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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.64 | $48.16 | $43.74 | $46.68 | +4.57% | 15,759,812 |
| Oct 19, 2026 | $42.82 | $46.20 | $42.50 | $44.64 | +4.99% | 12,226,746 |
| Oct 12, 2026 | $45.28 | $45.60 | $41.24 | $42.52 | -6.05% | 14,341,524 |
| Oct 5, 2026 | $44.37 | $45.95 | $43.73 | $45.26 | +1.32% | 13,860,879 |
| Sep 28, 2026 | $44.34 | $46.20 | $43.10 | $44.67 | +0.63% | 13,440,574 |
| Sep 21, 2026 | $47.01 | $47.39 | $42.56 | $44.39 | -4.48% | 12,727,438 |
| Sep 14, 2026 | $47.52 | $48.27 | $45.50 | $46.47 | -2.56% | 14,491,361 |
| Sep 8, 2026 | $52.15 | $52.98 | $46.87 | $47.69 | -9.42% | 12,132,027 |
| Aug 31, 2026 | $53.80 | $54.47 | $51.96 | $52.65 | -2.45% | 10,451,425 |
| Aug 24, 2026 | $52.02 | $54.89 | $51.59 | $53.97 | +3.00% | 11,868,856 |
| Aug 17, 2026 | $52.67 | $53.77 | $50.87 | $52.40 | -1.19% | 12,988,809 |
| Aug 10, 2026 | $48.79 | $55.50 | $48.25 | $53.03 | +8.25% | 21,734,787 |
| Aug 3, 2026 | $44.23 | $50.34 | $43.75 | $48.99 | +12.21% | 20,769,683 |
| Jul 27, 2026 | $43.62 | $44.22 | $41.03 | $43.66 | +1.94% | 12,178,468 |
| Jul 20, 2026 | $43.82 | $43.82 | $40.92 | $42.83 | -2.08% | 7,965,706 |
| Jul 13, 2026 | $42.56 | $45.95 | $41.95 | $43.74 | +2.51% | 7,665,235 |
| Jul 6, 2026 | $41.74 | $43.58 | $41.17 | $42.67 | +2.99% | 7,851,172 |
| Jun 29, 2026 | $39.86 | $42.06 | $38.46 | $41.43 | +4.38% | 8,046,835 |
| Jun 22, 2026 | $41.75 | $42.28 | $38.46 | $39.69 | -5.61% | 18,694,293 |
| Jun 15, 2026 | $44.00 | $45.33 | $41.59 | $42.05 | -2.23% | 9,390,980 |
| Jun 8, 2026 | $41.22 | $44.33 | $40.52 | $43.01 | +4.42% | 10,325,607 |
| Jun 1, 2026 | $42.63 | $44.75 | $39.75 | $41.19 | -3.24% | 13,002,718 |
| May 26, 2026 | $41.87 | $43.77 | $40.79 | $42.57 | +2.28% | 9,925,461 |
| May 18, 2026 | $41.67 | $42.36 | $39.25 | $41.62 | -0.41% | 9,572,660 |
| May 11, 2026 | $43.91 | $44.60 | $41.66 | $41.79 | -6.34% | 8,963,590 |
| May 4, 2026 | $44.40 | $46.89 | $43.41 | $44.62 | +0.90% | 13,716,252 |
| Apr 27, 2026 | $43.42 | $46.27 | $41.57 | $44.22 | +1.38% | 16,105,932 |
| Apr 20, 2026 | $44.64 | $46.60 | $42.19 | $43.62 | -3.02% | 12,203,528 |
| Apr 13, 2026 | $37.70 | $45.62 | $37.70 | $44.98 | +17.47% | 18,043,140 |
| Apr 6, 2026 | $38.29 | $40.46 | $37.14 | $38.29 | -0.52% | 16,191,622 |
