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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	24.59	24.93	24.34	24.74	1,250,273	-0.03(-0.12%)
May 30, 2023	24.72	25.14	24.27	24.77	853,792	+0.15(+0.62%)
May 26, 2023	24.50	25.04	24.05	24.61	747,915	+0.09(+0.35%)
May 25, 2023	24.03	25.22	24.03	24.53	1,157,866	+0.49(+2.03%)
May 24, 2023	24.20	24.60	23.92	24.04	688,285	-0.28(-1.14%)
May 23, 2023	25.31	25.66	24.24	24.32	944,049	-0.99(-3.91%)
May 22, 2023	25.52	25.73	24.61	25.30	1,053,856	-0.13(-0.52%)
May 19, 2023	26.09	26.40	25.15	25.44	653,804	-0.04(-0.15%)
May 18, 2023	26.07	26.21	24.94	25.48	698,649	-0.75(-2.87%)
May 17, 2023	26.19	26.32	25.31	26.23	663,254	+0.29(+1.10%)
May 16, 2023	26.18	26.70	25.45	25.94	1,023,582	-0.49(-1.87%)
May 15, 2023	24.95	26.83	23.54	26.44	1,060,005	+0.57(+2.21%)
May 12, 2023	26.15	26.68	25.50	25.87	412,255	+0.08(+0.30%)
May 11, 2023	25.68	25.95	25.61	25.79	274,225	-0.19(-0.73%)
May 10, 2023	26.38	26.46	25.67	25.98	268,594	+0.15(+0.59%)
May 09, 2023	25.93	26.23	25.52	25.83	311,062	-0.10(-0.40%)
May 08, 2023	25.54	26.78	25.45	25.93	545,076	+0.70(+2.79%)
May 05, 2023	24.86	26.19	24.31	25.23	623,086	+0.96(+3.96%)
May 04, 2023	25.49	25.68	23.98	24.27	991,865	-1.73(-6.66%)
May 03, 2023	26.43	26.85	25.94	26.00	306,178	-0.22(-0.83%)
May 02, 2023	27.22	27.22	26.03	26.22	492,485	-1.16(-4.24%)
May 01, 2023	27.55	27.90	27.17	27.38	314,683	-0.18(-0.66%)
Apr 28, 2023	27.04	27.96	26.83	27.56	542,146	+0.41(+1.51%)
Apr 27, 2023	26.71	27.20	26.68	27.15	411,697	+0.55(+2.07%)
Apr 26, 2023	27.29	27.54	26.50	26.60	395,698	-0.69(-2.54%)
Apr 25, 2023	27.88	28.03	27.07	27.29	281,827	-0.78(-2.78%)
Apr 24, 2023	28.22	28.66	27.74	28.07	309,052	-0.17(-0.61%)
Apr 21, 2023	28.31	28.57	27.95	28.24	522,498	-0.11(-0.39%)
Apr 20, 2023	29.15	29.20	27.97	28.35	523,508	-1.18(-4.01%)
Apr 19, 2023	28.63	29.90	28.63	29.54	493,435	+0.89(+3.12%)
Apr 18, 2023	28.22	29.00	28.12	28.64	392,491	+0.42(+1.48%)
Apr 17, 2023	27.87	28.30	27.68	28.22	208,196	+0.17(+0.61%)
Apr 14, 2023	28.83	29.00	27.68	28.05	336,265	-0.60(-2.09%)
Apr 13, 2023	27.72	28.85	27.64	28.65	449,082	+1.05(+3.79%)
Apr 12, 2023	27.80	28.78	27.56	27.61	656,974	+0.04(+0.14%)
Apr 11, 2023	27.03	27.87	27.03	27.57	306,431	+0.71(+2.66%)
Apr 10, 2023	26.41	26.97	26.22	26.86	216,529	+0.24(+0.89%)
Apr 06, 2023	26.62	27.61	26.48	26.62	296,184	-0.03(-0.11%)
Apr 05, 2023	27.01	27.25	26.13	26.65	234,127	-0.72(-2.64%)
Apr 04, 2023	27.93	27.93	27.10	27.37	345,190	-0.45(-1.61%)
Apr 03, 2023	27.72	27.88	27.28	27.82	343,830	-0.09(-0.31%)
Mar 31, 2023	27.12	27.94	27.10	27.90	378,846	+1.04(+3.86%)
Mar 30, 2023	27.88	27.88	26.73	26.86	271,914	-0.56(-2.05%)
Mar 29, 2023	27.44	27.47	27.01	27.43	361,419	+0.27(+0.98%)
Mar 28, 2023	26.95	27.44	26.84	27.16	284,471	+0.13(+0.49%)
Mar 27, 2023	27.64	27.77	27.01	27.03	486,353	-0.10(-0.35%)
Mar 24, 2023	26.54	27.18	25.97	27.12	355,161	+0.51(+1.93%)
Mar 23, 2023	26.86	27.44	26.39	26.61	240,522	-0.09(-0.32%)
Mar 22, 2023	27.37	27.47	26.69	26.69	540,966	-0.67(-2.43%)
Mar 21, 2023	26.54	27.61	26.46	27.36	564,418	+1.61(+6.24%)
Mar 20, 2023	26.27	26.48	25.36	25.75	460,330	-0.17(-0.66%)
Mar 17, 2023	26.04	26.17	25.47	25.92	1,033,033	-0.59(-2.22%)
Mar 16, 2023	26.17	27.05	25.59	26.51	559,413	-0.09(-0.32%)
Mar 15, 2023	25.21	26.61	24.94	26.60	827,926	+0.71(+2.76%)
Mar 14, 2023	27.03	27.54	25.80	25.88	788,654	-0.23(-0.87%)
Mar 13, 2023	26.79	27.19	25.88	26.11	1,436,770	-1.34(-4.89%)
Mar 10, 2023	29.57	29.66	27.29	27.45	1,259,215	-2.46(-8.24%)
Mar 09, 2023	31.67	31.73	29.91	29.92	603,600	-1.81(-5.70%)
Mar 08, 2023	31.11	31.84	30.82	31.73	419,671	+0.85(+2.74%)
Mar 07, 2023	31.95	32.08	30.53	30.88	439,395	-1.18(-3.68%)
Mar 06, 2023	31.87	32.08	31.74	32.06	785,388	+0.15(+0.48%)
Mar 03, 2023	31.35	31.92	30.98	31.91	564,115	+0.75(+2.41%)
Mar 02, 2023	30.97	31.23	30.53	31.15	442,147	-0.10(-0.30%)

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.