TPG Inc. (TPG) stock
TPGNasdaqInvestment AdviceFiscal year ends December 31Also trades as TPGXL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3060% above fair value
$46.68−1.26 (-2.63%)
Close on Oct 30, 2026Market cap $17.95BP/E –Yield 4.24%
Price history
TPG share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.68
-2.63% on the day
52-week range
$36.95 – $70.38
-33.7% from the high
Change over 52 weeks
-15.9%
From $55.48 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.71 | $47.88 | $45.96 | $46.68 | -2.63% | 2,666,297 |
| Oct 29, 2026 | $45.60 | $48.16 | $45.05 | $47.94 | +7.51% | 5,750,131 |
| Oct 28, 2026 | $44.59 | $44.85 | $43.74 | $44.59 | +0.02% | 3,192,214 |
| Oct 27, 2026 | $45.23 | $45.76 | $44.57 | $44.58 | -0.54% | 2,158,779 |
| Oct 26, 2026 | $44.64 | $45.20 | $44.19 | $44.82 | +0.40% | 1,992,391 |
| Oct 23, 2026 | $45.55 | $45.91 | $44.42 | $44.64 | -3.31% | 2,485,828 |
| Oct 22, 2026 | $43.57 | $46.20 | $43.35 | $46.17 | +4.74% | 2,796,934 |
| Oct 21, 2026 | $44.60 | $44.88 | $43.71 | $44.08 | -0.68% | 1,703,316 |
| Oct 20, 2026 | $43.10 | $45.01 | $43.10 | $44.38 | +2.97% | 3,272,021 |
| Oct 19, 2026 | $42.82 | $43.40 | $42.50 | $43.10 | +1.36% | 1,968,647 |
| Oct 16, 2026 | $43.62 | $44.36 | $42.00 | $42.52 | -1.96% | 3,788,317 |
| Oct 15, 2026 | $42.26 | $43.71 | $41.34 | $43.37 | +2.72% | 2,222,979 |
| Oct 14, 2026 | $42.19 | $42.90 | $41.24 | $42.22 | -1.56% | 2,899,099 |
| Oct 13, 2026 | $45.19 | $45.23 | $42.50 | $42.89 | -4.94% | 4,033,040 |
| Oct 12, 2026 | $45.28 | $45.60 | $44.82 | $45.12 | -0.31% | 1,398,089 |
| Oct 9, 2026 | $45.45 | $45.95 | $44.69 | $45.26 | +0.04% | 3,255,910 |
| Oct 8, 2026 | $44.10 | $45.53 | $44.02 | $45.24 | +1.64% | 3,486,249 |
| Oct 7, 2026 | $44.19 | $44.86 | $43.73 | $44.51 | -1.02% | 2,706,558 |
| Oct 6, 2026 | $45.15 | $45.84 | $44.72 | $44.97 | +1.06% | 2,422,362 |
| Oct 5, 2026 | $44.37 | $44.99 | $43.86 | $44.50 | -0.38% | 1,989,800 |
| Oct 2, 2026 | $45.09 | $46.20 | $44.30 | $44.67 | -0.13% | 3,400,247 |
| Oct 1, 2026 | $44.43 | $45.31 | $43.45 | $44.73 | +1.36% | 2,597,612 |
| Sep 30, 2026 | $44.00 | $44.29 | $43.11 | $44.13 | +1.45% | 3,472,704 |
| Sep 29, 2026 | $43.86 | $43.96 | $43.10 | $43.50 | +0.02% | 2,070,134 |
| Sep 28, 2026 | $44.34 | $44.34 | $43.24 | $43.49 | -2.03% | 1,899,877 |
| Sep 25, 2026 | $44.11 | $44.68 | $43.94 | $44.39 | +1.74% | 1,255,757 |
| Sep 24, 2026 | $44.71 | $45.15 | $42.56 | $43.63 | -2.89% | 4,957,291 |
| Sep 23, 2026 | $45.11 | $45.96 | $44.69 | $44.93 | -1.51% | 2,595,849 |