| Mar 30, 2026 | $39.10 | $41.36 | $36.95 | $38.49 | -1.56% | 10,843,748 |
| Mar 23, 2026 | $41.33 | $41.97 | $38.62 | $39.10 | -2.42% | 11,620,663 |
| Mar 16, 2026 | $40.82 | $42.17 | $39.33 | $40.07 | -1.06% | 20,199,538 |
| Mar 9, 2026 | $41.74 | $43.30 | $38.82 | $40.50 | -5.97% | 25,619,588 |
| Mar 2, 2026 | $42.14 | $46.33 | $41.61 | $43.07 | -0.81% | 17,299,569 |
| Feb 23, 2026 | $44.04 | $46.44 | $41.28 | $43.42 | -2.45% | 23,525,474 |
| Feb 17, 2026 | $49.16 | $50.08 | $43.05 | $44.51 | -10.14% | 26,940,900 |
| Feb 9, 2026 | $56.51 | $56.76 | $46.66 | $49.53 | -9.98% | 25,858,406 |
| Feb 2, 2026 | $58.54 | $59.27 | $49.11 | $55.02 | -6.60% | 33,541,786 |
| Jan 26, 2026 | $62.55 | $62.75 | $58.05 | $58.91 | -5.52% | 10,178,880 |
| Jan 20, 2026 | $65.53 | $66.52 | $61.75 | $62.35 | -7.13% | 8,164,050 |
| Jan 12, 2026 | $65.56 | $68.27 | $64.46 | $67.14 | +0.52% | 8,980,208 |
| Jan 5, 2026 | $65.74 | $70.38 | $65.11 | $66.79 | +1.58% | 9,033,221 |
| Dec 29, 2025 | $65.18 | $65.99 | $63.79 | $65.75 | +0.46% | 2,867,869 |
| Dec 22, 2025 | $64.59 | $66.52 | $64.59 | $65.45 | +1.25% | 3,313,899 |
| Dec 15, 2025 | $67.73 | $67.92 | $64.16 | $64.64 | -3.38% | 8,351,072 |
| Dec 8, 2025 | $61.73 | $69.20 | $61.17 | $66.90 | +8.45% | 11,888,524 |
| Dec 1, 2025 | $57.76 | $62.00 | $57.53 | $61.69 | +4.42% | 7,463,210 |
| Nov 24, 2025 | $55.92 | $59.26 | $55.21 | $59.08 | +5.73% | 4,472,639 |
| Nov 17, 2025 | $57.25 | $57.66 | $54.09 | $55.88 | -3.44% | 10,915,531 |
| Nov 10, 2025 | $55.81 | $59.25 | $54.54 | $57.87 | +4.97% | 13,324,590 |
| Nov 3, 2025 | $55.04 | $56.74 | $51.42 | $55.13 | +0.16% | 12,309,139 |
| Oct 27, 2025 | $57.38 | $58.59 | $53.76 | $55.04 | -2.60% | 8,604,067 |
| Oct 20, 2025 | $56.01 | $57.49 | $54.81 | $56.51 | +2.93% | 8,503,937 |
| Oct 13, 2025 | $56.70 | $58.43 | $54.18 | $54.90 | -0.02% | 9,409,965 |
| Oct 6, 2025 | $60.05 | $60.13 | $54.80 | $54.91 | -6.15% | 7,701,919 |
| Sep 29, 2025 | $59.35 | $59.35 | $55.38 | $58.51 | -0.15% | 7,891,239 |
| Sep 22, 2025 | $63.56 | $65.52 | $58.45 | $58.60 | -8.35% | 7,215,914 |
| Sep 15, 2025 | $61.50 | $64.24 | $61.15 | $63.94 | +4.32% | 8,561,407 |
| Sep 8, 2025 | $59.08 | $62.50 | $58.52 | $61.29 | +4.73% | 5,844,497 |
| Sep 2, 2025 | $58.50 | $60.13 | $57.25 | $58.52 | -3.03% | 7,959,714 |
| Aug 25, 2025 | $61.02 | $62.10 | $59.84 | $60.35 | -0.97% | 6,366,370 |
