jan 22, 2024 40.58 41.97 40.33 40.59 528,415 +0.39(+0.97%)
Jan 19, 2024 39.85 40.45 39.16 40.20 1,228,649 +1.10(+2.81%)
Jan 18, 2024 38.96 39.15 38.50 39.10 680,319 +0.30(+0.77%)
Jan 17, 2024 38.50 39.24 38.20 38.80 460,240 -0.23(-0.59%)
Jan 16, 2024 39.23 39.26 38.46 39.03 723,278 -0.49(-1.24%)
Jan 12, 2024 40.04 40.34 39.37 39.52 423,557 -0.34(-0.85%)
Jan 11, 2024 39.85 40.04 39.38 39.86 438,606 +0.06(+0.15%)
Jan 10, 2024 39.28 39.93 39.14 39.80 492,848 +0.45(+1.14%)
Jan 09, 2024 38.99 39.59 38.62 39.35 748,380 +0.14(+0.36%)
Jan 08, 2024 39.62 39.84 39.14 39.21 594,789 -0.48(-1.21%)
Jan 05, 2024 39.45 40.30 39.37 39.69 642,577 -0.09(-0.23%)
Jan 04, 2024 39.61 40.29 39.45 39.78 793,332 +0.04(+0.10%)
Jan 03, 2024 40.61 40.61 39.63 39.74 906,116 -1.12(-2.74%)
Jan 02, 2024 42.80 43.06 40.46 40.86 1,163,344 -2.31(-5.35%)
Dec 29, 2023 43.62 43.66 43.09 43.17 289,613 -0.47(-1.08%)
Dec 28, 2023 43.53 43.96 43.50 43.64 319,772 +0.11(+0.25%)
Dec 27, 2023 44.16 44.16 43.41 43.53 428,557 -0.40(-0.91%)
Dec 26, 2023 43.44 44.46 43.44 43.93 356,123 +0.19(+0.43%)
Dec 22, 2023 43.50 43.91 42.86 43.74 370,728 +0.53(+1.23%)
Dec 21, 2023 42.61 43.22 42.08 43.21 524,506 +1.05(+2.49%)
Dec 20, 2023 42.00 43.33 41.47 42.16 408,445 -0.15(-0.35%)
Dec 19, 2023 41.92 42.54 41.78 42.31 458,159 +0.50(+1.20%)
Dec 18, 2023 42.00 42.30 41.46 41.81 496,138 -0.26(-0.62%)
Dec 15, 2023 41.06 42.14 40.97 42.07 1,543,449 +0.92(+2.24%)
Dec 14, 2023 39.33 41.33 39.32 41.15 1,355,603 +2.32(+5.97%)
Dec 13, 2023 37.36 39.03 37.14 38.83 771,882 +1.39(+3.71%)
Dec 12, 2023 38.00 38.00 37.36 37.44 554,943 -0.29(-0.77%)
Dec 11, 2023 37.35 38.15 37.35 37.73 331,350 +0.24(+0.64%)
Dec 08, 2023 37.03 37.75 37.03 37.49 444,302 +0.38(+1.02%)
Dec 07, 2023 36.68 37.12 36.58 37.11 487,059 +0.41(+1.12%)
Dec 06, 2023 36.55 37.21 36.42 36.70 973,507 +0.41(+1.13%)
Dec 05, 2023 35.30 36.29 35.16 36.29 666,199 +0.81(+2.28%)
Dec 04, 2023 35.27 35.88 35.19 35.48 660,702 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.