TPG
TPG-A (TPG)
NASDAQ
$46.29+$0.12 (+0.26%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $7.1B
    Market Cap
  • -19.26%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -5.25%
    Low Price$42.22
    High Price$46.17
  • 3 Months
    +4.01%
    Low Price$41.71
    High Price$54.62
  • 1 Year
    -19.26%
    Low Price$37.03
    High Price$67.14
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
43.57
46.20
43.35
46.17
+4.74%
2,796,934
10/21/2026
44.60
44.88
43.71
44.08
-0.68%
1,703,316
10/20/2026
43.10
45.01
43.10
44.38
+2.97%
3,272,021
10/19/2026
42.82
43.40
42.50
43.10
+1.36%
1,968,647
10/16/2026
43.62
44.36
42.00
42.52
-1.96%
3,788,317
10/15/2026
42.26
43.71
41.34
43.37
+2.72%
2,222,979
10/14/2026
42.19
42.90
41.24
42.22
-1.56%
2,899,099
10/13/2026
45.19
45.23
42.50
42.89
-4.94%
4,032,986
10/12/2026
45.28
45.60
44.82
45.12
-0.31%
1,398,089
10/09/2026
45.45
45.95
44.69
45.26
+0.04%
3,255,910
10/08/2026
44.10
45.53
44.02
45.24
+1.64%
3,486,249
10/07/2026
44.19
44.86
43.73
44.51
-1.02%
2,706,558
10/06/2026
45.15
45.84
44.72
44.97
+1.06%
2,422,362
10/05/2026
44.37
44.99
43.86
44.50
-0.38%
1,989,800
10/02/2026
45.09
46.20
44.30
44.67
-0.13%
3,400,345
10/01/2026
44.43
45.31
43.45
44.73
+1.36%
2,597,612
09/30/2026
44.00
44.29
43.11
44.13
+1.45%
3,472,662
09/29/2026
43.86
43.96
43.10
43.50
+0.02%
2,070,134
09/28/2026
44.34
44.34
43.24
43.49
-2.03%
1,899,877
09/25/2026
44.11
44.68
43.94
44.39
+1.74%
1,255,757
09/24/2026
44.71
45.15
42.56
43.63
-2.89%
4,957,291
09/23/2026
45.11
45.96
44.69
44.93
-1.51%
2,595,849
09/22/2026
47.06
47.39
45.40
45.62
-1.93%
1,816,214
09/21/2026
47.01
47.26
46.35
46.52
+0.11%
2,102,327
09/18/2026
46.29
46.78
45.50
46.47
+0.54%
2,472,944
09/17/2026
47.49
47.49
46.14
46.22
-0.71%
2,751,756
09/16/2026
47.54
48.27
45.85
46.55
-1.79%
3,579,120
09/15/2026
47.64
48.11
46.44
47.40
-1.21%
3,078,547
09/14/2026
47.52
48.00
46.94
47.98
+0.61%
2,608,994
09/11/2026
47.20
49.73
47.05
47.69
+1.62%
3,136,402
09/10/2026
48.58
48.69
46.87
46.93
-4.05%
3,072,618
09/09/2026
49.82
50.41
48.46
48.91
-3.93%
3,925,203
09/08/2026
52.15
52.98
50.85
50.91
-3.30%
1,997,802
09/04/2026
52.51
53.37
51.96
52.65
-1.08%
1,765,150
09/03/2026
52.68
54.47
52.01
53.23
+1.73%
1,886,899
09/02/2026
52.34
53.77
52.10
52.32
-0.17%
1,472,242
09/01/2026
53.11
54.16
52.04
52.41
-3.16%
3,137,727
08/31/2026
53.80
54.37
53.16
54.12
+0.28%
2,189,512
08/28/2026
53.97
54.89
53.82
53.97
+0.06%
2,259,410
08/27/2026
52.80
54.14
52.80
53.94
+2.16%
3,187,876
08/26/2026
52.83
53.32
52.61
52.80
-0.15%
1,691,839
08/25/2026
52.84
53.02
51.71
52.88
+0.08%
2,079,955
08/24/2026
52.02
53.32
51.59
52.84
+0.84%
2,649,776
08/21/2026
52.33
53.19
51.64
52.40
+1.61%
2,057,278
08/20/2026
53.06
53.55
51.49
51.57
-3.03%
2,440,758
08/19/2026
52.26
53.77
51.35
53.18