| Aug 18, 2025 | $62.62 | $63.24 | $58.75 | $60.94 | -4.00% | 10,070,959 |
| Aug 11, 2025 | $61.89 | $65.03 | $61.31 | $63.48 | +2.88% | 11,431,691 |
| Aug 4, 2025 | $56.23 | $61.82 | $55.63 | $61.70 | +10.49% | 11,315,390 |
| Jul 28, 2025 | $59.07 | $59.48 | $53.78 | $55.84 | -4.38% | 7,409,815 |
| Jul 21, 2025 | $56.32 | $58.63 | $54.36 | $58.40 | +4.12% | 8,488,949 |
| Jul 14, 2025 | $55.45 | $58.16 | $54.19 | $56.09 | +0.81% | 9,826,882 |
| Jul 7, 2025 | $53.65 | $56.47 | $52.54 | $55.64 | +2.90% | 7,879,118 |
| Jun 30, 2025 | $53.45 | $54.76 | $51.83 | $54.07 | +1.85% | 5,501,732 |
| Jun 23, 2025 | $50.15 | $54.27 | $48.75 | $53.09 | +5.04% | 11,835,943 |
| Jun 16, 2025 | $50.36 | $51.56 | $48.67 | $50.55 | +1.46% | 6,213,596 |
| Jun 9, 2025 | $50.87 | $51.87 | $49.17 | $49.82 | -0.86% | 9,286,967 |
| Jun 2, 2025 | $47.91 | $50.71 | $46.84 | $50.25 | +4.40% | 7,732,234 |
| May 26, 2025 | $46.00 | $48.53 | $46.00 | $48.13 | +2.43% | 11,576,113 |
| May 19, 2025 | $50.34 | $51.31 | $46.00 | $46.99 | -9.48% | 18,570,329 |
| May 12, 2025 | $53.91 | $54.68 | $51.06 | $51.91 | +4.66% | 8,833,731 |
| May 5, 2025 | $47.24 | $50.08 | $44.94 | $49.60 | +4.33% | 9,739,130 |
| Apr 28, 2025 | $46.44 | $48.28 | $44.86 | $47.54 | +2.15% | 3,986,052 |
| Apr 21, 2025 | $42.63 | $47.56 | $40.55 | $46.54 | +6.96% | 6,221,379 |
| Apr 14, 2025 | $44.64 | $45.83 | $42.70 | $43.51 | -2.42% | 5,799,515 |
| Apr 7, 2025 | $39.09 | $46.45 | $37.86 | $44.59 | +8.78% | 15,227,674 |
| Mar 31, 2025 | $46.83 | $49.71 | $37.52 | $40.99 | -14.09% | 12,576,770 |
| Mar 24, 2025 | $50.76 | $53.15 | $47.16 | $47.71 | -4.58% | 6,111,135 |
| Mar 17, 2025 | $47.73 | $51.03 | $47.72 | $50.00 | +5.06% | 9,310,380 |
| Mar 10, 2025 | $47.49 | $50.56 | $45.56 | $47.59 | -3.04% | 12,309,745 |
| Mar 3, 2025 | $55.62 | $55.69 | $46.52 | $49.08 | -11.02% | 7,887,776 |
| Feb 24, 2025 | $57.04 | $57.14 | $53.78 | $55.16 | -2.60% | 5,417,999 |
| Feb 18, 2025 | $59.76 | $60.91 | $55.62 | $56.63 | -4.63% | 7,480,305 |
| Feb 10, 2025 | $63.02 | $63.27 | $58.23 | $59.38 | -5.55% | 7,575,204 |
| Feb 3, 2025 | $64.11 | $66.36 | $62.73 | $62.87 | -6.51% | 4,689,925 |
| Jan 27, 2025 | $67.81 | $69.19 | $65.10 | $67.25 | -2.96% | 3,652,444 |
| Jan 21, 2025 | $67.75 | $70.11 | $67.11 | $69.30 | +3.39% | 2,645,935 |
