NasdaqGS - Nasdaq Real Time Price USD

TPG Inc. (TPG)

50.64
-0.19
(-0.37%)
As of 11:42:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202550.2350.8150.0850.6450.64270,242
May 19, 2025 0.41 Dividend
May 19, 202550.3451.3150.2450.8350.83978,700
May 16, 202551.3252.1051.0651.9151.50934,700
May 15, 202552.3752.6051.0951.2950.881,592,400
May 14, 202552.6853.2552.6052.9352.511,299,200
May 13, 202553.0653.0952.2352.8552.431,476,100
May 12, 202553.9154.6852.2352.5052.093,531,000
May 9, 202548.5850.0848.5849.6049.212,921,800
May 8, 202548.3749.3947.5948.7648.372,063,300
May 7, 202548.4948.4944.9446.2645.892,191,600
May 6, 202546.4946.9946.0346.1945.831,488,800
May 5, 202547.2448.1547.0047.1546.781,073,600
May 2, 202547.5548.2847.2747.5447.16953,300
May 1, 202546.4547.9746.1846.6746.30967,900
Apr 30, 202545.8546.6044.8646.4546.08936,900
Apr 29, 202546.8147.1445.8947.0046.63516,600
Apr 28, 202546.4447.4246.0546.7546.38611,300
Apr 25, 202546.2446.9546.1446.5446.17858,200
Apr 24, 202544.5547.5644.5546.7146.341,289,000
Apr 23, 202545.6547.3844.1144.5244.171,125,900
Apr 22, 202542.0243.5642.0243.2842.941,339,300
Apr 21, 202542.6343.3540.5541.6941.361,608,600
Apr 17, 202543.2344.0343.0643.5143.171,268,400
Apr 16, 202544.1944.6742.7043.5043.161,628,000
Apr 15, 202544.5345.8344.5044.8144.461,303,500
Apr 14, 202544.6445.6544.0144.5244.171,599,600
Apr 11, 202543.2244.6742.0344.5944.242,045,500
Apr 10, 202544.3144.5741.7443.8043.452,765,700
Apr 9, 202538.7046.4537.8645.8745.513,559,100
Apr 8, 202543.8044.1538.9339.6839.372,593,600
Apr 7, 202539.0943.4737.9041.6041.274,263,800
Apr 4, 202540.5041.0737.5240.9940.675,668,200
Apr 3, 202545.6545.8542.1742.3342.003,462,100
Apr 2, 202546.6149.7146.3649.6249.231,163,200
Apr 1, 202547.6447.9446.5647.7247.341,084,200
Mar 31, 202546.8347.7445.5547.4347.061,198,700
Mar 28, 202549.4249.4647.1647.7147.33770,700
Mar 27, 202551.0151.0849.1649.5449.151,176,400
Mar 26, 202552.2553.1551.1851.3350.921,074,700
Mar 25, 202552.6252.9751.8652.5552.131,590,300
Mar 24, 202550.7652.7150.7652.2451.831,499,000
Mar 21, 202549.7350.3849.3550.0049.612,593,000
Mar 20, 202550.0250.8049.7650.4950.091,537,800
Mar 19, 202549.2751.0348.7450.5050.101,506,200
Mar 18, 202549.0849.6848.6449.2048.811,901,100
Mar 17, 202547.7349.6147.7249.5149.121,772,200
Mar 14, 202547.4947.7846.2247.5947.212,442,500
Mar 13, 202549.5449.7546.0746.5546.183,574,600
Mar 12, 202550.0050.5649.3349.6849.291,739,400
Mar 11, 202546.8749.0646.6548.6348.252,449,900
Mar 10, 202547.4947.9045.5646.5046.132,103,400
Mar 7, 202548.4449.1546.5249.0848.692,018,800
Mar 6, 202549.4449.9248.0948.9748.581,884,600
Mar 5, 202550.4951.6449.6150.8350.43967,500
Mar 4, 202552.2652.5948.7150.0949.691,888,700
Mar 3, 202555.6255.6952.6152.8052.381,128,100
Feb 28, 202554.1555.4453.9555.1654.721,254,800
Feb 27, 202555.8656.2554.4554.5254.09761,500
Feb 26, 202555.3256.6955.1855.6155.171,026,400
Feb 25, 202555.9255.9753.7854.7754.341,107,800
Feb 24, 202557.0457.1454.7956.1655.721,267,200
Feb 21, 2025 0.53 Dividend
Feb 21, 202558.7958.7955.6256.6356.182,852,200
