Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,900.28
-2,450.81(-3.69%)
CMC Crypto 200
1,363.77
-18.81(-1.36%)

TPG Inc. (TPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.79

-0.37

(-0.84%)

At close: 04:00PM EDT

43.79

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	44.17	44.46	43.49	43.79	43.79	352,200
23 Apr 2024	43.59	44.54	43.31	44.16	44.16	316,900
22 Apr 2024	42.93	43.35	42.33	43.20	43.20	332,500
19 Apr 2024	42.74	43.33	42.19	42.48	42.48	432,500
18 Apr 2024	42.71	43.09	42.31	42.82	42.82	614,200
17 Apr 2024	42.87	43.19	42.63	42.85	42.85	479,400
16 Apr 2024	42.23	42.69	41.83	42.67	42.67	461,800
15 Apr 2024	43.56	43.93	41.96	42.46	42.46	702,900
12 Apr 2024	44.79	44.79	43.17	43.31	43.31	571,700
11 Apr 2024	44.63	44.98	44.17	44.76	44.76	350,400
10 Apr 2024	44.71	45.25	43.51	44.74	44.74	533,500
09 Apr 2024	45.59	45.62	44.47	45.04	45.04	723,300
08 Apr 2024	45.00	45.58	44.68	45.24	45.24	355,300
05 Apr 2024	43.87	44.71	43.61	44.46	44.46	729,200
04 Apr 2024	45.58	45.99	43.98	44.10	44.10	681,900
03 Apr 2024	44.06	45.06	44.00	45.03	45.03	691,800
02 Apr 2024	43.93	44.27	43.37	44.14	44.14	827,600
01 Apr 2024	45.28	45.28	44.35	44.75	44.75	677,300
28 Mar 2024	45.01	45.35	44.47	44.70	44.70	504,400
27 Mar 2024	45.21	45.56	44.34	44.98	44.98	538,700
26 Mar 2024	45.56	46.33	44.72	44.76	44.76	653,700
25 Mar 2024	45.26	45.83	45.17	45.35	45.35	298,000
22 Mar 2024	46.44	46.60	45.27	45.33	45.33	392,200
21 Mar 2024	45.87	47.20	45.87	46.56	46.56	745,600
20 Mar 2024	44.84	45.51	44.41	45.38	45.38	785,200
19 Mar 2024	43.58	45.01	43.48	44.92	44.92	932,700
18 Mar 2024	44.13	44.31	43.55	43.94	43.94	516,600
15 Mar 2024	44.18	44.42	43.54	44.13	44.13	1,954,300
14 Mar 2024	44.91	45.10	43.85	44.38	44.38	649,300
13 Mar 2024	44.71	45.20	44.53	44.77	44.77	456,100
12 Mar 2024	44.15	45.12	43.76	44.68	44.68	774,500
11 Mar 2024	45.36	45.64	44.02	44.08	44.08	757,800
08 Mar 2024	45.72	46.48	45.06	45.35	45.35	579,600
07 Mar 2024	45.72	46.26	45.38	45.56	45.56	565,600
06 Mar 2024	45.90	46.35	44.94	45.38	45.38	815,100
05 Mar 2024	45.15	45.81	45.02	45.40	45.40	894,000
04 Mar 2024	44.96	45.90	44.96	45.51	45.51	1,297,300
01 Mar 2024	44.40	44.98	43.98	44.96	44.96	940,100
29 Feb 2024	43.93	45.00	43.67	44.35	44.35	1,544,400
28 Feb 2024	43.56	44.40	43.44	43.63	43.63	1,145,500
27 Feb 2024	44.00	44.90	43.60	44.19	44.19	2,745,400
26 Feb 2024	42.91	44.14	42.75	43.88	43.88	5,276,400
23 Feb 2024	43.42	43.47	42.67	42.82	42.82	429,900
22 Feb 2024	43.89	44.78	43.19	43.19	43.19	691,100
22 Feb 2024	0.44 Dividend
21 Feb 2024	43.12	43.51	42.91	43.50	43.06	777,700
20 Feb 2024	42.97	43.29	42.61	43.16	42.72	528,000
16 Feb 2024	43.16	43.75	42.74	43.19	42.75	502,000
15 Feb 2024	44.25	44.41	42.43	43.29	42.85	878,100
14 Feb 2024	44.42	44.51	42.35	43.64	43.20	1,395,500