| Jan 13, 2025 | $61.54 | $67.18 | $61.54 | $67.03 | +7.42% | 4,598,649 |
| Jan 6, 2025 | $66.18 | $66.61 | $61.13 | $62.40 | -5.05% | 4,342,554 |
| Dec 30, 2024 | $63.17 | $65.77 | $62.45 | $65.72 | +2.70% | 2,290,950 |
| Dec 23, 2024 | $64.41 | $65.21 | $63.25 | $63.99 | -1.28% | 2,563,442 |
| Dec 16, 2024 | $67.08 | $68.48 | $62.75 | $64.82 | -3.08% | 7,422,116 |
| Dec 9, 2024 | $70.00 | $71.11 | $66.82 | $66.88 | -2.76% | 6,092,148 |
| Dec 2, 2024 | $70.22 | $71.07 | $68.00 | $68.78 | -1.69% | 5,494,231 |
| Nov 25, 2024 | $72.29 | $72.98 | $69.29 | $69.96 | -0.99% | 4,057,026 |
| Nov 18, 2024 | $64.98 | $70.83 | $64.36 | $70.66 | +9.26% | 7,054,620 |
| Nov 11, 2024 | $67.40 | $70.67 | $63.48 | $64.67 | -2.34% | 5,207,129 |
| Nov 4, 2024 | $64.62 | $68.11 | $59.59 | $66.22 | +0.42% | 7,544,352 |
| Oct 28, 2024 | $67.83 | $69.34 | $65.93 | $65.94 | -2.06% | 6,015,253 |
| Oct 21, 2024 | $66.23 | $69.86 | $65.76 | $67.33 | +1.49% | 5,859,826 |
| Oct 14, 2024 | $60.66 | $67.05 | $60.10 | $66.34 | +9.58% | 4,773,710 |
| Oct 7, 2024 | $60.21 | $61.41 | $58.02 | $60.54 | +0.12% | 3,225,448 |
| Sep 30, 2024 | $57.87 | $60.55 | $56.96 | $60.47 | +4.24% | 3,021,715 |
| Sep 23, 2024 | $59.01 | $59.61 | $57.37 | $58.01 | -1.21% | 3,191,283 |
| Sep 16, 2024 | $56.60 | $60.35 | $56.29 | $58.72 | +4.04% | 6,091,197 |
| Sep 9, 2024 | $49.37 | $56.82 | $49.30 | $56.44 | +15.80% | 5,559,293 |
| Sep 3, 2024 | $50.02 | $50.30 | $48.02 | $48.74 | -3.39% | 4,188,458 |
| Aug 26, 2024 | $50.25 | $51.22 | $49.48 | $50.45 | +0.48% | 2,760,067 |
| Aug 19, 2024 | $48.79 | $50.69 | $48.07 | $50.21 | +2.85% | 3,802,890 |
| Aug 12, 2024 | $46.39 | $49.46 | $45.08 | $48.82 | +5.99% | 3,132,771 |
| Aug 5, 2024 | $43.19 | $46.62 | $41.17 | $46.06 | +2.17% | 7,692,322 |
| Jul 29, 2024 | $49.92 | $51.62 | $44.03 | $45.08 | -8.84% | 4,428,831 |
| Jul 22, 2024 | $48.15 | $49.75 | $47.44 | $49.45 | +4.48% | 5,811,379 |
| Jul 15, 2024 | $44.13 | $48.27 | $44.13 | $47.33 | +7.69% | 6,474,977 |
| Jul 8, 2024 | $40.86 | $44.01 | $40.00 | $43.95 | +8.14% | 3,901,981 |
| Jul 1, 2024 | $41.57 | $42.29 | $40.26 | $40.64 | -1.95% | 2,495,772 |
| Jun 24, 2024 | $41.17 | $42.64 | $41.17 | $41.45 | +0.58% | 4,795,917 |
| Jun 17, 2024 | $40.83 | $41.83 | $40.09 | $41.21 | +1.08% | 3,161,620 |
| Jun 10, 2024 | $39.18 | $41.64 | $39.18 | $40.77 | +3.19% | 4,394,174 |