Feb 20, 202560.1360.4957.4058.5057.511,938,700
Feb 19, 202559.9060.9159.1960.2859.261,308,000
Feb 18, 202559.7660.6259.5260.2259.201,381,300
Feb 14, 202558.7259.7658.4759.3858.381,219,400
Feb 13, 202560.1861.0058.2358.4957.502,323,000
Feb 12, 202559.9661.6159.4260.8559.821,413,500
Feb 11, 202561.7063.1659.3060.7959.761,408,900
Feb 10, 202563.0263.2761.7562.3861.331,210,400
Feb 7, 202563.8764.5662.7362.8761.81836,500
Feb 6, 202564.5365.2263.3263.7662.68694,300
Feb 5, 202564.0764.3262.8163.8362.751,351,000
Feb 4, 202565.1865.8963.8864.0362.951,050,100
Feb 3, 202564.1166.3663.9165.4764.36757,900
Jan 31, 202567.6569.1967.2467.2566.11620,000
Jan 30, 202568.3168.3166.8567.0565.92443,800
Jan 29, 202566.9468.0066.7266.9265.79667,300
Jan 28, 202567.0767.0965.3466.7065.57905,800
Jan 27, 202567.8167.9765.1066.7065.571,015,500
Jan 24, 202569.2669.6968.7469.3068.13745,900
Jan 23, 202568.5970.1168.2969.7768.59570,000
Jan 22, 202568.5168.9467.7468.5167.35678,600
Jan 21, 202567.7569.0167.1168.4967.33651,400
Jan 17, 202566.6867.1866.1967.0365.90649,500
Jan 16, 202565.9966.9365.4665.5064.39538,500
Jan 15, 202565.4566.0264.6366.0064.89997,800
Jan 14, 202561.7363.6861.7363.1062.03760,100
Jan 13, 202561.5462.7861.5461.8860.841,652,700
Jan 10, 202564.5764.5761.1362.4061.351,361,800
Jan 8, 202564.1365.5663.8965.0863.98814,300
Jan 7, 202566.2466.6163.4264.3063.211,181,000
Jan 6, 202566.1866.2965.0866.0564.93985,500
Jan 3, 202564.2965.7764.2465.7264.61613,800
Jan 2, 202563.1064.2162.5963.7862.70681,200
Dec 31, 202463.8564.0862.4562.8461.78559,800
Dec 30, 202463.1763.8462.4763.4162.34436,200
Dec 27, 202464.3764.9563.2563.9962.91385,800
Dec 26, 202464.6865.2164.2265.0163.91643,000
Dec 24, 202464.1065.1263.9164.7763.68379,500
Dec 23, 202464.4165.0363.4063.8962.811,154,200
Dec 20, 202462.9365.5662.7564.8263.731,896,800
Dec 19, 202464.7265.6663.7663.9862.902,027,900
Dec 18, 202466.7167.9062.9063.2562.181,334,400
Dec 17, 202466.2367.0665.1966.5265.401,228,400
Dec 16, 202467.0868.4866.1767.1366.00933,400
Dec 13, 202468.7969.7266.8266.8865.751,298,300
Dec 12, 202469.9970.9968.2568.3767.22974,800
Dec 11, 202468.6671.1168.5770.4669.271,542,700
Dec 10, 202467.7769.3967.2667.6766.531,110,300
Dec 9, 202470.0070.6766.9768.1466.991,165,900
Dec 6, 202470.2770.5068.5968.7867.621,098,200
Dec 5, 202469.8971.0769.0769.9168.73861,200
Dec 4, 202469.9970.6168.9569.7568.57571,400
Dec 3, 202468.8070.0068.0069.2268.051,038,000
Dec 2, 202470.2270.8368.2168.9367.771,925,400
Nov 29, 202470.5870.9769.2969.9668.78709,400
Nov 27, 202471.2971.9669.5469.8168.63804,000
Nov 26, 202470.9272.2670.2771.1969.991,483,300
Nov 25, 202472.2972.9870.2171.2970.091,060,400
Nov 22, 202469.3070.8368.9170.6669.471,395,000
Nov 21, 202468.8870.3967.7169.7068.521,556,800
Nov 20, 202467.7868.0466.6667.5666.42795,200
Nov 19, 202464.9668.1464.9667.9266.771,625,100
Nov 18, 202464.9866.5964.3666.4365.311,682,500
Nov 15, 202465.2665.4263.4864.6763.582,019,300
Nov 14, 2024 0.38 Dividend
Nov 14, 202464.8566.6564.2465.9064.79512,000
Nov 13, 202467.5868.1465.6765.9164.42449,100
