TPG - TPG Inc.
44.36
0.130 0.293%
Share volume: 3,472,346
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$44.23
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $42.81 | $42.81 | $45.22 | $45.22 | $42.11 | $42.11 | $44.36 | $44.36 | 3,472,346 | $3,472,346.00 |
| 03-02-2026 | $42.14 | $42.14 | $44.59 | $44.59 | $41.61 | $41.61 | $44.23 | $44.23 | 2,472,059 | $2,472,059.00 |
| 02-27-2026 | $43.62 | $43.62 | $43.95 | $43.95 | $41.58 | $41.58 | $43.42 | $43.42 | 5,336,180 | $5,336,180.00 |
| 02-26-2026 | $45.13 | $45.13 | $46.44 | $46.44 | $44.01 | $44.01 | $44.97 | $44.97 | 4,010,373 | $4,010,373.00 |
| 02-25-2026 | $43.87 | $43.87 | $45.08 | $45.08 | $42.50 | $42.50 | $44.68 | $44.68 | 4,575,557 | $4,575,557.00 |
| 02-24-2026 | $42.33 | $42.33 | $44.07 | $44.07 | $42.00 | $42.00 | $43.04 | $43.04 | 4,688,773 | $4,688,773.00 |
| 02-23-2026 | $44.04 | $44.04 | $44.19 | $44.19 | $41.28 | $41.28 | $42.34 | $42.34 | 4,914,591 | $4,914,591.00 |
| 02-20-2026 | $44.23 | $44.23 | $44.87 | $44.87 | $43.18 | $43.18 | $44.51 | $44.51 | 11,964,032 | $11,964,032.00 |
| 02-19-2026 | $46.14 | $46.14 | $46.27 | $46.27 | $43.05 | $43.05 | $44.58 | $44.58 | 7,317,796 | $7,317,796.00 |
| 02-18-2026 | $47.15 | $46.55 | $48.36 | $47.74 | $46.75 | $46.16 | $47.94 | $47.33 | 2,942,139 | $2,942,139.00 |