| Jun 3, 2024 | $42.34 | $42.78 | $39.25 | $39.51 | -5.75% | 4,668,025 |
| May 28, 2024 | $44.35 | $44.69 | $41.14 | $41.92 | -5.22% | 4,091,958 |
| May 20, 2024 | $42.67 | $44.33 | $42.39 | $44.23 | +3.12% | 4,126,067 |
| May 13, 2024 | $42.88 | $43.89 | $42.21 | $42.89 | +0.92% | 3,474,210 |
| May 6, 2024 | $44.28 | $45.79 | $41.74 | $42.50 | -3.78% | 5,054,236 |
| Apr 29, 2024 | $44.06 | $44.64 | $42.95 | $44.17 | +0.68% | 2,777,740 |
| Apr 22, 2024 | $42.93 | $44.54 | $42.33 | $43.87 | +3.27% | 1,856,675 |
| Apr 15, 2024 | $43.56 | $43.93 | $41.83 | $42.48 | -1.92% | 2,690,787 |
| Apr 8, 2024 | $45.00 | $45.62 | $43.17 | $43.31 | -2.59% | 2,534,265 |
| Apr 1, 2024 | $45.28 | $45.99 | $43.37 | $44.46 | -0.54% | 3,607,875 |
| Mar 25, 2024 | $45.26 | $46.33 | $44.34 | $44.70 | -1.39% | 1,994,859 |
| Mar 18, 2024 | $44.13 | $47.20 | $43.48 | $45.33 | +2.72% | 3,372,245 |
| Mar 11, 2024 | $45.36 | $45.64 | $43.54 | $44.13 | -2.69% | 4,592,065 |
| Mar 4, 2024 | $44.96 | $46.48 | $44.94 | $45.35 | +0.87% | 4,151,669 |
| Feb 26, 2024 | $42.91 | $45.00 | $42.75 | $44.96 | +5.00% | 11,651,720 |
| Feb 20, 2024 | $42.97 | $44.78 | $42.61 | $42.82 | -0.86% | 2,426,893 |
| Feb 12, 2024 | $44.30 | $45.74 | $41.00 | $43.19 | -3.01% | 5,550,191 |
| Feb 5, 2024 | $41.90 | $44.66 | $41.55 | $44.53 | +5.72% | 3,514,415 |
| Jan 29, 2024 | $42.06 | $42.77 | $40.25 | $42.12 | +0.24% | 2,712,249 |
| Jan 22, 2024 | $40.58 | $42.40 | $40.28 | $42.02 | +4.53% | 2,852,745 |
| Jan 16, 2024 | $39.23 | $40.45 | $38.20 | $40.20 | +1.72% | 3,092,486 |
| Jan 8, 2024 | $39.62 | $40.34 | $38.62 | $39.52 | -0.43% | 2,698,181 |
| Jan 2, 2024 | $42.80 | $43.06 | $39.37 | $39.69 | -8.06% | 3,505,369 |
| Dec 26, 2023 | $43.44 | $44.46 | $43.09 | $43.17 | -1.30% | 1,394,068 |
| Dec 18, 2023 | $42.00 | $43.91 | $41.46 | $43.74 | +3.97% | 2,257,976 |
| Dec 11, 2023 | $37.35 | $42.14 | $37.14 | $42.07 | +12.22% | 4,573,077 |
| Dec 4, 2023 | $35.27 | $37.75 | $35.17 | $37.49 | +5.78% | 3,231,770 |
| Nov 27, 2023 | $35.06 | $35.71 | $34.07 | $35.44 | +1.34% | 6,888,323 |
| Nov 20, 2023 | $34.64 | $35.41 | $34.25 | $34.97 | +0.37% | 1,671,685 |
| Nov 13, 2023 | $31.44 | $34.85 | $31.25 | $34.84 | +9.84% | 4,379,681 |
| Nov 6, 2023 | $29.90 | $31.86 | $28.93 | $31.72 | +6.62% | 4,598,334 |
| Oct 30, 2023 | $27.24 | $29.89 | $26.81 | $29.75 | +10.27% | 2,520,361 |
