TPG Stock Price History
NASDAQ: TPGFinanceInvestment ManagersUSD
45.26+0.02 (+0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TPG price history at a glance
The price history for TPG (TPG) on this page begins on January 10, 2022, when the stock closed at $32.79; it most recently closed at $45.26 on October 5, 2026. The highest price in this record is $72.98, reached on November 25, 2024; the latest close is 38.0% below that peak. Across the 4 complete calendar years in the table, TPG finished higher in 3 and lower in 1. Its best year was 2023 (+55.1%) and its worst was 2022 (-15.1%).
Over roughly 5 years the share price changed +38.0%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, TPG has lost 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $72.98
- Date of high
- Nov 25, 2024
- Low since 2022
- $23.09
- Date of low
- Jun 27, 2022
- 52-week high
- $70.38
- 52-week low
- $36.95
- IPO year
- 2022
- Last close
- $45.26
TPG returns
1 week
+1.32%
1 month
-7.46%
3 months
+6.07%
6 months
+18.20%
Year to date
-29.10%
1 year
-22.21%
3 years
+49.87%
TPG price return, excluding dividends.
TPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.26 | -31.16% |
| 2025 | 65.75 | +0.05% |
| 2024 | 65.72 | +52.24% |
| 2023 | 43.17 | +55.12% |
| 2022 | 27.83 | -15.13% |
2026 return is year to date.
TPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.45 | 45.95 | 44.69 | 45.26 | +0.04% | |
| 44.10 | 45.53 | 44.02 | 45.24 | +1.64% | |
| 44.19 | 44.86 | 43.73 | 44.51 | -1.02% | |
| 45.15 | 45.84 | 44.72 | 44.97 | +1.06% | |
| 44.37 | 44.99 | 43.86 | 44.50 | -0.38% | |
| 45.09 | 46.20 | 44.30 | 44.67 | -0.13% | |
| 44.43 | 45.31 | 43.45 | 44.73 | +1.36% | |
| 44.00 | 44.29 | 43.11 | 44.13 | +1.45% | |
| 43.86 | 43.96 | 43.10 | 43.50 | +0.02% | |
| 44.34 | 44.34 | 43.24 | 43.49 | -2.03% | |
| 44.11 | 44.68 | 43.94 | 44.39 | +1.74% | |
| 44.71 | 45.15 | 42.56 | 43.63 | -2.89% | |
| 45.11 | 45.96 | 44.69 | 44.93 | -1.51% | |
| 47.06 | 47.39 | 45.40 | 45.62 | -1.93% | |
| 47.01 | 47.26 | 46.35 | 46.52 | +0.11% | |
| 46.29 | 46.78 | 45.50 | 46.47 | +0.54% | |
| 47.49 | 47.49 | 46.14 | 46.22 | -0.71% | |
| 47.54 | 48.27 | 45.85 | 46.55 | -1.79% | |
| 47.64 | 48.11 | 46.44 | 47.40 | -1.21% | |
| 47.52 | 48.00 | 46.94 | 47.98 | +0.61% | |
| 47.20 | 49.73 | 47.05 | 47.69 | +1.62% | |
| 48.58 | 48.69 | 46.87 | 46.93 | -4.05% | |
| 49.82 | 50.41 | 48.46 | 48.91 | -3.93% | |
| 52.15 | 52.98 | 50.85 | 50.91 | -3.30% | |
| 52.51 | 53.37 | 51.96 | 52.65 | -1.08% | |
| 52.68 | 54.47 | 52.01 | 53.23 | +1.73% | |