13 Feb 2024	42.06	45.40	41.00	43.18	42.74	1,493,700
12 Feb 2024	44.30	45.74	44.19	45.40	44.94	1,280,900
09 Feb 2024	43.57	44.66	43.37	44.53	44.08	961,800
08 Feb 2024	43.37	44.24	43.10	43.43	42.99	647,400
07 Feb 2024	42.56	43.64	41.90	43.10	42.66	805,200
06 Feb 2024	42.14	42.57	41.93	42.42	41.99	484,600
05 Feb 2024	41.90	42.37	41.55	41.95	41.53	615,300
02 Feb 2024	41.78	42.65	41.65	42.12	41.69	541,100
01 Feb 2024	41.89	42.38	40.98	41.98	41.56	455,300
31 Jan 2024	41.96	42.32	40.25	41.63	41.21	594,300
30 Jan 2024	42.17	42.77	41.90	42.27	41.84	621,700
29 Jan 2024	42.06	42.69	42.02	42.19	41.76	499,800
26 Jan 2024	41.41	42.40	41.31	42.02	41.59	456,500
25 Jan 2024	41.23	41.74	40.39	41.49	41.07	851,600
24 Jan 2024	41.15	41.15	40.37	40.74	40.33	604,400
23 Jan 2024	40.73	40.94	40.28	40.70	40.29	411,800
22 Jan 2024	40.58	41.97	40.33	40.59	40.18	528,400
19 Jan 2024	39.85	40.45	39.16	40.20	39.79	1,228,600
18 Jan 2024	38.96	39.15	38.50	39.10	38.70	680,300
17 Jan 2024	38.50	39.24	38.20	38.80	38.41	460,200
16 Jan 2024	39.23	39.26	38.46	39.03	38.64	723,300
12 Jan 2024	40.04	40.34	39.37	39.52	39.12	423,600
11 Jan 2024	39.85	40.04	39.38	39.86	39.46	438,600
10 Jan 2024	39.28	39.93	39.14	39.80	39.40	492,800
09 Jan 2024	38.99	39.59	38.62	39.35	38.95	748,400
08 Jan 2024	39.62	39.83	39.14	39.21	38.81	594,800
05 Jan 2024	39.45	40.30	39.37	39.69	39.29	642,300
04 Jan 2024	39.61	40.29	39.45	39.78	39.38	793,300
03 Jan 2024	40.61	40.61	39.63	39.74	39.34	906,100
02 Jan 2024	42.80	43.06	40.46	40.86	40.45	1,163,300
29 Dec 2023	43.62	43.66	43.09	43.17	42.73	289,600
28 Dec 2023	43.53	43.96	43.50	43.64	43.20	319,800
27 Dec 2023	44.16	44.16	43.40	43.53	43.09	428,600
26 Dec 2023	43.44	44.46	43.44	43.93	43.49	356,100
22 Dec 2023	43.50	43.91	42.86	43.74	43.30	370,700
21 Dec 2023	42.61	43.22	42.08	43.21	42.77	524,500
20 Dec 2023	42.00	43.33	41.47	42.16	41.73	408,400
19 Dec 2023	41.92	42.54	41.78	42.31	41.88	458,200
18 Dec 2023	42.00	42.30	41.46	41.81	41.39	496,100
15 Dec 2023	41.06	42.14	40.97	42.07	41.64	1,539,800
14 Dec 2023	39.33	41.33	39.32	41.15	40.73	1,356,000
13 Dec 2023	37.36	39.03	37.14	38.83	38.44	787,400
12 Dec 2023	38.00	38.00	37.36	37.44	37.06	554,900
11 Dec 2023	37.35	38.15	37.35	37.73	37.35	331,400
08 Dec 2023	37.03	37.75	37.03	37.49	37.11	444,300
07 Dec 2023	36.68	37.12	36.58	37.11	36.73	487,100
06 Dec 2023	36.55	37.21	36.42	36.70	36.33	973,500
05 Dec 2023	35.30	36.29	35.17	36.29	35.92	666,200
04 Dec 2023	35.27	35.88	35.19	35.48	35.12	660,700
01 Dec 2023	34.72	35.71	34.50	35.44	35.08	1,685,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,900.28-2,450.81(-3.69%)

CMC Crypto 2001,363.77-18.81(-1.36%)

TPG Inc. (TPG)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,900.28
-2,450.81(-3.69%)

CMC Crypto 200
1,363.77
-18.81(-1.36%)