| Sep 22, 2026 | $47.06 | $47.39 | $45.40 | $45.62 | -1.93% | 1,816,214 |
| Sep 21, 2026 | $47.01 | $47.26 | $46.35 | $46.52 | +0.11% | 2,102,327 |
| Sep 18, 2026 | $46.29 | $46.78 | $45.50 | $46.47 | +0.54% | 2,472,944 |
| Sep 17, 2026 | $47.49 | $47.49 | $46.14 | $46.22 | -0.71% | 2,751,756 |
| Sep 16, 2026 | $47.54 | $48.27 | $45.85 | $46.55 | -1.79% | 3,579,120 |
| Sep 15, 2026 | $47.64 | $48.11 | $46.44 | $47.40 | -1.21% | 3,078,547 |
| Sep 14, 2026 | $47.52 | $48.00 | $46.94 | $47.98 | +0.61% | 2,608,994 |
| Sep 11, 2026 | $47.20 | $49.73 | $47.05 | $47.69 | +1.62% | 3,136,402 |
| Sep 10, 2026 | $48.58 | $48.69 | $46.87 | $46.93 | -4.05% | 3,072,618 |
| Sep 9, 2026 | $49.82 | $50.41 | $48.46 | $48.91 | -3.93% | 3,925,203 |
| Sep 8, 2026 | $52.15 | $52.98 | $50.85 | $50.91 | -3.30% | 1,997,804 |
| Sep 4, 2026 | $52.51 | $53.37 | $51.96 | $52.65 | -1.08% | 1,765,150 |
| Sep 3, 2026 | $52.68 | $54.47 | $52.01 | $53.23 | +1.73% | 1,886,899 |
| Sep 2, 2026 | $52.34 | $53.77 | $52.10 | $52.32 | -0.17% | 1,472,242 |
| Sep 1, 2026 | $53.11 | $54.16 | $52.04 | $52.41 | -3.16% | 3,137,727 |
| Aug 31, 2026 | $53.80 | $54.37 | $53.16 | $54.12 | +0.28% | 2,189,407 |
| Aug 28, 2026 | $53.97 | $54.89 | $53.82 | $53.97 | +0.06% | 2,259,410 |
| Aug 27, 2026 | $52.80 | $54.14 | $52.80 | $53.94 | +2.16% | 3,187,876 |
| Aug 26, 2026 | $52.83 | $53.32 | $52.61 | $52.80 | -0.15% | 1,691,839 |
| Aug 25, 2026 | $52.84 | $53.02 | $51.71 | $52.88 | +0.08% | 2,079,955 |
| Aug 24, 2026 | $52.02 | $53.32 | $51.59 | $52.84 | +0.84% | 2,649,776 |
| Aug 21, 2026 | $52.33 | $53.19 | $51.64 | $52.40 | +1.61% | 2,057,278 |
| Aug 20, 2026 | $53.06 | $53.55 | $51.49 | $51.57 | -3.03% | 2,440,758 |
| Aug 19, 2026 | $52.26 | $53.77 | $51.35 | $53.18 | +2.23% | 2,859,657 |
| Aug 18, 2026 | $51.77 | $52.52 | $50.87 | $52.02 | +0.48% | 3,037,114 |
| Aug 17, 2026 | $52.67 | $53.27 | $51.55 | $51.77 | -2.38% | 2,594,002 |
| Aug 14, 2026 | $55.29 | $55.50 | $52.56 | $53.03 | -3.95% | 6,618,367 |
| Aug 13, 2026 | $51.17 | $55.30 | $50.00 | $55.21 | +8.51% | 5,873,701 |
| Aug 12, 2026 | $50.77 | $51.35 | $49.79 | $50.88 | +0.55% | 4,522,468 |
| Aug 11, 2026 | $49.69 | $51.34 | $48.75 | $50.60 | +2.43% | 2,832,512 |
| Aug 10, 2026 | $48.79 | $49.50 | $48.25 | $49.40 | +0.84% | 1,887,739 |
| Aug 7, 2026 | $48.59 | $50.34 | $48.40 | $48.99 | +0.99% | 4,221,404 |
| Aug 6, 2026 | $48.71 | $48.71 | $47.53 | $48.51 | +1.25% | 2,892,924 |
| Aug 5, 2026 | $49.51 | $49.75 | $47.51 | $47.91 | -2.18% | 3,917,685 |
| Aug 4, 2026 | $47.00 | $49.91 | $47.00 | $48.98 | +5.74% | 4,992,107 |