| 52.34 | 53.77 | 52.10 | 52.32 | -0.17% | |
| 53.11 | 54.16 | 52.04 | 52.41 | -3.16% | |
| 53.80 | 54.37 | 53.16 | 54.12 | +0.28% | |
| 53.97 | 54.89 | 53.82 | 53.97 | +0.06% | |
| 52.80 | 54.14 | 52.80 | 53.94 | +2.16% | |
| 52.83 | 53.32 | 52.61 | 52.80 | -0.15% | |
| 52.84 | 53.02 | 51.71 | 52.88 | +0.08% | |
| 52.02 | 53.32 | 51.59 | 52.84 | +0.84% | |
| 52.33 | 53.19 | 51.64 | 52.40 | +1.61% | |
| 53.06 | 53.55 | 51.49 | 51.57 | -3.03% | |
| 52.26 | 53.77 | 51.35 | 53.18 | +2.23% | |
| 51.77 | 52.52 | 50.87 | 52.02 | +0.48% | |
| 52.67 | 53.27 | 51.55 | 51.77 | -2.38% | |
| 55.29 | 55.50 | 52.56 | 53.03 | -3.95% | |
| 51.17 | 55.30 | 50.00 | 55.21 | +8.51% | |
| 50.77 | 51.35 | 49.79 | 50.88 | +0.55% | |
| 49.69 | 51.34 | 48.75 | 50.60 | +2.43% | |
| 48.79 | 49.50 | 48.25 | 49.40 | +0.84% | |
| 48.59 | 50.34 | 48.40 | 48.99 | +0.99% | |
| 48.71 | 48.71 | 47.53 | 48.51 | +1.25% | |
| 49.51 | 49.75 | 47.51 | 47.91 | -2.18% | |
| 47.00 | 49.91 | 47.00 | 48.98 | +5.74% | |
| 44.23 | 46.51 | 43.75 | 46.32 | +6.09% | |
| 43.00 | 43.82 | 42.38 | 43.66 | +2.25% | |
| 42.39 | 42.71 | 41.03 | 42.70 | +1.28% | |
| 43.39 | 43.59 | 42.02 | 42.16 | -3.66% | |
| 42.78 | 44.22 | 42.44 | 43.76 | +1.86% | |
| 43.62 | 44.04 | 42.80 | 42.96 | +0.30% | |
| 42.03 | 43.03 | 41.86 | 42.83 | +1.90% | |
| 41.08 | 42.74 | 40.92 | 42.03 | +0.57% | |
| 42.81 | 43.22 | 41.73 | 41.79 | -2.45% | |
| 42.78 | 43.50 | 42.66 | 42.84 | -0.30% | |
| 43.82 | 43.82 | 41.94 | 42.97 | -1.76% | |
| 43.41 | 44.49 | 43.26 | 43.74 | -0.95% | |
| 44.01 | 44.45 | 43.86 | 44.16 | -0.74% | |
| 43.94 | 45.95 | 43.77 | 44.49 | +3.11% | |
| 42.36 | 43.27 | 42.24 | 43.15 | +1.58% | |
| 42.56 | 42.88 | 41.95 | 42.48 | -0.45% | |
| 43.14 | 43.58 | 42.36 | 42.67 | +0.09% | |
| 41.53 | 43.22 | 41.38 | 42.63 | +2.45% | |
| 41.92 | 41.92 | 41.17 | 41.61 | -1.91% | |
| 42.51 | 42.89 | 42.17 | 42.42 | -0.40% | |
| 41.74 | 42.72 | 41.23 | 42.59 | +2.80% | |
| 41.45 | 42.06 | 41.03 | 41.43 | +2.30% | |
| 40.94 | 41.55 | 40.12 | 40.50 | -0.12% | |
| 39.35 | 40.84 | 39.15 | 40.55 | +3.79% | |
| 39.86 | 40.27 | 38.46 | 39.07 | -1.56% | |
| 40.01 | 40.83 | 39.46 | 39.69 | -0.82% | |
| 39.07 | 41.11 | 39.02 | 40.02 | +3.30% | |
| 39.34 | 39.94 | 38.46 | 38.74 | -2.12% | |
| 40.87 | 40.99 | 38.56 | 39.58 | -3.91% | |
| 41.75 | 42.28 | 41.07 | 41.19 | -2.05% | |
| 43.25 | 43.35 | 41.59 | 42.05 | -1.20% | |
| 44.53 | 45.33 | 42.49 | 42.56 | -4.66% | |
| 44.02 | 45.08 | 43.46 | 44.64 | +2.64% | |
| 44.00 | 45.31 | 43.33 | 43.49 | +1.12% | |
| 42.76 | 44.33 | 42.72 | 43.01 | +0.75% | |