| Oct 23, 2023 | $27.00 | $28.08 | $26.62 | $26.98 | -0.37% | 1,990,259 |
| Oct 16, 2023 | $30.43 | $30.50 | $26.99 | $27.08 | -10.33% | 3,024,406 |
| Oct 9, 2023 | $29.79 | $31.39 | $29.48 | $30.20 | +0.10% | 1,813,366 |
| Oct 2, 2023 | $30.10 | $30.42 | $28.55 | $30.17 | +0.17% | 1,839,493 |
| Sep 25, 2023 | $30.08 | $30.86 | $29.93 | $30.12 | -0.10% | 1,799,242 |
| Sep 18, 2023 | $31.62 | $31.78 | $29.90 | $30.15 | -4.89% | 2,285,490 |
| Sep 11, 2023 | $29.55 | $31.78 | $29.13 | $31.70 | +8.01% | 3,919,544 |
| Sep 5, 2023 | $28.20 | $29.69 | $27.71 | $29.35 | +4.63% | 2,138,208 |
| Aug 28, 2023 | $26.78 | $28.77 | $26.77 | $28.05 | +5.53% | 1,727,591 |
| Aug 21, 2023 | $26.64 | $27.15 | $26.26 | $26.58 | +0.53% | 1,806,322 |
| Aug 14, 2023 | $27.35 | $27.52 | $26.03 | $26.44 | -3.85% | 2,659,757 |
| Aug 7, 2023 | $30.00 | $30.00 | $26.52 | $27.50 | -8.12% | 3,623,693 |
| Jul 31, 2023 | $30.25 | $30.29 | $28.62 | $29.93 | -0.53% | 2,251,308 |
| Jul 24, 2023 | $30.60 | $31.07 | $29.63 | $30.09 | -2.11% | 2,395,919 |
| Jul 17, 2023 | $30.26 | $31.65 | $30.13 | $30.74 | +1.29% | 2,116,922 |
| Jul 10, 2023 | $28.97 | $30.46 | $28.95 | $30.35 | +3.55% | 1,876,945 |
| Jul 3, 2023 | $29.20 | $29.72 | $27.74 | $29.31 | +0.17% | 1,908,288 |
| Jun 26, 2023 | $27.33 | $29.65 | $27.29 | $29.26 | +7.38% | 2,528,399 |
| Jun 20, 2023 | $29.56 | $30.18 | $27.20 | $27.25 | -8.83% | 5,769,799 |
| Jun 12, 2023 | $29.00 | $30.48 | $28.50 | $29.89 | +3.53% | 2,115,352 |
| Jun 5, 2023 | $26.94 | $29.33 | $26.70 | $28.87 | +6.73% | 1,969,009 |
| May 30, 2023 | $25.78 | $27.76 | $25.32 | $27.05 | +5.38% | 3,408,895 |
| May 22, 2023 | $26.83 | $27.05 | $24.95 | $25.67 | -4.00% | 4,387,823 |
| May 15, 2023 | $26.23 | $28.20 | $24.74 | $26.74 | -1.66% | 3,899,653 |
| May 8, 2023 | $26.85 | $28.15 | $26.75 | $27.19 | +2.53% | 1,723,000 |
| May 1, 2023 | $28.96 | $29.33 | $25.21 | $26.52 | -8.46% | 2,595,418 |
| Apr 24, 2023 | $29.67 | $30.13 | $27.86 | $28.97 | -2.43% | 1,845,914 |
| Apr 17, 2023 | $29.30 | $31.43 | $29.10 | $29.69 | +0.68% | 2,035,894 |
| Apr 10, 2023 | $27.76 | $30.49 | $27.56 | $29.49 | +5.40% | 1,869,565 |
| Apr 3, 2023 | $29.14 | $29.36 | $27.47 | $27.98 | -4.60% | 1,159,975 |
| Mar 27, 2023 | $29.05 | $29.37 | $28.10 | $29.33 | +2.88% | 1,696,246 |
