TPG Inc. - Class A Common Stock (TPG)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	58.39	60.76	58.39	60.65	1,168,537	60.65
12/02/2025	58.44	58.84	58.07	58.31	942,646	58.31
12/01/2025	57.76	59.19	57.53	58.08	2,971,883	58.08
11/28/2025	58.92	59.26	58.05	59.08	718,865	59.08
11/26/2025	57.89	58.53	57.20	58.17	1,097,948	58.17
11/25/2025	55.81	57.76	55.21	57.45	1,329,035	57.45
11/24/2025	55.92	56.54	55.26	55.64	1,318,820	55.64
11/21/2025	55.41	56.40	54.09	55.88	1,894,452	55.88
11/20/2025	56.44	57.20	54.84	55.14	2,149,956	55.14
11/19/2025	55.01	55.98	54.65	55.67	1,767,908	55.67
11/18/2025	54.78	56.07	54.35	54.86	2,425,714	54.86
11/17/2025	57.25	57.66	55.12	55.20	2,677,499	55.20
11/14/2025	56.59	58.09	56.00	57.87	2,293,615	57.87
11/13/2025	58.04	58.60	57.37	57.87	3,673,086	57.42
11/12/2025	58.08	59.25	57.82	58.61	3,087,694	58.15
11/11/2025	55.00	57.13	54.54	56.99	2,008,168	56.55
11/10/2025	55.81	56.15	54.70	55.07	2,263,499	54.64
11/07/2025	54.51	55.59	52.80	55.13	1,991,424	54.70
11/06/2025	53.71	54.99	53.11	54.67	2,336,048	54.24
11/05/2025	53.45	54.13	52.22	53.28	2,636,252	52.87
11/04/2025	51.97	56.74	51.42	53.41	3,053,676	52.99
11/03/2025	55.04	55.66	54.56	54.81	2,291,356	54.38
10/31/2025	55.25	55.58	53.76	55.04	2,688,211	54.61
10/30/2025	56.05	56.48	55.33	55.48	1,291,269	55.05
10/29/2025	56.91	57.21	55.96	56.20	1,607,865	55.76
10/28/2025	57.78	57.91	56.91	57.05	1,239,606	56.61
10/27/2025	57.38	58.59	57.26	57.58	1,777,116	57.13
10/24/2025	56.30	57.19	56.17	56.51	1,330,542	56.07
10/23/2025	57.15	57.49	54.81	55.83	2,268,408	55.40
10/22/2025	56.73	57.19	55.82	57.09	1,993,313	56.65
10/21/2025	55.74	56.91	55.28	56.73	1,020,399	56.29
10/20/2025	56.01	56.62	55.48	55.82	1,891,265	55.39
10/17/2025	54.85	55.10	54.20	54.90	2,305,140	54.47
10/16/2025	57.51	57.80	54.18	54.87	2,400,691	54.44
10/15/2025	58.00	58.43	56.29	57.15	1,108,478	56.71
10/14/2025	54.56	57.90	54.56	57.07	1,354,650	56.63
10/13/2025	56.70	56.94	55.82	56.06	2,241,006	55.62
10/10/2025	58.21	59.30	54.80	54.91	1,951,158	54.48
10/09/2025	58.52	58.92	56.91	58.18	1,927,869	57.73
10/08/2025	57.49	58.16	56.75	57.85	1,196,550	57.40
10/07/2025	58.53	59.42	56.96	57.08	1,193,286	56.64
10/06/2025	60.05	60.13	58.17	58.53	1,432,752	58.07
10/03/2025	56.98	58.92	56.55	58.51	1,395,489	58.05
10/02/2025	56.72	57.02	55.38	56.37	1,876,343	55.93
10/01/2025	56.95	57.82	56.08	56.16	1,712,743	55.72
9/30/2025	58.63	59.34	56.08	57.45	1,820,675	57.00
9/29/2025	59.35	59.35	58.22	58.90	1,085,989	58.44
9/26/2025	59.83	60.25	58.45	58.60	1,989,718	58.14
9/25/2025	59.34	60.29	59.00	59.71	1,202,827	59.25
9/24/2025	64.54	64.54	60.46	60.50	1,680,811	60.03
9/23/2025	64.40	65.52	63.94	64.36	1,088,716	63.86
9/22/2025	63.56	64.50	62.76	64.35	1,256,293	63.85
9/19/2025	64.11	64.23	63.14	63.94	3,317,197	63.44
9/18/2025	63.00	64.24	62.97	63.73	1,770,958	63.23
9/17/2025	62.27	63.38	61.70	62.62	1,277,960	62.13
9/16/2025	61.27	62.42	61.15	62.14	1,180,249	61.66
9/15/2025	61.50	62.18	61.17	61.41	1,015,037	60.93
9/12/2025	62.39	62.50	61.08	61.29	822,198	60.81
9/11/2025	60.00	62.46	59.79	62.09	1,602,870	61.61
9/10/2025	58.95	60.33	58.95	59.97	1,684,845	59.50
9/09/2025	58.66	59.47	58.66	58.95	796,151	58.49
9/08/2025	59.08	59.29	58.52	59.03	938,430	58.57
9/05/2025	59.74	60.13	57.81	58.52	1,682,909	58.06
9/04/2025	58.57	59.38	58.25	59.02	1,630,983	58.56