| 41.44 | 42.73 | 40.99 | 42.69 | +2.20% | |
| 42.52 | 43.92 | 41.74 | 41.77 | -3.24% | |
| 41.45 | 43.37 | 41.30 | 43.17 | +4.78% | |
| 41.22 | 41.89 | 40.52 | 41.20 | +0.02% | |
| 42.15 | 42.67 | 40.56 | 41.19 | -2.28% | |
| 41.01 | 42.89 | 40.85 | 42.15 | +3.74% | |
| 41.01 | 41.01 | 39.75 | 40.63 | -4.15% | |
| 43.27 | 43.61 | 42.34 | 42.39 | -2.06% | |
| 42.63 | 44.75 | 42.60 | 43.28 | +1.67% | |
| 41.99 | 43.77 | 41.75 | 42.57 | +1.70% | |
| 41.25 | 42.14 | 40.79 | 41.86 | +0.60% | |
| 41.93 | 42.28 | 41.23 | 41.61 | -0.14% | |
| 41.87 | 42.43 | 41.43 | 41.67 | +0.12% | |
| 41.97 | 42.12 | 41.25 | 41.62 | -0.31% | |
| 40.39 | 41.88 | 40.00 | 41.75 | +2.68% | |
| 40.16 | 41.06 | 39.25 | 40.66 | +0.97% | |
| 41.41 | 41.69 | 40.23 | 40.27 | -2.61% | |
| 41.67 | 42.36 | 41.16 | 41.35 | -1.05% | |
| 43.36 | 43.36 | 41.66 | 41.79 | -3.38% | |
| 43.20 | 44.07 | 42.60 | 43.25 | +1.57% | |
| 43.64 | 43.64 | 42.23 | 42.58 | -3.29% | |
| 43.59 | 44.43 | 43.02 | 44.03 | +1.01% | |
| 43.91 | 44.60 | 43.35 | 43.59 | -2.31% | |
| 44.46 | 45.19 | 43.41 | 44.62 | +0.31% | |
| 45.12 | 45.65 | 44.15 | 44.48 | -1.20% | |
| 46.25 | 46.76 | 44.97 | 45.02 | -1.29% | |
| 45.00 | 46.89 | 44.42 | 45.61 | +1.29% | |
| 44.40 | 46.83 | 44.30 | 45.03 | +1.83% | |
| 43.62 | 46.27 | 43.27 | 44.22 | +1.38% | |
| 41.79 | 44.20 | 41.57 | 43.62 | +3.66% | |
| 42.44 | 42.57 | 41.71 | 42.08 | -0.94% | |
| 42.67 | 43.43 | 41.68 | 42.48 | -1.05% | |
| 43.42 | 44.07 | 42.00 | 42.93 | -1.58% | |
| 43.66 | 44.06 | 43.09 | 43.62 | +0.30% | |
| 45.01 | 45.55 | 42.19 | 43.49 | -4.59% | |
| 45.80 | 46.60 | 44.99 | 45.58 | +0.84% | |
| 45.20 | 46.59 | 44.79 | 45.20 | +1.16% | |
| 44.64 | 45.32 | 44.33 | 44.68 | -0.67% | |
| 43.93 | 45.62 | 43.64 | 44.98 | +3.93% | |
| 44.15 | 44.45 | 43.23 | 43.28 | -1.57% | |
| 42.97 | 44.38 | 42.97 | 43.97 | +3.75% | |
| 40.06 | 42.86 | 40.06 | 42.38 | +7.51% | |
| 37.70 | 39.62 | 37.70 | 39.42 | +2.95% | |
| 38.84 | 38.84 | 37.41 | 38.29 | -1.26% | |
| 38.21 | 39.13 | 37.14 | 38.78 | +1.36% | |
| 39.91 | 40.46 | 38.08 | 38.26 | +0.71% | |
| 37.73 | 38.37 | 37.16 | 37.99 | +0.16% | |
| 38.29 | 38.92 | 37.83 | 37.93 | -1.45% | |
| 37.86 | 39.33 | 36.95 | 38.49 | -1.18% | |
| 41.36 | 41.36 | 38.84 | 38.95 | -3.85% | |
| 40.52 | 41.06 | 39.48 | 40.51 | +1.96% | |
| 39.10 | 40.48 | 38.69 | 39.73 | +1.61% | |
| 39.85 | 40.19 | 38.86 | 39.10 | -2.93% | |
| 40.64 | 41.20 | 40.02 | 40.28 | -1.00% | |
| 40.58 | 41.57 | 39.69 | 40.69 | +1.46% | |
| 39.05 | 40.14 | 38.62 | 40.10 | +0.35% | |
| 41.33 | 41.97 | 39.82 | 39.96 | -0.27% | |