| Aug 3, 2026 | $44.23 | $46.51 | $43.75 | $46.32 | +6.09% | 4,745,563 |
| Jul 31, 2026 | $43.00 | $43.82 | $42.38 | $43.66 | +2.25% | 2,452,313 |
| Jul 30, 2026 | $42.39 | $42.71 | $41.03 | $42.70 | +1.28% | 3,054,808 |
| Jul 29, 2026 | $43.39 | $43.59 | $42.02 | $42.16 | -3.66% | 1,398,798 |
| Jul 28, 2026 | $42.78 | $44.22 | $42.44 | $43.76 | +1.86% | 3,277,937 |
| Jul 27, 2026 | $43.62 | $44.04 | $42.80 | $42.96 | +0.30% | 1,994,612 |
| Jul 24, 2026 | $42.03 | $43.03 | $41.86 | $42.83 | +1.90% | 1,441,548 |
| Jul 23, 2026 | $41.08 | $42.74 | $40.92 | $42.03 | +0.57% | 2,342,917 |
| Jul 22, 2026 | $42.81 | $43.22 | $41.73 | $41.79 | -2.45% | 1,117,440 |
| Jul 21, 2026 | $42.78 | $43.50 | $42.66 | $42.84 | -0.30% | 1,364,733 |
| Jul 20, 2026 | $43.82 | $43.82 | $41.94 | $42.97 | -1.76% | 1,699,068 |
| Jul 17, 2026 | $43.41 | $44.49 | $43.26 | $43.74 | -0.95% | 1,254,751 |
| Jul 16, 2026 | $44.01 | $44.45 | $43.86 | $44.16 | -0.74% | 1,209,411 |
| Jul 15, 2026 | $43.94 | $45.95 | $43.77 | $44.49 | +3.11% | 2,681,600 |
| Jul 14, 2026 | $42.36 | $43.27 | $42.24 | $43.15 | +1.58% | 1,293,051 |
| Jul 13, 2026 | $42.56 | $42.88 | $41.95 | $42.48 | -0.45% | 1,226,422 |
| Jul 10, 2026 | $43.14 | $43.58 | $42.36 | $42.67 | +0.09% | 1,245,771 |
| Jul 9, 2026 | $41.53 | $43.22 | $41.38 | $42.63 | +2.45% | 1,715,212 |
| Jul 8, 2026 | $41.92 | $41.92 | $41.17 | $41.61 | -1.91% | 1,358,724 |
| Jul 7, 2026 | $42.51 | $42.89 | $42.17 | $42.42 | -0.40% | 1,429,332 |
| Jul 6, 2026 | $41.74 | $42.72 | $41.23 | $42.59 | +2.80% | 2,102,133 |
| Jul 2, 2026 | $41.45 | $42.06 | $41.03 | $41.43 | +2.30% | 1,683,384 |
| Jul 1, 2026 | $40.94 | $41.55 | $40.12 | $40.50 | -0.12% | 2,374,231 |
| Jun 30, 2026 | $39.35 | $40.84 | $39.15 | $40.55 | +3.79% | 2,206,233 |
| Jun 29, 2026 | $39.86 | $40.27 | $38.46 | $39.07 | -1.56% | 1,782,987 |
| Jun 26, 2026 | $40.01 | $40.83 | $39.46 | $39.69 | -0.82% | 6,057,846 |
| Jun 25, 2026 | $39.07 | $41.11 | $39.02 | $40.02 | +3.30% | 2,910,046 |
| Jun 24, 2026 | $39.34 | $39.94 | $38.46 | $38.74 | -2.12% | 4,211,161 |
| Jun 23, 2026 | $40.87 | $40.99 | $38.56 | $39.58 | -3.91% | 3,505,144 |
| Jun 22, 2026 | $41.75 | $42.28 | $41.07 | $41.19 | -2.05% | 2,010,096 |
| Jun 18, 2026 | $43.25 | $43.35 | $41.59 | $42.05 | -1.20% | 3,281,460 |
| Jun 17, 2026 | $44.53 | $45.33 | $42.49 | $42.56 | -4.66% | 1,809,524 |
| Jun 16, 2026 | $44.02 | $45.08 | $43.46 | $44.64 | +2.64% | 2,769,305 |
| Jun 15, 2026 | $44.00 | $45.31 | $43.33 | $43.49 | +1.12% | 1,530,691 |
| Jun 12, 2026 | $42.76 | $44.33 | $42.72 | $43.01 | +0.75% | 1,841,649 |
