Skip to main content

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

41.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 40.89 41.39 40.70 41.10 968,589 +0.98(+2.44%)
Jun 11, 2024 39.89 40.66 39.80 40.12 996,085 +0.05(+0.12%)
Jun 10, 2024 39.18 40.76 39.18 40.07 1,044,563 +0.56(+1.42%)
Jun 07, 2024 39.95 39.95 39.25 39.51 919,410 -0.87(-2.15%)
Jun 06, 2024 41.13 41.55 39.99 40.38 594,369 -0.75(-1.82%)
Jun 05, 2024 41.04 41.16 39.64 41.13 818,594 +0.53(+1.31%)
Jun 04, 2024 41.22 41.76 40.46 40.60 1,140,851 -0.72(-1.74%)
Jun 03, 2024 42.34 42.78 40.86 41.32 1,194,801 -0.60(-1.43%)
May 31, 2024 41.87 41.96 41.14 41.92 1,295,716 +0.18(+0.43%)
May 30, 2024 41.62 41.89 41.43 41.74 609,926 +0.02(+0.05%)
May 29, 2024 42.68 42.93 41.30 41.72 1,151,164 -1.52(-3.52%)
May 28, 2024 44.35 44.69 43.22 43.24 1,035,152 -0.99(-2.24%)
May 24, 2024 42.92 44.33 42.81 44.23 723,515 +1.36(+3.17%)
May 23, 2024 43.31 43.45 42.67 42.87 769,601 -0.21(-0.49%)
May 22, 2024 43.12 43.59 42.62 43.08 804,705 -0.33(-0.76%)
May 21, 2024 43.36 43.80 43.00 43.41 1,346,712 +0.20(+0.46%)
May 20, 2024 42.67 43.32 42.39 43.21 481,534 +0.32(+0.75%)
May 17, 2024 43.37 43.37 42.34 42.89 414,305 -0.16(-0.37%)
May 16, 2024 42.98 43.34 42.65 43.05 710,809 -0.10(-0.23%)
May 15, 2024 42.26 43.48 42.26 43.15 735,142 +1.17(+2.78%)
May 14, 2024 42.02 42.40 41.81 41.98 586,247 +0.02(+0.05%)
May 13, 2024 42.48 42.75 41.84 41.96 1,114,099 -0.14(-0.33%)
May 10, 2024 44.15 44.73 42.05 42.10 1,242,426 -0.43(-1.00%)
May 09, 2024 42.77 43.11 41.35 42.52 952,188 -0.58(-1.36%)
May 08, 2024 44.08 44.71 42.33 43.11 963,763 -1.47(-3.29%)
May 07, 2024 44.71 45.36 44.51 44.58 1,256,944 -0.15(-0.33%)
May 06, 2024 43.86 44.87 43.48 44.72 687,049 +0.97(+2.22%)
May 03, 2024 43.75 44.22 43.20 43.75 731,220 +0.53(+1.24%)
May 02, 2024 43.91 43.91 42.54 43.22 474,461 -0.18(-0.41%)
May 01, 2024 42.70 44.10 42.64 43.40 697,043 +0.70(+1.65%)
Apr 30, 2024 43.21 44.03 42.66 42.69 467,199 -0.70(-1.62%)
Apr 29, 2024 43.64 43.82 43.10 43.40 434,269 -0.06(-0.14%)
Apr 26, 2024 43.08 44.09 42.82 43.46 341,693 +0.44(+1.01%)
Apr 25, 2024 42.89 43.46 42.41 43.02 521,532 -0.36(-0.82%)
Apr 24, 2024 43.75 44.04 43.08 43.38 355,532 -0.37(-0.84%)
Apr 23, 2024 43.18 44.12 42.90 43.74 319,881 +0.95(+2.22%)
Apr 22, 2024 42.52 42.94 41.93 42.79 335,718 +0.71(+1.70%)
Apr 19, 2024 42.34 42.92 41.79 42.08 436,657 -0.34(-0.79%)
Apr 18, 2024 42.31 42.68 41.91 42.42 620,024 -0.03(-0.07%)
Apr 17, 2024 42.47 42.78 42.23 42.45 483,944 +0.18(+0.42%)
Apr 16, 2024 41.83 42.29 41.44 42.27 466,229 +0.21(+0.49%)
Apr 15, 2024 43.15 43.51 41.56 42.06 709,557 -0.84(-1.96%)
Apr 12, 2024 44.37 44.37 42.76 42.90 577,188 -1.44(-3.24%)
Apr 11, 2024 44.21 44.56 43.75 44.34 353,768 +0.02(+0.04%)
Apr 10, 2024 44.29 44.82 43.10 44.32 538,602 -0.30(-0.67%)
Apr 09, 2024 45.16 45.19 44.05 44.62 730,144 -0.20(-0.44%)
Apr 08, 2024 44.58 45.15 44.26 44.81 358,697 +0.77(+1.75%)
Apr 05, 2024 43.46 44.29 43.20 44.04 736,130 +0.36(+0.82%)
Apr 04, 2024 45.15 45.56 43.57 43.68 688,412 -0.92(-2.07%)
Apr 03, 2024 43.64 44.63 43.58 44.61 698,356 +0.88(+2.02%)
Apr 02, 2024 43.52 43.85 42.96 43.72 835,460 -0.60(-1.36%)
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.