| 41.01 | 41.20 | 39.80 | 40.07 | -2.53% | |
| 41.17 | 41.48 | 40.30 | 41.11 | -0.15% | |
| 40.37 | 42.17 | 40.37 | 41.17 | +1.03% | |
| 40.30 | 41.30 | 40.16 | 40.75 | +3.16% | |
| 40.82 | 41.17 | 39.33 | 39.50 | -2.47% | |
| 39.61 | 40.52 | 39.39 | 40.50 | +3.69% | |
| 39.50 | 40.31 | 38.82 | 39.06 | -3.98% | |
| 42.15 | 42.70 | 39.79 | 40.68 | -3.67% | |
| 43.04 | 43.30 | 41.39 | 42.23 | -1.10% | |
| 41.74 | 42.83 | 41.14 | 42.70 | -0.86% | |
| 43.67 | 44.65 | 42.13 | 43.07 | -4.20% | |
| 45.13 | 46.33 | 44.08 | 44.96 | -1.34% | |
| 44.95 | 45.68 | 43.91 | 45.57 | +2.73% | |
| 42.81 | 45.22 | 42.11 | 44.36 | +0.29% | |
| 42.14 | 44.59 | 41.61 | 44.23 | +1.87% | |
| 43.62 | 43.95 | 41.58 | 43.42 | -3.45% | |
| 45.13 | 46.44 | 44.01 | 44.97 | +0.65% | |
| 43.87 | 45.08 | 42.50 | 44.68 | +3.81% | |
| 42.33 | 44.07 | 42.00 | 43.04 | +1.65% | |
| 44.04 | 44.19 | 41.28 | 42.34 | -4.88% | |
| 44.23 | 44.87 | 43.18 | 44.51 | -0.16% | |
| 46.14 | 46.27 | 43.05 | 44.58 | -7.01% | |
| 47.15 | 48.36 | 46.75 | 47.94 | +2.22% | |
| 49.16 | 50.08 | 46.83 | 46.90 | -5.31% | |
| 48.78 | 50.18 | 48.11 | 49.53 | +1.62% | |
| 49.75 | 50.81 | 46.66 | 48.74 | -1.87% | |
| 53.08 | 53.85 | 49.41 | 49.67 | -6.42% | |
| 54.42 | 55.67 | 52.27 | 53.08 | -3.42% | |
| 56.51 | 56.76 | 54.37 | 54.96 | -0.11% | |
| 53.33 | 56.51 | 52.57 | 55.02 | +2.76% | |
| 52.09 | 55.34 | 49.11 | 53.54 | -4.55% | |
| 53.21 | 56.30 | 51.91 | 56.09 | +5.16% | |
| 57.48 | 57.61 | 51.32 | 53.34 | -8.38% | |
| 58.54 | 59.27 | 57.27 | 58.22 | -1.17% | |
| 58.25 | 59.49 | 58.05 | 58.91 | +0.08% | |
| 60.51 | 61.10 | 58.17 | 58.86 | -0.86% | |
| 60.35 | 60.58 | 59.06 | 59.37 | -0.79% | |
| 60.80 | 61.07 | 59.41 | 59.84 | -1.71% | |
| 62.55 | 62.75 | 60.70 | 60.88 | -2.36% | |
| 62.78 | 63.13 | 61.75 | 62.35 | -1.06% | |
| 63.75 | 64.66 | 62.89 | 63.02 | -0.83% | |
| 63.62 | 64.76 | 62.93 | 63.55 | +1.13% | |
| 65.53 | 66.52 | 62.65 | 62.84 | -6.40% | |
| 67.15 | 68.27 | 66.89 | 67.14 | -0.19% | |
| 66.38 | 67.54 | 65.86 | 67.27 | +2.31% | |
| 65.52 | 65.84 | 64.46 | 65.75 | +0.52% | |
| 65.87 | 66.16 | 64.49 | 65.41 | -0.94% | |
| 65.56 | 66.66 | 65.30 | 66.03 | -1.14% | |
| 67.11 | 67.50 | 65.11 | 66.79 | -0.25% | |
| 65.67 | 67.16 | 65.55 | 66.96 | +1.51% | |
| 69.01 | 69.51 | 65.81 | 65.97 | -5.30% | |
| 68.00 | 70.38 | 67.98 | 69.66 | +2.97% | |
| 65.74 | 69.29 | 65.74 | 67.65 | +2.89% | |
| 64.25 | 65.99 | 64.00 | 65.75 | +2.99% | |
| 64.17 | 64.47 | 63.79 | 63.84 | -0.75% | |
| 64.56 | 65.11 | 64.27 | 64.32 | -0.63% | |
| 65.18 | 65.44 | 64.52 | 64.73 | -1.10% | |