| Jun 11, 2026 | $41.44 | $42.73 | $40.99 | $42.69 | +2.20% | 1,721,239 |
| Jun 10, 2026 | $42.52 | $43.92 | $41.74 | $41.77 | -3.24% | 2,172,511 |
| Jun 9, 2026 | $41.45 | $43.37 | $41.30 | $43.17 | +4.78% | 2,874,883 |
| Jun 8, 2026 | $41.22 | $41.89 | $40.52 | $41.20 | +0.02% | 1,715,325 |
| Jun 5, 2026 | $42.15 | $42.67 | $40.56 | $41.19 | -2.28% | 2,659,418 |
| Jun 4, 2026 | $41.01 | $42.89 | $40.85 | $42.15 | +3.74% | 2,347,410 |
| Jun 3, 2026 | $41.01 | $41.01 | $39.75 | $40.63 | -4.15% | 2,679,017 |
| Jun 2, 2026 | $43.27 | $43.61 | $42.34 | $42.39 | -2.06% | 1,669,502 |
| Jun 1, 2026 | $42.63 | $44.75 | $42.60 | $43.28 | +1.67% | 3,647,371 |
| May 29, 2026 | $41.99 | $43.77 | $41.75 | $42.57 | +1.70% | 2,673,579 |
| May 28, 2026 | $41.25 | $42.14 | $40.79 | $41.86 | +0.60% | 2,599,189 |
| May 27, 2026 | $41.93 | $42.28 | $41.23 | $41.61 | -0.14% | 1,863,461 |
| May 26, 2026 | $41.87 | $42.43 | $41.43 | $41.67 | +0.12% | 2,789,232 |
| May 22, 2026 | $41.97 | $42.12 | $41.25 | $41.62 | -0.31% | 1,786,065 |
| May 21, 2026 | $40.39 | $41.88 | $40.00 | $41.75 | +2.68% | 2,581,801 |
| May 20, 2026 | $40.16 | $41.06 | $39.25 | $40.66 | +0.97% | 2,077,757 |
| May 19, 2026 | $41.41 | $41.69 | $40.23 | $40.27 | -2.61% | 1,616,219 |
| May 18, 2026 | $41.67 | $42.36 | $41.16 | $41.35 | -1.05% | 1,510,818 |
| May 15, 2026 | $43.36 | $43.36 | $41.66 | $41.79 | -3.38% | 1,618,103 |
| May 14, 2026 | $43.20 | $44.07 | $42.60 | $43.25 | +1.57% | 1,388,317 |
| May 13, 2026 | $43.64 | $43.64 | $42.23 | $42.58 | -3.29% | 2,200,726 |
| May 12, 2026 | $43.59 | $44.43 | $43.02 | $44.03 | +1.01% | 1,779,730 |
| May 11, 2026 | $43.91 | $44.60 | $43.35 | $43.59 | -2.31% | 1,976,714 |
| May 8, 2026 | $44.46 | $45.19 | $43.41 | $44.62 | +0.31% | 1,931,611 |
| May 7, 2026 | $45.12 | $45.65 | $44.15 | $44.48 | -1.20% | 2,063,079 |
| May 6, 2026 | $46.25 | $46.76 | $44.97 | $45.02 | -1.29% | 2,893,741 |
| May 5, 2026 | $45.00 | $46.89 | $44.42 | $45.61 | +1.29% | 3,538,879 |
| May 4, 2026 | $44.40 | $46.83 | $44.30 | $45.03 | +1.83% | 3,288,942 |
| May 1, 2026 | $43.62 | $46.27 | $43.27 | $44.22 | +1.38% | 4,906,433 |
| Apr 30, 2026 | $41.79 | $44.20 | $41.57 | $43.62 | +3.66% | 3,315,396 |
| Apr 29, 2026 | $42.44 | $42.57 | $41.71 | $42.08 | -0.94% | 2,510,411 |
| Apr 28, 2026 | $42.67 | $43.43 | $41.68 | $42.48 | -1.05% | 2,700,163 |
| Apr 27, 2026 | $43.42 | $44.07 | $42.00 | $42.93 | -1.58% | 2,673,529 |
| Apr 24, 2026 | $43.66 | $44.06 | $43.09 | $43.62 | +0.30% | 1,861,875 |