Nov 12, 202468.0568.5866.9067.6466.11659,500
Nov 11, 202467.4070.6766.9568.7167.161,567,300
Nov 8, 202466.4866.9165.7766.2264.73541,500
Nov 7, 202466.6867.7366.1666.4364.93886,600
Nov 6, 202465.0068.1164.4567.7966.262,665,700
Nov 5, 202462.5763.2260.1260.8859.511,318,800
Nov 4, 202464.6265.2659.5961.7960.402,131,800
Nov 1, 202467.7068.2665.9365.9464.452,203,900
Oct 31, 202468.0168.7467.0367.6866.151,207,500
Oct 30, 202468.7269.3468.0768.3966.85600,900
Oct 29, 202468.1668.9967.9068.4466.90800,800
Oct 28, 202467.8368.3867.2368.2666.721,202,200
Oct 25, 202469.5969.8666.6667.3365.811,117,400
Oct 24, 202466.9969.2766.7568.9067.35869,500
Oct 23, 202467.2467.7765.9666.9865.471,540,100
Oct 22, 202466.0267.7065.7767.5065.981,202,100
Oct 21, 202466.2366.9865.7666.6865.181,130,600
Oct 18, 202465.3667.0564.1166.3464.841,249,400
Oct 17, 202462.7465.2562.4965.0863.611,524,800
Oct 16, 202461.7762.4760.4662.2760.87748,700
Oct 15, 202460.5761.8560.1060.9859.60701,100
Oct 14, 202460.6660.9760.2760.4159.05549,600
Oct 11, 202459.6761.1959.6160.5459.17464,600
Oct 10, 202459.8360.7159.6159.6958.34537,500
Oct 9, 202458.7659.9558.0259.8758.52743,900
Oct 8, 202460.2460.6558.7458.8057.47775,700
Oct 7, 202460.2161.4160.0360.1658.80703,700
Oct 4, 202459.8060.5459.0660.4759.11492,300
Oct 3, 202458.2559.1058.0858.8957.56414,300
Oct 2, 202457.7958.9757.7958.4757.15462,200
Oct 1, 202457.8558.4057.2658.3156.99911,600
Sep 30, 202457.8758.1056.9657.5656.26741,200
Sep 27, 202458.0958.4057.3758.0156.70373,400
Sep 26, 202459.3859.5357.5857.8356.53687,200
Sep 25, 202458.6358.9058.0958.4957.17746,500
Sep 24, 202458.4859.0457.9858.6857.36615,500
Sep 23, 202459.0159.6158.3758.6057.28768,700
Sep 20, 202458.9459.5157.8858.7257.401,745,500
Sep 19, 202459.8060.3558.8059.3357.991,532,600
Sep 18, 202457.7559.0057.0857.9956.68766,500
Sep 17, 202457.6757.9556.6557.4656.161,055,600
Sep 16, 202456.6057.9356.2957.1855.89990,900
Sep 13, 202454.5256.8254.0656.4455.171,311,600
Sep 12, 202451.6754.0151.3453.9552.731,619,500
Sep 11, 202450.9351.5549.3151.1950.04916,900
Sep 10, 202449.6850.5049.3350.1849.05877,500
Sep 9, 202449.3750.4049.3049.8648.74833,700
Sep 6, 202449.7649.8748.0248.7447.641,089,300
Sep 5, 202449.8850.0149.3049.6548.53611,500
Sep 4, 202448.8249.9248.8249.5248.40864,800
Sep 3, 202450.0250.3048.6048.8347.731,622,800
Aug 30, 202449.8950.5749.6050.4549.31544,200
Aug 29, 202450.0150.2749.4949.5348.41631,000
Aug 28, 202450.2651.2249.4849.8648.74710,900
Aug 27, 202450.3050.6650.1650.5749.43310,300
Aug 26, 202450.2550.8750.0650.5149.37563,700
Aug 23, 202449.7250.6949.3150.2149.08537,700
Aug 22, 202449.5249.8849.2349.4748.35958,600
Aug 21, 202448.6249.5848.0749.4948.37890,500
Aug 20, 202448.7949.1148.1848.5347.44786,200
Aug 19, 202448.7949.3148.5648.9347.83629,800
Aug 16, 2024 0.42 Dividend
Aug 16, 202448.5849.2447.7848.8247.72429,700
Aug 15, 202448.7049.4648.4249.1347.61581,900
Aug 14, 202447.3648.1146.9648.0046.52559,800
Aug 13, 202445.7547.5545.3947.2645.80844,200
Aug 12, 202446.3947.3245.0845.5444.13717,100