| Mar 20, 2023 | $27.62 | $29.02 | $26.66 | $28.51 | +4.55% | 2,056,139 |
| Mar 13, 2023 | $28.16 | $28.95 | $26.22 | $27.27 | -5.51% | 4,419,531 |
| Mar 6, 2023 | $33.50 | $33.73 | $28.69 | $28.86 | -13.95% | 3,336,450 |
| Feb 27, 2023 | $32.11 | $33.55 | $32.03 | $33.54 | +5.70% | 2,346,165 |
| Feb 21, 2023 | $33.13 | $33.35 | $31.50 | $31.73 | -5.93% | 2,742,304 |
| Feb 13, 2023 | $32.44 | $35.18 | $31.90 | $33.73 | +4.17% | 3,479,501 |
| Feb 6, 2023 | $33.35 | $33.82 | $31.51 | $32.38 | -4.48% | 1,966,277 |
| Jan 30, 2023 | $32.00 | $34.92 | $30.85 | $33.90 | +4.92% | 1,420,327 |
| Jan 23, 2023 | $32.65 | $33.16 | $30.51 | $32.31 | -0.65% | 1,699,603 |
| Jan 17, 2023 | $34.07 | $34.08 | $31.90 | $32.52 | -5.19% | 1,535,335 |
| Jan 9, 2023 | $30.73 | $34.54 | $30.58 | $34.30 | +13.24% | 3,492,189 |
| Jan 3, 2023 | $28.45 | $30.94 | $27.90 | $30.29 | +8.84% | 1,902,759 |
| Dec 27, 2022 | $28.23 | $28.75 | $27.49 | $27.83 | -1.10% | 1,068,323 |
| Dec 19, 2022 | $30.14 | $30.31 | $27.51 | $28.14 | -7.31% | 1,897,337 |
| Dec 12, 2022 | $31.78 | $33.92 | $29.78 | $30.36 | -4.77% | 3,038,260 |
| Dec 5, 2022 | $32.41 | $32.70 | $30.93 | $31.88 | -1.82% | 2,988,945 |
| Nov 28, 2022 | $34.58 | $34.70 | $32.19 | $32.47 | -7.23% | 4,865,018 |
| Nov 21, 2022 | $35.12 | $36.28 | $34.85 | $35.00 | -1.21% | 1,996,357 |
| Nov 14, 2022 | $41.26 | $41.68 | $34.61 | $35.43 | -15.20% | 5,178,157 |
| Nov 7, 2022 | $32.08 | $44.43 | $31.10 | $41.78 | +30.81% | 6,938,879 |
| Oct 31, 2022 | $30.22 | $32.54 | $30.03 | $31.94 | +4.34% | 1,925,180 |
| Oct 24, 2022 | $28.01 | $30.87 | $27.65 | $30.61 | +9.48% | 1,458,439 |
| Oct 17, 2022 | $27.83 | $29.55 | $27.02 | $27.96 | +1.30% | 1,418,018 |
| Oct 10, 2022 | $29.14 | $29.68 | $26.93 | $27.60 | -4.20% | 2,174,822 |
| Oct 3, 2022 | $28.38 | $30.88 | $27.86 | $28.81 | +3.48% | 2,381,514 |
| Sep 26, 2022 | $27.75 | $28.79 | $27.07 | $27.84 | +0.43% | 2,713,798 |
| Sep 19, 2022 | $30.32 | $31.63 | $27.24 | $27.72 | -10.06% | 3,818,739 |
| Sep 12, 2022 | $32.90 | $33.50 | $30.61 | $30.82 | -5.95% | 7,522,603 |
| Sep 6, 2022 | $29.32 | $33.27 | $29.00 | $32.77 | +12.50% | 2,922,520 |
| Aug 29, 2022 | $29.67 | $30.05 | $28.56 | $29.13 | -3.06% | 1,862,743 |
| Aug 22, 2022 | $30.80 | $32.29 | $29.94 | $30.05 | -3.66% | 1,957,308 |
| Aug 15, 2022 | $32.06 | $33.58 | $31.15 | $31.19 | -3.97% | 2,004,939 |