| Apr 23, 2026 | $45.01 | $45.55 | $42.19 | $43.49 | -4.59% | 3,494,599 |
| Apr 22, 2026 | $45.80 | $46.60 | $44.99 | $45.58 | +0.84% | 2,598,319 |
| Apr 21, 2026 | $45.20 | $46.59 | $44.79 | $45.20 | +1.16% | 2,221,480 |
| Apr 20, 2026 | $44.64 | $45.32 | $44.33 | $44.68 | -0.67% | 2,027,255 |
| Apr 17, 2026 | $43.93 | $45.62 | $43.64 | $44.98 | +3.93% | 4,015,672 |
| Apr 16, 2026 | $44.15 | $44.45 | $43.23 | $43.28 | -1.57% | 2,306,331 |
| Apr 15, 2026 | $42.97 | $44.38 | $42.97 | $43.97 | +3.75% | 4,073,197 |
| Apr 14, 2026 | $40.06 | $42.86 | $40.06 | $42.38 | +7.51% | 4,057,815 |
| Apr 13, 2026 | $37.70 | $39.62 | $37.70 | $39.42 | +2.95% | 3,590,125 |
| Apr 10, 2026 | $38.84 | $38.84 | $37.41 | $38.29 | -1.26% | 3,669,236 |
| Apr 9, 2026 | $38.21 | $39.13 | $37.14 | $38.78 | +1.36% | 3,551,318 |
| Apr 8, 2026 | $39.91 | $40.46 | $38.08 | $38.26 | +0.71% | 3,089,326 |
| Apr 7, 2026 | $37.73 | $38.37 | $37.16 | $37.99 | +0.16% | 2,633,797 |
| Apr 6, 2026 | $38.29 | $38.92 | $37.83 | $37.93 | -1.45% | 3,247,945 |
| Apr 2, 2026 | $37.86 | $39.33 | $36.95 | $38.49 | -1.18% | 2,659,446 |
| Apr 1, 2026 | $41.36 | $41.36 | $38.84 | $38.95 | -3.85% | 2,533,485 |
| Mar 31, 2026 | $40.52 | $41.06 | $39.48 | $40.51 | +1.96% | 3,148,264 |
| Mar 30, 2026 | $39.10 | $40.48 | $38.69 | $39.73 | +1.61% | 2,502,553 |
| Mar 27, 2026 | $39.85 | $40.19 | $38.86 | $39.10 | -2.93% | 2,059,940 |
| Mar 26, 2026 | $40.64 | $41.20 | $40.02 | $40.28 | -1.00% | 1,572,740 |
| Mar 25, 2026 | $40.58 | $41.57 | $39.69 | $40.69 | +1.46% | 1,860,463 |
| Mar 24, 2026 | $39.05 | $40.14 | $38.62 | $40.10 | +0.35% | 3,026,577 |
| Mar 23, 2026 | $41.33 | $41.97 | $39.82 | $39.96 | -0.27% | 3,100,943 |
| Mar 20, 2026 | $41.01 | $41.20 | $39.80 | $40.07 | -2.53% | 4,167,934 |
| Mar 19, 2026 | $41.17 | $41.48 | $40.30 | $41.11 | -0.15% | 3,102,849 |
| Mar 18, 2026 | $40.37 | $42.17 | $40.37 | $41.17 | +1.03% | 3,249,647 |
| Mar 17, 2026 | $40.30 | $41.30 | $40.16 | $40.75 | +3.16% | 4,663,629 |
| Mar 16, 2026 | $40.82 | $41.17 | $39.33 | $39.50 | -2.47% | 5,015,479 |
| Mar 13, 2026 | $39.61 | $40.52 | $39.39 | $40.50 | +3.69% | 6,242,325 |
| Mar 12, 2026 | $39.50 | $40.31 | $38.82 | $39.06 | -3.98% | 6,205,152 |
| Mar 11, 2026 | $42.15 | $42.70 | $39.79 | $40.68 | -3.67% | 5,561,416 |
| Mar 10, 2026 | $43.04 | $43.30 | $41.39 | $42.23 | -1.10% | 3,545,580 |
| Mar 9, 2026 | $41.74 | $42.83 | $41.14 | $42.70 | -0.86% | 4,065,115 |
| Mar 6, 2026 | $43.67 | $44.65 | $42.13 | $43.07 | -4.20% | 3,702,684 |
| Mar 5, 2026 | $45.13 | $46.33 | $44.08 | $44.96 | -1.34% | 4,757,522 |
