Skip to main content

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

58.55 -1.80 (-2.97%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 60.69 61.56 60.11 60.35 788,275 -0.33(-0.54%)
Aug 28, 2025 61.88 62.10 60.62 60.68 1,069,602 -0.71(-1.16%)
Aug 27, 2025 61.17 61.96 61.14 61.39 1,061,179 -0.07(-0.11%)
Aug 26, 2025 60.28 61.61 59.84 61.46 1,084,081 +1.13(+1.87%)
Aug 25, 2025 61.02 61.88 60.27 60.33 2,363,233 -0.61(-1.00%)
Aug 22, 2025 60.20 62.77 60.00 60.94 1,960,875 +0.85(+1.41%)
Aug 21, 2025 59.35 60.26 59.01 60.09 935,768 +0.48(+0.81%)
Aug 20, 2025 60.15 60.26 58.75 59.61 2,270,617 -1.04(-1.71%)
Aug 19, 2025 62.42 62.57 60.23 60.65 3,001,961 -1.80(-2.88%)
Aug 18, 2025 62.62 63.23 62.04 62.45 1,900,338 -0.44(-0.70%)
Aug 15, 2025 63.50 63.50 62.62 62.89 1,879,446 -0.68(-1.08%)
Aug 14, 2025 63.42 64.19 63.06 63.57 2,540,308 -0.67(-1.05%)
Aug 13, 2025 63.98 64.43 63.37 64.25 2,049,151 +1.13(+1.79%)
Aug 12, 2025 61.42 63.36 61.42 63.12 2,111,314 +2.23(+3.66%)
Aug 11, 2025 61.31 61.94 60.74 60.89 2,957,151 -0.24(-0.39%)
Aug 08, 2025 59.93 61.25 59.62 61.13 1,740,473 +1.50(+2.51%)
Aug 07, 2025 60.44 60.91 58.63 59.63 2,642,917 -0.03(-0.05%)
Aug 06, 2025 58.24 60.10 56.97 59.66 3,355,549 +2.91(+5.13%)
Aug 05, 2025 56.78 57.23 55.32 56.75 2,070,959 +0.14(+0.25%)
Aug 04, 2025 55.71 56.66 55.11 56.61 1,611,632 +1.29(+2.33%)
Aug 01, 2025 54.89 55.45 53.28 55.32 1,340,904 -1.22(-2.16%)
Jul 31, 2025 57.91 58.34 56.38 56.54 2,104,018 -1.36(-2.34%)
Jul 30, 2025 58.44 58.93 57.45 57.90 1,411,136 +0.14(+0.24%)
Jul 29, 2025 57.78 58.29 57.07 57.76 970,662 -0.01(-0.02%)
Jul 28, 2025 58.52 58.53 57.75 57.77 1,652,589 -0.09(-0.15%)
Jul 25, 2025 57.57 57.98 56.46 57.86 867,555 +0.82(+1.44%)
Jul 24, 2025 56.11 58.09 56.06 57.03 2,790,988 +1.29(+2.31%)
Jul 23, 2025 54.99 55.86 54.03 55.75 1,268,680 +1.26(+2.31%)
Jul 22, 2025 54.58 55.02 53.85 54.49 2,125,843 -0.28(-0.51%)
Jul 21, 2025 55.80 56.39 54.72 54.77 1,515,114 -0.80(-1.44%)
Jul 18, 2025 56.35 56.72 55.48 55.57 1,983,433 -0.59(-1.06%)
Jul 17, 2025 55.76 57.62 55.72 56.16 2,510,652 +0.33(+0.59%)
Jul 16, 2025 54.37 55.91 53.99 55.84 3,392,589 +2.13(+3.97%)
Jul 15, 2025 55.53 55.56 53.69 53.71 1,103,052 -1.54(-2.78%)
Jul 14, 2025 54.93 55.31 54.19 55.24 926,612 +0.12(+0.22%)
Jul 11, 2025 55.03 55.58 54.77 55.12 1,397,003 -0.35(-0.63%)
Jul 10, 2025 53.83 55.95 53.65 55.47 2,146,705 +1.77(+3.30%)
Jul 09, 2025 53.16 54.27 53.16 53.70 1,435,525 +0.70(+1.33%)
Jul 08, 2025 52.77 53.48 52.51 52.99 1,438,418 +0.50(+0.94%)
Jul 07, 2025 53.15 53.61 52.05 52.50 1,535,385 -1.07(-2.00%)
Jul 03, 2025 53.66 54.25 53.27 53.57 1,412,825 +0.40(+0.75%)
Jul 02, 2025 52.68 53.39 52.18 53.17 1,354,414 +0.82(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.