TPG Inc. - Class A Common Stock (TPG)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	58.52	59.05	57.53	58.13	1,763,594	58.13
9/02/2025	58.50	58.90	57.25	58.89	2,881,928	58.89
8/29/2025	60.69	61.56	60.11	60.35	788,275	60.35
8/28/2025	61.88	62.10	60.62	60.68	1,069,602	60.68
8/27/2025	61.17	61.96	61.14	61.39	1,061,179	61.39
8/26/2025	60.28	61.61	59.84	61.46	1,084,081	61.46
8/25/2025	61.02	61.88	60.27	60.33	2,363,233	60.33
8/22/2025	60.20	62.77	60.00	60.94	1,960,875	60.94
8/21/2025	59.35	60.26	59.01	60.09	935,768	60.09
8/20/2025	60.15	60.26	58.75	59.61	2,270,617	59.61
8/19/2025	62.42	62.57	60.23	60.65	3,001,961	60.65
8/18/2025	62.62	63.23	62.04	62.45	1,900,338	62.45
8/15/2025	64.10	64.10	63.21	63.48	1,861,978	62.89
8/14/2025	64.01	64.79	63.65	64.17	2,516,698	63.57
8/13/2025	64.58	65.03	63.96	64.85	2,030,106	64.25
8/12/2025	62.00	63.95	62.00	63.71	2,091,691	63.12
8/11/2025	61.89	62.52	61.31	61.46	2,929,667	60.89
8/08/2025	60.49	61.82	60.18	61.70	1,724,297	61.13
8/07/2025	61.01	61.48	59.18	60.19	2,618,353	59.63
8/06/2025	58.79	60.66	57.50	60.22	3,324,362	59.66
8/05/2025	57.31	57.77	55.84	57.28	2,051,711	56.75
8/04/2025	56.23	57.19	55.63	57.14	1,596,653	56.61
8/01/2025	55.40	55.97	53.78	55.84	1,328,442	55.32
7/31/2025	58.45	58.88	56.91	57.07	2,084,463	56.54
7/30/2025	58.99	59.48	57.99	58.44	1,398,021	57.90
7/29/2025	58.32	58.84	57.60	58.30	961,641	57.76
7/28/2025	59.07	59.08	58.29	58.31	1,637,230	57.77
7/25/2025	58.11	58.52	56.99	58.40	859,492	57.86
7/24/2025	56.64	58.63	56.59	57.57	2,765,048	57.03
7/23/2025	55.51	56.38	54.54	56.27	1,256,889	55.75
7/22/2025	55.09	55.54	54.36	55.00	2,106,085	54.49
7/21/2025	56.32	56.92	55.23	55.28	1,501,033	54.77
7/18/2025	56.88	57.25	56.00	56.09	1,964,999	55.57
7/17/2025	56.28	58.16	56.24	56.69	2,487,318	56.16
7/16/2025	54.88	56.44	54.50	56.36	3,361,058	55.84
7/15/2025	56.05	56.09	54.19	54.21	1,092,800	53.71
7/14/2025	55.45	55.83	54.70	55.76	918,000	55.24
7/11/2025	55.55	56.10	55.28	55.64	1,384,019	55.12
7/10/2025	54.34	56.47	54.16	55.99	2,126,753	55.47
7/09/2025	53.66	54.78	53.66	54.20	1,422,183	53.70
7/08/2025	53.27	53.98	53.00	53.49	1,425,049	52.99
7/07/2025	53.65	54.11	52.54	52.99	1,521,115	52.50
7/03/2025	54.16	54.76	53.77	54.07	1,399,694	53.57
7/02/2025	53.17	53.89	52.67	53.67	1,341,826	53.17
7/01/2025	52.01	53.36	51.83	52.84	1,237,454	52.35
6/30/2025	53.45	53.58	52.19	52.45	1,522,755	51.96
6/27/2025	53.06	54.27	52.60	53.09	5,535,044	52.60
6/26/2025	52.04	52.89	51.95	52.82	1,794,716	52.33
6/25/2025	52.91	52.91	51.41	52.01	1,468,245	51.53
6/24/2025	51.37	53.02	51.37	52.12	1,944,954	51.64
6/23/2025	50.15	50.88	48.75	50.69	1,091,964	50.22
6/20/2025	51.11	51.11	50.17	50.55	2,309,128	50.08
6/18/2025	48.67	50.76	48.67	49.93	1,385,684	49.47
6/17/2025	49.50	50.01	48.79	48.85	889,623	48.40
6/16/2025	50.36	51.56	50.15	50.15	1,629,161	49.68
6/13/2025	51.19	51.40	49.55	49.82	1,642,874	49.36
6/12/2025	50.42	51.87	50.09	51.80	1,736,450	51.32
6/11/2025	50.21	51.62	49.81	51.30	1,550,868	50.82
6/10/2025	50.40	50.88	49.17	49.93	1,790,960	49.47
6/09/2025	50.87	51.05	49.92	50.40	2,565,780	49.93
6/06/2025	49.85	50.71	49.62	50.25	1,713,368	49.78
6/05/2025	48.76	49.21	48.20	48.91	1,840,117	48.46
6/04/2025	48.99	49.06	48.47	48.60	999,187	48.15