Aug 9, 202445.4846.2445.1646.0644.64863,500
Aug 8, 202444.0045.7843.8845.3143.91815,400
Aug 7, 202444.5446.6243.4143.6042.251,556,500
Aug 6, 202443.6445.1342.6442.9541.621,534,600
Aug 5, 202443.1943.1941.1742.9641.632,922,100
Aug 2, 202447.7348.3844.0345.0843.691,220,000
Aug 1, 202450.9851.3248.4749.2547.73984,300
Jul 31, 202450.8351.6249.8150.9949.41652,400
Jul 30, 202450.0350.6049.6750.2748.72720,200
Jul 29, 202449.9250.5349.0649.4647.93851,800
Jul 26, 202449.4449.6548.5449.4547.92795,100
Jul 25, 202447.8349.7147.5848.8347.321,453,700
Jul 24, 202448.5848.8647.4447.5146.041,468,700
Jul 23, 202448.3449.7548.1749.0147.501,226,200
Jul 22, 202448.1548.6047.6948.2746.78867,700
Jul 19, 202447.9648.1847.0047.3345.87871,100
Jul 18, 202446.7548.2746.3347.9646.481,233,400
Jul 17, 202447.4047.4045.8746.9145.461,102,500
Jul 16, 202446.4747.7846.2647.7546.271,379,100
Jul 15, 202444.1346.2444.1346.2044.771,888,800
Jul 12, 202442.7444.0142.3443.9542.59920,200
Jul 11, 202441.8942.8941.8642.4541.141,201,700
Jul 10, 202440.2241.2440.2141.1839.91650,600
Jul 9, 202440.4740.8040.0040.4939.24541,000
Jul 8, 202440.8641.3040.4340.5739.32588,500
Jul 5, 202441.1341.1340.2640.6439.38941,300
Jul 3, 202441.2641.3440.6541.1339.86446,700
Jul 2, 202440.8341.2740.7041.1339.86338,700
Jul 1, 202441.5742.2940.8240.9039.64769,000
Jun 28, 202442.1242.6441.2041.4540.171,726,700
Jun 27, 202441.4142.2141.3241.8740.58851,700
Jun 26, 202441.8342.2041.2441.4540.17818,500
Jun 25, 202442.0642.4641.8342.0540.75629,800
Jun 24, 202441.1742.0841.1742.0140.71769,000
Jun 21, 202441.6041.6040.6441.2139.941,455,100
Jun 20, 202441.0041.8340.9741.6240.33836,300
Jun 18, 202441.3441.5440.8640.9839.71454,200
Jun 17, 202440.8341.2440.0941.2439.97416,000
Jun 14, 202440.8441.3040.6540.7739.51548,300
Jun 13, 202440.9241.6440.6241.1139.84836,700
Jun 12, 202440.8941.3940.7041.1039.83968,600
Jun 11, 202439.8940.6639.8140.1238.88996,100
Jun 10, 202439.1840.7639.1840.0738.831,044,600
Jun 7, 202439.9539.9539.2539.5138.29919,400
Jun 6, 202441.1341.5539.9940.3839.13594,400
Jun 5, 202441.0441.1639.6441.1339.86818,600
Jun 4, 202441.2241.7640.4640.6039.351,140,900
Jun 3, 202442.3442.7840.8641.3240.041,194,800
May 31, 202441.8741.9641.1441.9240.621,295,700
May 30, 202441.6241.8941.4341.7440.45609,900
May 29, 202442.6842.9341.3041.7240.431,151,200
May 28, 202444.3544.6943.2243.2441.901,035,200
May 24, 202442.9244.3342.8144.2342.86723,500
May 23, 202443.3143.4542.6742.8741.54769,600
May 22, 202443.1243.5942.6243.0841.75804,700
May 21, 202443.3643.8043.0043.4142.071,346,700
May 20, 202442.6743.3242.3943.2141.87481,500

Related Tickers

CG The Carlyle Group Inc.
47.46
-0.93%
 
ARES Ares Management Corporation
167.09
-0.92%
 
OWL Blue Owl Capital Inc.
19.30
-0.57%
 
STEP StepStone Group Inc.
58.95
-0.79%
 
HLNE Hamilton Lane Incorporated
169.97
-1.48%
 
APO-PA Apollo Global Management, Inc.
74.93
-0.83%
 
KKR KKR & Co. Inc.
124.32
-0.93%
 
CRBG Corebridge Financial, Inc.
33.30
+1.25%
 
EQH Equitable Holdings, Inc.
53.80
+0.17%
 
NTRS Northern Trust Corporation
107.64
-0.32%