TPG Inc (TPG) Historical Stock Data
64.82 ↑0.84 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPG is down -0.20% a day on average. There have been 13 days where TPG Inc closed green and 17 days where TPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 62.93 | 64.82 | ↑$1.89 (3.00%) | 62.75 | 65.56 | 1.90M |
| 2024-12-19 | 64.72 | 63.98 | ↓$0.74 (-1.14%) | 63.76 | 65.66 | 2.03M |
| 2024-12-18 | 66.71 | 63.25 | ↓$3.46 (-5.19%) | 62.90 | 67.91 | 1.33M |
| 2024-12-17 | 66.23 | 66.52 | ↑$0.29 (0.44%) | 65.19 | 67.06 | 1.23M |
| 2024-12-16 | 67.08 | 67.13 | ↑$0.05 (0.07%) | 66.17 | 68.48 | 0.93M |
| 2024-12-13 | 68.79 | 66.88 | ↓$1.91 (-2.78%) | 66.82 | 69.72 | 1.30M |
| 2024-12-12 | 69.99 | 68.37 | ↓$1.62 (-2.31%) | 68.25 | 70.99 | 0.97M |
| 2024-12-11 | 68.66 | 70.46 | ↑$1.80 (2.62%) | 68.57 | 71.11 | 1.54M |
| 2024-12-10 | 67.77 | 67.67 | ↓$0.10 (-0.15%) | 67.26 | 69.39 | 1.11M |
| 2024-12-09 | 70.00 | 68.14 | ↓$1.86 (-2.66%) | 66.98 | 70.67 | 1.17M |
| 2024-12-06 | 70.27 | 68.78 | ↓$1.49 (-2.12%) | 68.59 | 70.50 | 1.10M |
| 2024-12-05 | 69.89 | 69.91 | ↑$0.02 (0.03%) | 69.07 | 71.07 | 861.16K |
| 2024-12-04 | 69.99 | 69.75 | ↓$0.24 (-0.34%) | 68.95 | 70.61 | 571.45K |
| 2024-12-03 | 68.80 | 69.22 | ↑$0.42 (0.61%) | 68.00 | 70.00 | 1.04M |
| 2024-12-02 | 70.22 | 68.93 | ↓$1.29 (-1.84%) | 68.21 | 70.83 | 1.93M |
| 2024-11-29 | 70.58 | 69.96 | ↓$0.62 (-0.88%) | 69.29 | 70.97 | 709.37K |
| 2024-11-27 | 71.29 | 69.81 | ↓$1.48 (-2.08%) | 69.54 | 71.97 | 803.97K |
| 2024-11-26 | 70.92 | 71.19 | ↑$0.27 (0.38%) | 70.27 | 72.26 | 1.48M |
| 2024-11-25 | 72.29 | 71.29 | ↓$1.00 (-1.38%) | 70.21 | 72.98 | 1.06M |
| 2024-11-22 | 69.30 | 70.66 | ↑$1.36 (1.96%) | 68.91 | 70.83 | 1.40M |
| 2024-11-21 | 68.41 | 69.70 | ↑$1.29 (1.89%) | 67.71 | 70.39 | 1.54M |
| 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 |
Create an account or log in to view more rows.
$TPG what happened
$TPG Take it Bears !
$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