| Mar 4, 2026 | $44.95 | $45.68 | $43.91 | $45.57 | +2.73% | 2,871,194 |
| Mar 3, 2026 | $42.81 | $45.22 | $42.11 | $44.36 | +0.29% | 3,496,110 |
| Mar 2, 2026 | $42.14 | $44.59 | $41.61 | $44.23 | +1.87% | 2,472,059 |
| Feb 27, 2026 | $43.62 | $43.95 | $41.58 | $43.42 | -3.45% | 5,336,180 |
| Feb 26, 2026 | $45.13 | $46.44 | $44.01 | $44.97 | +0.65% | 4,010,373 |
| Feb 25, 2026 | $43.87 | $45.08 | $42.50 | $44.68 | +3.81% | 4,575,557 |
| Feb 24, 2026 | $42.33 | $44.07 | $42.00 | $43.04 | +1.65% | 4,688,773 |
| Feb 23, 2026 | $44.04 | $44.19 | $41.28 | $42.34 | -4.88% | 4,914,591 |
| Feb 20, 2026 | $44.23 | $44.87 | $43.18 | $44.51 | -0.16% | 11,964,030 |
| Feb 19, 2026 | $46.14 | $46.27 | $43.05 | $44.58 | -7.01% | 7,317,796 |
| Feb 18, 2026 | $47.15 | $48.36 | $46.75 | $47.94 | +2.22% | 2,942,139 |
| Feb 17, 2026 | $49.16 | $50.08 | $46.83 | $46.90 | -5.31% | 4,716,935 |
| Feb 13, 2026 | $48.78 | $50.18 | $48.11 | $49.53 | +1.62% | 3,834,632 |
| Feb 12, 2026 | $49.75 | $50.81 | $46.66 | $48.74 | -1.87% | 4,608,060 |
| Feb 11, 2026 | $53.08 | $53.85 | $49.41 | $49.67 | -6.42% | 6,217,359 |
| Feb 10, 2026 | $54.42 | $55.67 | $52.27 | $53.08 | -3.42% | 4,875,521 |
| Feb 9, 2026 | $56.51 | $56.76 | $54.37 | $54.96 | -0.11% | 6,322,834 |
| Feb 6, 2026 | $53.33 | $56.51 | $52.57 | $55.02 | +2.76% | 5,596,510 |
| Feb 5, 2026 | $52.09 | $55.34 | $49.11 | $53.54 | -4.55% | 11,535,830 |
| Feb 4, 2026 | $53.21 | $56.30 | $51.91 | $56.09 | +5.16% | 5,657,682 |
| Feb 3, 2026 | $57.48 | $57.61 | $51.32 | $53.34 | -8.38% | 7,798,530 |
| Feb 2, 2026 | $58.54 | $59.27 | $57.27 | $58.22 | -1.17% | 2,953,234 |
| Jan 30, 2026 | $58.25 | $59.49 | $58.05 | $58.91 | +0.08% | 1,505,012 |
| Jan 29, 2026 | $60.51 | $61.10 | $58.17 | $58.86 | -0.86% | 2,080,904 |
| Jan 28, 2026 | $60.35 | $60.58 | $59.06 | $59.37 | -0.79% | 2,459,810 |
| Jan 27, 2026 | $60.80 | $61.07 | $59.41 | $59.84 | -1.71% | 1,962,698 |
| Jan 26, 2026 | $62.55 | $62.75 | $60.70 | $60.88 | -2.36% | 2,170,456 |
| Jan 23, 2026 | $62.78 | $63.13 | $61.75 | $62.35 | -1.06% | 2,042,771 |
| Jan 22, 2026 | $63.75 | $64.66 | $62.89 | $63.02 | -0.83% | 1,409,381 |
| Jan 21, 2026 | $63.62 | $64.76 | $62.93 | $63.55 | +1.13% | 2,450,199 |
| Jan 20, 2026 | $65.53 | $66.52 | $62.65 | $62.84 | -6.40% | 2,261,699 |
| Jan 16, 2026 | $67.15 | $68.27 | $66.89 | $67.14 | -0.19% | 1,142,724 |
| Jan 15, 2026 | $66.38 | $67.54 | $65.86 | $67.27 | +2.31% | 2,357,655 |
| Jan 14, 2026 | $65.52 | $65.84 | $64.46 | $65.75 | +0.52% | 1,916,579 |
