Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 24 minutes

S&P Futures
4,031.25
-4.50(-0.11%)
Dow Futures
32,753.00
-21.00(-0.06%)
Nasdaq Futures
12,836.25
-31.00(-0.24%)
Russell 2000 Futures
1,793.20
-0.10(-0.01%)
Crude Oil
69.10
-0.57(-0.82%)
Gold
1,948.30
+7.20(+0.37%)

Advertisement

TPG Inc. (TPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

28.76

+1.69

(+6.24%)

At close: 04:00PM EDT

28.76

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	27.90	29.02	27.82	28.76	28.76	536,900
Mar 20, 2023	27.62	27.84	26.66	27.07	27.07	437,900
Mar 17, 2023	27.37	27.51	26.77	27.27	27.27	982,700
Mar 16, 2023	27.51	28.44	26.90	27.87	27.87	519,800
Mar 15, 2023	26.50	27.97	26.22	27.96	27.96	787,600
Mar 14, 2023	28.41	28.95	27.13	27.21	27.21	750,200
Mar 13, 2023	28.16	28.58	27.20	27.45	27.45	1,366,800
Mar 10, 2023	31.08	31.17	28.69	28.86	28.86	1,197,900
Mar 09, 2023	33.29	33.35	31.44	31.45	31.45	574,200
Mar 08, 2023	32.70	33.47	32.40	33.35	33.35	399,200
Mar 07, 2023	33.59	33.72	32.09	32.46	32.46	418,000
Mar 06, 2023	33.50	33.72	33.36	33.70	33.70	747,100
Mar 03, 2023	32.96	33.55	32.57	33.54	33.54	536,600
Mar 02, 2023	32.56	32.83	32.09	32.75	32.75	420,600
Mar 01, 2023	32.82	33.13	32.64	32.85	32.85	478,900
Feb 28, 2023	32.10	33.05	32.08	33.02	33.02	522,500
Feb 27, 2023	32.11	32.33	32.03	32.18	32.18	387,500
Feb 24, 2023	31.71	32.25	31.50	31.73	31.73	469,400
Feb 24, 2023	0.5 Dividend
Feb 23, 2023	32.99	33.34	32.57	32.80	32.30	931,500
Feb 22, 2023	33.22	33.35	32.15	32.62	32.12	709,900
Feb 21, 2023	33.13	33.22	32.25	33.12	32.62	631,500
Feb 17, 2023	33.00	33.78	32.84	33.73	33.22	818,600
Feb 16, 2023	33.97	33.97	32.79	33.37	32.86	1,008,500
Feb 15, 2023	34.00	35.18	31.90	34.74	34.21	793,900
Feb 14, 2023	33.10	33.61	32.46	32.70	32.20	471,400
Feb 13, 2023	32.44	33.07	32.39	33.06	32.56	387,100
Feb 10, 2023	31.86	32.46	31.51	32.38	31.89	538,200
Feb 09, 2023	33.14	33.82	32.13	32.15	31.66	341,200
Feb 08, 2023	33.29	33.50	32.51	32.78	32.28	570,200
Feb 07, 2023	32.88	33.51	32.21	33.38	32.87	328,500
Feb 06, 2023	33.35	33.75	32.79	33.06	32.56	188,200
Feb 03, 2023	33.27	34.32	33.27	33.90	33.38	221,000
Feb 02, 2023	33.10	34.92	33.06	33.92	33.40	444,100
Feb 01, 2023	32.30	33.16	32.06	32.75	32.25	324,100
Jan 31, 2023	31.43	32.23	31.06	32.21	31.72	262,700
Jan 30, 2023	32.00	32.31	30.85	31.43	30.95	168,500
Jan 27, 2023	32.36	32.60	32.07	32.31	31.82	208,700
Jan 26, 2023	32.19	32.48	31.78	32.36	31.87	375,000
Jan 25, 2023	31.13	32.01	30.51	31.91	31.42	306,600
Jan 24, 2023	31.88	32.58	31.55	31.59	31.11	432,800
Jan 23, 2023	32.65	33.16	32.31	32.88	32.38	376,600
Jan 20, 2023	32.30	32.67	32.07	32.52	32.02	353,600
Jan 19, 2023	32.66	32.95	31.90	32.06	31.57	393,700
Jan 18, 2023	33.50	33.93	32.95	32.95	32.45	377,300
Jan 17, 2023	34.07	34.08	32.85	33.26	32.75	410,700
Jan 13, 2023	33.42	34.54	33.15	34.30	33.78	630,500
Jan 12, 2023	33.86	34.30	32.66	33.90	33.38	772,200
Jan 11, 2023	32.50	33.64	32.46	33.45	32.94	707,900
Jan 10, 2023	30.69	32.50	30.60	32.46	31.97	478,000
