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

66.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 66.68 67.73 66.16 66.43 886,596 -1.36(-2.01%)
Nov 06, 2024 65.00 68.11 64.45 67.79 2,665,679 +6.91(+11.35%)
Nov 05, 2024 62.57 63.22 60.12 60.88 1,318,848 -0.91(-1.47%)
Nov 04, 2024 64.62 65.26 59.59 61.79 2,131,773 -4.15(-6.29%)
Nov 01, 2024 67.70 68.26 65.92 65.94 2,203,910 -1.74(-2.57%)
Oct 31, 2024 68.01 68.74 67.03 67.68 1,207,451 -0.71(-1.04%)
Oct 30, 2024 68.72 69.34 68.07 68.39 600,948 -0.05(-0.07%)
Oct 29, 2024 68.16 68.99 67.90 68.44 800,769 +0.18(+0.26%)
Oct 28, 2024 67.83 68.38 67.23 68.26 1,202,174 +0.93(+1.38%)
Oct 25, 2024 69.59 69.86 66.66 67.33 1,117,540 -1.57(-2.28%)
Oct 24, 2024 66.99 69.27 66.75 68.90 869,474 +1.92(+2.87%)
Oct 23, 2024 67.24 67.77 65.96 66.98 1,540,091 -0.52(-0.77%)
Oct 22, 2024 66.02 67.70 65.77 67.50 1,202,140 +0.82(+1.23%)
Oct 21, 2024 66.23 66.98 65.76 66.68 1,130,581 +0.34(+0.51%)
Oct 18, 2024 65.36 67.05 64.11 66.34 1,249,417 +1.26(+1.94%)
Oct 17, 2024 62.74 65.25 62.49 65.08 1,524,852 +2.81(+4.51%)
Oct 16, 2024 61.77 62.47 60.46 62.27 748,678 +1.29(+2.12%)
Oct 15, 2024 60.57 61.85 60.10 60.98 701,118 +0.57(+0.94%)
Oct 14, 2024 60.66 60.97 60.27 60.41 549,644 -0.13(-0.21%)
Oct 11, 2024 59.67 61.19 59.61 60.54 464,604 +0.85(+1.42%)
Oct 10, 2024 59.83 60.71 59.61 59.69 537,485 -0.18(-0.30%)
Oct 09, 2024 58.76 59.95 58.02 59.87 743,933 +1.07(+1.82%)
Oct 08, 2024 60.24 60.65 58.74 58.80 775,708 -1.36(-2.26%)
Oct 07, 2024 60.21 61.41 60.03 60.16 703,718 -0.31(-0.51%)
Oct 04, 2024 59.80 60.55 59.06 60.47 492,323 +1.58(+2.68%)
Oct 03, 2024 58.25 59.10 58.08 58.89 414,331 +0.42(+0.72%)
Oct 02, 2024 57.79 58.97 57.79 58.47 462,181 +0.16(+0.27%)
Oct 01, 2024 57.85 58.40 57.26 58.31 911,635 +0.75(+1.30%)
Sep 30, 2024 57.87 58.10 56.96 57.56 741,244 -0.45(-0.78%)
Sep 27, 2024 58.09 58.40 57.37 58.01 373,392 +0.18(+0.31%)
Sep 26, 2024 59.38 59.53 57.59 57.83 687,193 -0.66(-1.13%)
Sep 25, 2024 58.63 58.90 58.09 58.49 746,537 -0.19(-0.32%)
Sep 24, 2024 58.48 59.05 57.98 58.68 615,482 +0.08(+0.14%)
Sep 23, 2024 59.01 59.61 58.37 58.60 768,679 -0.12(-0.20%)
Sep 20, 2024 58.94 59.51 57.88 58.72 1,745,478 -0.61(-1.03%)
Sep 19, 2024 59.80 60.35 58.80 59.33 1,532,648 +1.34(+2.31%)
Sep 18, 2024 57.75 59.00 57.08 57.99 766,462 +0.53(+0.92%)
Sep 17, 2024 57.67 57.95 56.65 57.46 1,055,588 +0.28(+0.49%)
Sep 16, 2024 56.60 57.93 56.29 57.18 990,916 +0.74(+1.31%)
Sep 13, 2024 54.52 56.82 54.06 56.44 1,311,575 +2.49(+4.62%)
Sep 12, 2024 51.67 54.01 51.34 53.95 1,619,524 +2.76(+5.39%)
Sep 11, 2024 50.93 51.55 49.31 51.19 916,938 +1.01(+2.01%)
Sep 10, 2024 49.68 50.50 49.33 50.18 877,542 +0.32(+0.64%)
Sep 09, 2024 49.37 50.40 49.30 49.86 833,714 +1.12(+2.30%)
Sep 06, 2024 49.76 49.87 48.02 48.74 1,089,337 -0.91(-1.83%)
Sep 05, 2024 49.88 50.01 49.30 49.65 611,492 +0.13(+0.26%)
Sep 04, 2024 48.82 49.92 48.82 49.52 864,809 +0.69(+1.41%)
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.