| Jan 13, 2026 | $65.87 | $66.16 | $64.49 | $65.41 | -0.94% | 2,062,943 |
| Jan 12, 2026 | $65.56 | $66.66 | $65.30 | $66.03 | -1.14% | 1,500,307 |
| Jan 9, 2026 | $67.11 | $67.50 | $65.11 | $66.79 | -0.25% | 2,236,599 |
| Jan 8, 2026 | $65.67 | $67.16 | $65.55 | $66.96 | +1.51% | 1,190,992 |
| Jan 7, 2026 | $69.01 | $69.51 | $65.81 | $65.97 | -5.30% | 1,906,363 |
| Jan 6, 2026 | $68.00 | $70.38 | $67.98 | $69.66 | +2.97% | 1,758,334 |
| Jan 5, 2026 | $65.74 | $69.29 | $65.74 | $67.65 | +2.89% | 1,940,933 |
| Jan 2, 2026 | $64.25 | $65.99 | $64.00 | $65.75 | +2.99% | 1,332,886 |
| Dec 31, 2025 | $64.17 | $64.47 | $63.79 | $63.84 | -0.75% | 494,886 |
| Dec 30, 2025 | $64.56 | $65.11 | $64.27 | $64.32 | -0.63% | 409,996 |
| Dec 29, 2025 | $65.18 | $65.44 | $64.52 | $64.73 | -1.10% | 630,101 |
| Dec 26, 2025 | $65.11 | $65.71 | $64.84 | $65.45 | +0.40% | 770,020 |
| Dec 24, 2025 | $65.60 | $65.72 | $64.84 | $65.19 | -0.31% | 587,279 |
| Dec 23, 2025 | $65.75 | $66.26 | $65.35 | $65.39 | -0.94% | 1,053,993 |
| Dec 22, 2025 | $64.59 | $66.52 | $64.59 | $66.01 | +2.12% | 902,607 |
| Dec 19, 2025 | $64.83 | $64.84 | $64.16 | $64.64 | +0.37% | 2,196,890 |
| Dec 18, 2025 | $65.36 | $66.18 | $64.28 | $64.40 | -0.92% | 2,024,747 |
| Dec 17, 2025 | $66.43 | $67.06 | $64.87 | $65.00 | -2.15% | 1,371,592 |
| Dec 16, 2025 | $66.61 | $67.20 | $65.81 | $66.43 | -0.46% | 1,507,477 |
| Dec 15, 2025 | $67.73 | $67.92 | $66.56 | $66.74 | -0.24% | 1,250,366 |
| Dec 12, 2025 | $68.67 | $68.74 | $66.50 | $66.90 | -2.72% | 1,661,698 |
| Dec 11, 2025 | $67.90 | $69.20 | $67.43 | $68.77 | +1.78% | 3,828,259 |
| Dec 10, 2025 | $66.11 | $68.33 | $65.12 | $67.57 | +3.19% | 3,088,821 |
| Dec 9, 2025 | $61.54 | $66.18 | $61.54 | $65.48 | +6.14% | 2,145,084 |
| Dec 8, 2025 | $61.73 | $62.38 | $61.17 | $61.69 | 0.00% | 1,164,662 |
| Dec 5, 2025 | $60.65 | $62.00 | $60.65 | $61.69 | +1.41% | 1,223,269 |
| Dec 4, 2025 | $60.43 | $61.43 | $60.43 | $60.83 | +0.30% | 1,156,831 |
| Dec 3, 2025 | $58.39 | $60.76 | $58.39 | $60.65 | +4.01% | 1,168,557 |
| Dec 2, 2025 | $58.44 | $58.84 | $58.07 | $58.31 | +0.41% | 942,646 |
| Dec 1, 2025 | $57.76 | $59.19 | $57.53 | $58.07 | -1.71% | 2,971,907 |
| Nov 28, 2025 | $58.92 | $59.26 | $58.05 | $59.08 | +1.56% | 718,865 |
| Nov 26, 2025 | $57.89 | $58.54 | $57.20 | $58.17 | +1.25% | 1,097,948 |
| Nov 25, 2025 | $55.81 | $57.76 | $55.21 | $57.45 | +3.25% | 1,329,035 |
| Nov 24, 2025 | $55.92 | $56.54 | $55.26 | $55.64 | -0.43% | 1,326,791 |
| Nov 21, 2025 | $55.41 | $56.40 | $54.09 | $55.88 | +1.34% | 1,894,452 |