Jan 09, 2023	30.73	32.41	30.58	30.84	30.37	903,600
Jan 06, 2023	30.43	30.94	30.13	30.29	29.83	403,500
Jan 05, 2023	29.40	30.11	29.03	30.05	29.59	591,200
Jan 04, 2023	28.62	29.91	28.31	29.79	29.34	646,700
Jan 03, 2023	28.45	28.83	27.90	28.36	27.93	261,400
Dec 30, 2022	27.77	28.20	27.49	27.83	27.41	230,200
Dec 29, 2022	28.01	28.75	27.79	28.24	27.81	289,900
Dec 28, 2022	28.10	28.15	27.49	27.68	27.26	326,700
Dec 27, 2022	28.23	28.41	27.66	28.11	27.68	221,400
Dec 23, 2022	28.13	28.34	27.51	28.14	27.71	228,900
Dec 22, 2022	28.96	28.96	27.96	28.02	27.59	469,100
Dec 21, 2022	29.88	30.05	29.20	29.29	28.84	441,500
Dec 20, 2022	29.34	29.86	29.30	29.43	28.98	297,800
Dec 19, 2022	30.14	30.31	29.31	29.55	29.10	460,000
Dec 16, 2022	30.24	30.64	29.78	30.36	29.90	805,100
Dec 15, 2022	31.23	32.45	30.60	30.79	30.32	578,100
Dec 14, 2022	32.69	32.99	31.31	31.85	31.36	406,300
Dec 13, 2022	33.64	33.92	32.39	32.77	32.27	722,900
Dec 12, 2022	31.78	32.49	31.30	32.42	31.93	525,700
Dec 09, 2022	31.70	32.07	31.54	31.88	31.39	345,000
Dec 08, 2022	31.87	32.70	31.46	31.92	31.43	636,900
Dec 07, 2022	31.44	32.10	31.29	31.73	31.25	521,000
Dec 06, 2022	31.48	32.16	30.93	31.66	31.18	818,700
Dec 05, 2022	32.41	32.50	30.99	31.52	31.04	667,400
Dec 02, 2022	32.70	33.08	32.19	32.47	31.98	1,094,500
Dec 01, 2022	33.46	33.73	32.66	33.23	32.72	1,273,800
Nov 30, 2022	33.22	33.76	32.27	33.30	32.79	954,200
Nov 29, 2022	33.57	33.97	32.76	33.12	32.62	1,044,900
Nov 28, 2022	34.58	34.70	33.60	33.73	33.22	497,500
Nov 25, 2022	35.14	35.42	34.88	35.00	34.47	223,500
Nov 23, 2022	35.50	35.98	35.00	35.36	34.82	586,900
Nov 22, 2022	35.64	36.28	34.94	35.54	35.00	790,200
Nov 21, 2022	35.12	35.76	34.85	35.57	35.03	395,800
Nov 18, 2022	35.67	35.94	34.61	35.43	34.89	551,300
Nov 18, 2022	0.26 Dividend
Nov 17, 2022	36.04	36.27	34.95	35.65	34.85	870,900
Nov 16, 2022	38.54	38.67	36.62	36.64	35.82	1,052,100
Nov 15, 2022	40.31	40.31	38.07	38.90	38.03	1,177,900
Nov 14, 2022	41.26	41.68	38.46	38.52	37.66	1,526,000
Nov 11, 2022	40.43	44.43	39.84	41.78	40.84	2,416,000
Nov 10, 2022	36.69	41.08	36.50	40.68	39.77	1,659,500
Nov 09, 2022	31.42	35.54	31.10	35.43	34.64	1,571,100
Nov 08, 2022	33.00	33.00	31.76	32.38	31.65	676,000
Nov 07, 2022	32.08	32.98	31.80	32.94	32.20	616,300
Nov 04, 2022	30.27	32.22	30.27	31.94	31.22	408,800
Nov 03, 2022	30.95	31.13	30.23	30.26	29.58	357,600
Nov 02, 2022	31.54	32.54	31.26	31.32	30.62	387,500
Nov 01, 2022	31.00	32.12	30.81	31.72	31.01	385,200
Oct 31, 2022	30.22	30.85	30.03	30.75	30.06	386,100
Oct 28, 2022	30.00	30.87	30.00	30.61	29.92	258,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,031.25-4.50(-0.11%)

Dow Futures32,753.00-21.00(-0.06%)

Nasdaq Futures12,836.25-31.00(-0.24%)

Russell 2000 Futures1,793.20-0.10(-0.01%)

Crude Oil69.10-0.57(-0.82%)

Gold1,948.30+7.20(+0.37%)

TPG Inc. (TPG)

S&P Futures
4,031.25
-4.50(-0.11%)

Dow Futures
32,753.00
-21.00(-0.06%)

Nasdaq Futures
12,836.25
-31.00(-0.24%)

Russell 2000 Futures
1,793.20
-0.10(-0.01%)

Crude Oil
69.10
-0.57(-0.82%)

Gold
1,948.30
+7.20(+0.37%)