+2.23%
2,859,657
08/18/2026
51.77
52.52
50.87
52.02
+0.48%
3,036,974
08/17/2026
52.67
53.27
51.55
51.77
-2.38%
2,594,002
08/14/2026
55.29
55.50
52.56
53.03
-2.91%
6,618,237
08/14/2026
$0.59 Dividend
08/13/2026
50.62
54.71
49.47
54.62
+8.51%
5,873,701
08/12/2026
50.23
50.80
49.26
50.34
+0.55%
4,522,335
08/11/2026
49.16
50.79
48.23
50.06
+2.43%
2,839,801
08/10/2026
48.27
48.97
47.73
48.87
+0.84%
1,887,704
08/07/2026
48.07
49.80
47.88
48.47
+0.99%
4,221,404
08/06/2026
48.19
48.19
47.02
47.99
+1.25%
2,892,924
08/05/2026
48.98
49.22
47.00
47.40
-2.18%
3,917,685
08/04/2026
46.50
49.38
46.50
48.46
+5.74%
4,991,688
08/04/2026
$0.69 Earnings
08/03/2026
43.75
46.01
43.29
45.83
+6.09%
4,745,563
07/31/2026
42.54
43.35
41.92
43.19
+2.25%
2,452,293
07/30/2026
41.94
42.25
40.59
42.24
+1.28%
3,054,710
07/29/2026
42.93
43.12
41.57
41.71
-3.66%
1,398,893
07/28/2026
42.32
43.75
41.99
43.29
+1.86%
3,246,320
07/27/2026
43.15
43.57
42.34
42.50
+0.30%
1,994,612
07/24/2026
41.58
42.57
41.41
42.37
+1.90%
1,441,251
07/23/2026
40.64
42.28
40.48
41.58
+0.57%
2,342,917
07/22/2026
42.35
42.76
41.28
41.34
-2.45%
1,117,430
07/21/2026
42.32
43.04
42.20
42.38
-0.30%
1,364,733
07/20/2026
43.35
43.35
41.49
42.51
-1.76%
1,699,068
07/17/2026
42.95
44.01
42.79
43.27
-0.95%
1,254,751
07/16/2026
43.54
43.97
43.39
43.69
-0.74%
1,209,411
07/15/2026
43.47
45.45
43.30
44.01
+3.11%
2,681,470
07/14/2026
41.91
42.81
41.79
42.69
+1.58%
1,276,423
07/13/2026
42.11
42.42
41.50
42.03
-0.45%
1,226,422
07/10/2026
42.68
43.11
41.91
42.21
+0.09%
1,245,771
07/09/2026
41.09
42.75
40.94
42.17
+2.45%
1,715,212
07/08/2026
41.47
41.47
40.73
41.17
-1.91%
1,358,724
07/07/2026
42.06
42.43
41.72
41.97
-0.40%
1,429,332
07/06/2026
41.29
42.26
40.79
42.13
+2.80%
2,102,133
07/02/2026
41.01
41.61
40.59
40.99
+2.30%
1,683,384
07/01/2026
40.50
41.11
39.69
40.07
-0.12%
2,373,734
06/30/2026
38.93
40.40
38.73
40.12
+3.79%
2,206,233
06/29/2026
39.43
39.84
38.05
38.65
-1.56%
1,782,987
06/26/2026
39.58
40.39
39.04
39.27
-0.82%
6,057,846
06/25/2026
38.65
40.67
38.60
39.59
+3.30%
2,910,046
06/24/2026
38.92
39.51
38.05
38.33
-2.12%
4,211,161
06/23/2026
40.43
40.55
38.15
39.16
-3.91%
3,505,144
06/22/2026
41.30
41.82
40.63
40.75
-2.05%
2,010,096
06/18/2026
42.79
42.88
41.15
41.60
-1.20%
3,281,460
06/17/2026
44.05
44.85
42.04
42.11
-4.66%
1,809,524
06/16/2026
43.55
44.60
43.00
44.16
+2.64%
2,769,305
06/15/2026
43.53
44.83
42.87
43.03
+1.12%
1,530,691
06/12/2026
42.30
43.86
42.26
42.55
+0.75%
1,841,649
06/11/2026
41.00
42.27
40.55
42.23
+2.20%
1,721,239
06/10/2026
42.07
43.45
41.29
41.32
-3.24%
2,172,511
06/09/2026
41.01
42.91
40.86
42.71
+4.78%
2,874,883
06/08/2026
40.78
41.44
40.09
40.76
+0.02%
1,715,325
06/05/2026
41.70
42.21
40.13
40.75
-2.28%
2,659,418
06/04/2026
40.57
42.43
40.41
41.70
+3.74%
2,347,410