| Nov 20, 2025 | $56.44 | $57.20 | $54.84 | $55.14 | -0.95% | 2,149,956 |
| Nov 19, 2025 | $55.01 | $55.98 | $54.65 | $55.67 | +1.48% | 1,767,908 |
| Nov 18, 2025 | $54.78 | $56.07 | $54.35 | $54.86 | -0.62% | 2,425,714 |
| Nov 17, 2025 | $57.25 | $57.66 | $55.12 | $55.20 | -4.61% | 2,677,501 |
| Nov 14, 2025 | $56.59 | $58.09 | $56.00 | $57.87 | 0.00% | 2,292,144 |
| Nov 13, 2025 | $58.04 | $58.60 | $57.37 | $57.87 | -1.26% | 3,673,086 |
| Nov 12, 2025 | $58.08 | $59.25 | $57.82 | $58.61 | +2.84% | 3,087,694 |
| Nov 11, 2025 | $55.00 | $57.13 | $54.54 | $56.99 | +3.49% | 2,008,167 |
| Nov 10, 2025 | $55.81 | $56.15 | $54.70 | $55.07 | -0.11% | 2,263,499 |
| Nov 7, 2025 | $54.51 | $55.59 | $52.80 | $55.13 | +0.84% | 1,991,424 |
| Nov 6, 2025 | $53.71 | $54.99 | $53.11 | $54.67 | +2.61% | 2,336,057 |
| Nov 5, 2025 | $53.45 | $54.13 | $52.22 | $53.28 | -0.24% | 2,636,512 |
| Nov 4, 2025 | $51.97 | $56.74 | $51.42 | $53.41 | -2.55% | 3,053,676 |
| Nov 3, 2025 | $55.04 | $55.66 | $54.57 | $54.81 | -0.42% | 2,291,470 |
| Oct 31, 2025 | $55.25 | $55.58 | $53.76 | $55.04 | -0.79% | 2,688,211 |
| Oct 30, 2025 | $56.05 | $56.49 | $55.33 | $55.48 | -1.28% | 1,291,269 |
| Oct 29, 2025 | $56.91 | $57.21 | $55.96 | $56.20 | -1.49% | 1,607,865 |
| Oct 28, 2025 | $57.78 | $57.92 | $56.91 | $57.05 | -0.92% | 1,239,606 |
| Oct 27, 2025 | $57.38 | $58.59 | $57.26 | $57.58 | +1.89% | 1,777,116 |
| Oct 24, 2025 | $56.30 | $57.19 | $56.17 | $56.51 | +1.22% | 1,330,542 |
| Oct 23, 2025 | $57.15 | $57.49 | $54.81 | $55.83 | -2.21% | 2,268,408 |
| Oct 22, 2025 | $56.73 | $57.19 | $55.82 | $57.09 | +0.63% | 1,993,313 |
| Oct 21, 2025 | $55.74 | $56.91 | $55.28 | $56.73 | +1.63% | 1,020,399 |
| Oct 20, 2025 | $56.01 | $56.62 | $55.48 | $55.82 | – | 1,891,275 |
Seasonality
TPG return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -7.9% | -6.6% | -3.0% | 1.6% | -0.3% | 11.9% | 6.5% | -1.4% | 4.3% | 12.4% | 1.2% |
| Months up | 2 of 4 | 2 of 5 | 1 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 5 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 4 of 4 | 2 of 4 |
| 2026 | -7.7% | -25.3% | -6.7% | 7.7% | -1.1% | -4.7% | 7.7% | 25.3% | -18.5% | 5.8% | ||
| 2025 | 7.0% | -17.2% | -14.0% | -2.1% | 4.4% | 9.0% | 8.8% | 6.7% | -4.8% | -4.2% | 8.2% | 8.1% |
| 2024 | -3.6% | 7.6% | 0.8% | -3.6% | -1.8% | -1.1% | 23.0% | -0.2% | 14.1% | 17.6% | 4.0% | -10.2% |
| 2023 | 15.7% | 4.1% | -11.2% | -1.2% | -10.2% | 13.4% | 0.6% | -3.7% | 7.1% | -8.2% | 28.4% | 23.3% |
| 2022 | -8.4% | -2.0% | -15.7% | 16.7% | -18.0% | 19.3% | 4.2% | -5.2% | 10.5% | 9.1% | -16.4% |