| Aug 8, 2022 | $29.72 | $32.87 | $29.70 | $32.48 | +11.27% | 3,064,100 |
| Aug 1, 2022 | $28.19 | $29.38 | $27.57 | $29.19 | +2.35% | 2,242,623 |
| Jul 25, 2022 | $26.98 | $28.79 | $26.12 | $28.52 | +5.94% | 1,275,930 |
| Jul 18, 2022 | $25.30 | $27.60 | $25.00 | $26.92 | +7.08% | 2,342,942 |
| Jul 11, 2022 | $24.42 | $25.35 | $23.45 | $25.14 | +1.95% | 1,826,913 |
| Jul 5, 2022 | $23.95 | $25.50 | $23.20 | $24.66 | +1.36% | 1,286,195 |
| Jun 27, 2022 | $25.86 | $26.47 | $23.09 | $24.33 | -5.59% | 2,841,648 |
| Jun 21, 2022 | $24.99 | $26.28 | $23.53 | $25.77 | +6.80% | 1,927,953 |
| Jun 13, 2022 | $25.33 | $25.59 | $23.30 | $24.13 | -7.76% | 3,196,749 |
| Jun 6, 2022 | $29.19 | $29.34 | $26.09 | $26.16 | -8.53% | 1,658,008 |
| May 31, 2022 | $29.58 | $29.58 | $28.02 | $28.60 | -4.06% | 1,984,218 |
| May 23, 2022 | $27.44 | $30.51 | $26.51 | $29.81 | +10.24% | 1,473,656 |
| May 16, 2022 | $27.68 | $28.88 | $25.78 | $27.04 | -2.28% | 1,666,181 |
| May 9, 2022 | $25.17 | $27.73 | $24.78 | $27.67 | +6.88% | 3,211,967 |
| May 2, 2022 | $25.32 | $27.73 | $25.03 | $25.89 | +1.93% | 2,703,305 |
| Apr 25, 2022 | $26.17 | $26.98 | $25.13 | $25.40 | -4.33% | 1,978,733 |
| Apr 18, 2022 | $27.87 | $29.35 | $25.88 | $26.55 | -5.45% | 2,538,120 |
| Apr 11, 2022 | $28.32 | $28.67 | $27.11 | $28.08 | -1.85% | 1,443,074 |
| Apr 4, 2022 | $31.00 | $31.41 | $28.07 | $28.61 | -7.26% | 1,705,920 |
| Mar 28, 2022 | $29.93 | $31.64 | $28.97 | $30.85 | +2.87% | 3,448,347 |
| Mar 21, 2022 | $30.08 | $31.45 | $28.66 | $29.99 | +0.71% | 2,608,596 |
| Mar 14, 2022 | $29.11 | $30.89 | $26.50 | $29.78 | +3.01% | 6,448,402 |
| Mar 7, 2022 | $29.40 | $29.96 | $27.54 | $28.91 | -0.99% | 2,872,529 |
| Feb 28, 2022 | $30.65 | $31.65 | $28.79 | $29.20 | -5.44% | 2,486,046 |
| Feb 22, 2022 | $29.14 | $31.17 | $27.92 | $30.88 | +5.90% | 2,828,547 |
| Feb 14, 2022 | $30.91 | $31.57 | $28.70 | $29.16 | -5.91% | 2,887,538 |
| Feb 7, 2022 | $33.30 | $34.03 | $30.55 | $30.99 | -6.32% | 3,472,962 |
| Jan 31, 2022 | $32.65 | $35.06 | $32.12 | $33.08 | +0.76% | 2,715,123 |
| Jan 24, 2022 | $32.75 | $33.40 | $30.12 | $32.83 | -1.65% | 4,917,574 |
| Jan 18, 2022 | $32.46 | $35.40 | $32.25 | $33.38 | +1.80% | 10,512,456 |
| Jan 13, 2022 | $33.00 | $34.99 | $32.35 | $32.79 | – | 17,961,613 |
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% |