TPG Inc (TPG) Historical Stock Data
67.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPG is up 0.32% a day on average. There have been 15 days where TPG Inc closed green and 15 days where TPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 67.78 | 67.56 | ↓$0.22 (-0.32%) | 66.66 | 68.04 | 529.75K |
| 2024-11-19 | 64.96 | 67.92 | ↑$2.96 (4.56%) | 64.96 | 68.14 | 1.60M |
| 2024-11-18 | 64.98 | 66.43 | ↑$1.45 (2.23%) | 64.36 | 66.59 | 1.68M |
| 2024-11-15 | 65.20 | 64.67 | ↓$0.53 (-0.81%) | 63.48 | 65.42 | 1.97M |
| 2024-11-14 | 64.85 | 65.90 | ↑$1.05 (1.62%) | 64.44 | 66.65 | 506.03K |
| 2024-11-13 | 67.58 | 65.91 | ↓$1.67 (-2.47%) | 65.67 | 68.14 | 449.12K |
| 2024-11-12 | 68.05 | 67.64 | ↓$0.41 (-0.60%) | 66.90 | 68.58 | 659.47K |
| 2024-11-11 | 67.40 | 68.71 | ↑$1.31 (1.94%) | 66.95 | 70.67 | 1.57M |
| 2024-11-08 | 66.48 | 66.22 | ↓$0.26 (-0.39%) | 65.77 | 66.91 | 541.45K |
| 2024-11-07 | 66.68 | 66.43 | ↓$0.25 (-0.37%) | 66.16 | 67.73 | 886.60K |
| 2024-11-06 | 65.00 | 67.79 | ↑$2.79 (4.29%) | 64.45 | 68.11 | 2.67M |
| 2024-11-05 | 62.57 | 60.88 | ↓$1.69 (-2.70%) | 60.12 | 63.22 | 1.32M |
| 2024-11-04 | 64.62 | 61.79 | ↓$2.83 (-4.38%) | 59.59 | 65.26 | 2.13M |
| 2024-11-01 | 67.70 | 65.94 | ↓$1.76 (-2.60%) | 65.93 | 68.26 | 2.20M |
| 2024-10-31 | 68.01 | 67.68 | ↓$0.33 (-0.49%) | 67.03 | 68.74 | 1.21M |
| 2024-10-30 | 68.72 | 68.39 | ↓$0.33 (-0.48%) | 68.07 | 69.34 | 600.95K |
| 2024-10-29 | 68.16 | 68.44 | ↑$0.28 (0.41%) | 67.90 | 68.99 | 800.77K |
| 2024-10-28 | 67.83 | 68.26 | ↑$0.43 (0.63%) | 67.23 | 68.38 | 1.20M |
| 2024-10-25 | 69.59 | 67.33 | ↓$2.26 (-3.25%) | 66.66 | 69.86 | 1.12M |
| 2024-10-24 | 66.99 | 68.90 | ↑$1.91 (2.85%) | 66.75 | 69.27 | 869.47K |
| 2024-10-23 | 67.24 | 66.98 | ↓$0.26 (-0.39%) | 65.96 | 67.77 | 1.54M |
| 2024-10-22 | 66.02 | 67.50 | ↑$1.48 (2.24%) | 65.77 | 67.70 | 1.20M |
| 2024-10-21 | 66.23 | 66.68 | ↑$0.45 (0.68%) | 65.76 | 66.98 | 1.13M |
| 2024-10-18 | 65.36 | 66.34 | ↑$0.98 (1.50%) | 64.11 | 67.05 | 1.25M |
| 2024-10-17 | 62.74 | 65.08 | ↑$2.34 (3.73%) | 62.50 | 65.25 | 1.52M |
| 2024-10-16 | 61.77 | 62.27 | ↑$0.50 (0.81%) | 60.46 | 62.47 | 748.68K |
| 2024-10-15 | 60.57 | 60.98 | ↑$0.41 (0.68%) | 60.10 | 61.85 | 701.12K |
| 2024-10-14 | 60.66 | 60.41 | ↓$0.25 (-0.41%) | 60.27 | 60.97 | 549.64K |
| 2024-10-11 | 59.67 | 60.54 | ↑$0.87 (1.46%) | 59.61 | 61.19 | 464.60K |
| 2024-10-10 | 59.83 | 59.69 | ↓$0.14 (-0.23%) | 59.61 | 60.71 | 537.49K |
Create an account or log in to view more rows.
$TPG the catalyst we need !
$TPG buy the dip were blasting off
$TPG Many many bears
$TPG trash
$TPG called it
$TPG Not another do nothing day
$TPG how low can she go
$TPG why is this not moving lol
$TPG gimme gimme
$TPG let’s gooooo