| 65.11 | 65.71 | 64.84 | 65.45 | +0.40% | |
| 65.60 | 65.72 | 64.84 | 65.19 | -0.31% | |
| 65.75 | 66.26 | 65.35 | 65.39 | -0.94% | |
| 64.59 | 66.52 | 64.59 | 66.01 | +2.12% | |
| 64.83 | 64.84 | 64.16 | 64.64 | +0.37% | |
| 65.36 | 66.18 | 64.28 | 64.40 | -0.92% | |
| 66.43 | 67.06 | 64.87 | 65.00 | -2.15% | |
| 66.61 | 67.20 | 65.81 | 66.43 | -0.46% | |
| 67.73 | 67.92 | 66.56 | 66.74 | -0.24% | |
| 68.67 | 68.74 | 66.50 | 66.90 | -2.72% | |
| 67.90 | 69.20 | 67.43 | 68.77 | +1.78% | |
| 66.11 | 68.33 | 65.12 | 67.57 | +3.19% | |
| 61.54 | 66.18 | 61.54 | 65.48 | +6.14% | |
| 61.73 | 62.38 | 61.17 | 61.69 | 0.00% | |
| 60.65 | 62.00 | 60.65 | 61.69 | +1.41% | |
| 60.43 | 61.43 | 60.43 | 60.83 | +0.30% | |
| 58.39 | 60.76 | 58.39 | 60.65 | +4.01% | |
| 58.44 | 58.84 | 58.07 | 58.31 | +0.41% | |
| 57.76 | 59.19 | 57.53 | 58.07 | -1.71% | |
| 58.92 | 59.26 | 58.05 | 59.08 | +1.56% | |
| 57.89 | 58.54 | 57.20 | 58.17 | +1.25% | |
| 55.81 | 57.76 | 55.21 | 57.45 | +3.25% | |
| 55.92 | 56.54 | 55.26 | 55.64 | -0.43% | |
| 55.41 | 56.40 | 54.09 | 55.88 | +1.34% | |
| 56.44 | 57.20 | 54.84 | 55.14 | -0.95% | |
| 55.01 | 55.98 | 54.65 | 55.67 | +1.48% | |
| 54.78 | 56.07 | 54.35 | 54.86 | -0.62% | |
| 57.25 | 57.66 | 55.12 | 55.20 | -4.61% | |
| 56.59 | 58.09 | 56.00 | 57.87 | 0.00% | |
| 58.04 | 58.60 | 57.37 | 57.87 | -1.26% | |
| 58.08 | 59.25 | 57.82 | 58.61 | +2.84% | |
| 55.00 | 57.13 | 54.54 | 56.99 | +3.49% | |
| 55.81 | 56.15 | 54.70 | 55.07 | -0.11% | |
| 54.51 | 55.59 | 52.80 | 55.13 | +0.84% | |
| 53.71 | 54.99 | 53.11 | 54.67 | +2.61% | |
| 53.45 | 54.13 | 52.22 | 53.28 | -0.24% | |
| 51.97 | 56.74 | 51.42 | 53.41 | -2.55% | |
| 55.04 | 55.66 | 54.57 | 54.81 | -0.42% | |
| 55.25 | 55.58 | 53.76 | 55.04 | -0.79% | |
| 56.05 | 56.49 | 55.33 | 55.48 | -1.28% | |
| 56.91 | 57.21 | 55.96 | 56.20 | -1.49% | |
| 57.78 | 57.92 | 56.91 | 57.05 | -0.92% | |
| 57.38 | 58.59 | 57.26 | 57.58 | +1.89% | |
| 56.30 | 57.19 | 56.17 | 56.51 | +1.22% | |
| 57.15 | 57.49 | 54.81 | 55.83 | -2.21% | |
| 56.73 | 57.19 | 55.82 | 57.09 | +0.63% | |
| 55.74 | 56.91 | 55.28 | 56.73 | +1.63% | |
| 56.01 | 56.62 | 55.48 | 55.82 | +1.68% | |
| 54.85 | 55.10 | 54.20 | 54.90 | +0.05% | |
| 57.51 | 57.80 | 54.18 | 54.87 | -3.99% | |
| 58.00 | 58.43 | 56.29 | 57.15 | +0.14% | |
| 54.56 | 57.90 | 54.56 | 57.07 | +1.80% | |
| 56.70 | 56.94 | 55.82 | 56.06 | +2.09% | |
| 58.21 | 59.30 | 54.80 | 54.91 | -5.62% | |
| 58.52 | 58.92 | 56.91 | 58.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPG chart for longer ranges.