TPG Inc (TPG) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 61 out of 100 (momentum 55 · quality 78 · valuation 48), as of 2026-11-03.
Signal: Bullish stack, 200-day still turning — Trades +2.7% vs the 50-day and +7.3% vs the 200-day average, 29% below the 52-week high and +33.6% off the 52-week low; a golden cross printed 33 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: TPG Inc trades 2.7% above its 50-day and 7.3% above its 200-day moving average. (as of 2026-11-02)

TPG is an alternative asset manager that raises and manages private equity, real estate, credit and hedge funds for institutions and other investors. It also arranges debt and equity financing and offers advice on capital structuring alongside its fund business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TPG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	47.20	49.49	47.19	48.18	+3.21%	2,698,960
2026-10-30	47.71	47.88	45.96	46.68	-2.63%	2,666,297
2026-10-29	45.60	48.16	45.05	47.94	+7.51%	5,750,131
2026-10-28	44.59	44.85	43.74	44.59	+0.02%	3,192,214
2026-10-27	45.23	45.76	44.57	44.58	-0.54%	2,158,800
2026-10-26	44.64	45.20	44.19	44.82	+0.40%	1,992,400
2026-10-23	45.55	45.91	44.42	44.64	-3.31%	2,485,800
2026-10-22	43.57	46.20	43.34	46.17	+4.74%	2,796,800
2026-10-21	44.60	44.88	43.70	44.08	-0.68%	1,703,300
2026-10-20	43.10	45.01	43.10	44.38	+2.97%	3,271,900
2026-10-19	42.82	43.40	42.50	43.10	+1.36%	1,968,600
2026-10-16	43.62	44.36	42.00	42.52	-1.96%	3,788,300
2026-10-15	42.26	43.70	41.34	43.37	+2.72%	2,223,000
2026-10-14	42.19	42.90	41.23	42.22	-1.56%	2,896,400
2026-10-13	45.19	45.23	42.50	42.89	-4.94%	4,033,000
2026-10-12	45.28	45.60	44.82	45.12	-0.31%	1,398,100
2026-10-09	45.45	45.95	44.69	45.26	+0.04%	3,255,900
2026-10-08	44.10	45.53	44.02	45.24	+1.64%	3,486,200
2026-10-07	44.19	44.86	43.73	44.51	-1.02%	2,706,600
2026-10-06	45.15	45.84	44.72	44.97	+1.06%	2,422,400
2026-10-05	44.37	44.99	43.86	44.50	-0.38%	1,989,800
2026-10-02	45.09	46.20	44.30	44.67	-0.13%	3,400,200
2026-10-01	44.43	45.31	43.45	44.73	+1.36%	2,597,600
2026-09-30	44.00	44.29	43.11	44.13	+1.45%	3,472,700
2026-09-29	43.86	43.96	43.09	43.50	+0.02%	2,070,100
2026-09-28	44.34	44.34	43.24	43.49	-2.03%	1,899,900
2026-09-25	44.11	44.68	43.94	44.39	+1.74%	1,255,800
2026-09-24	44.71	45.15	42.55	43.63	-2.89%	4,957,300
2026-09-23	45.11	45.96	44.69	44.93	-1.51%	2,595,800
2026-09-22	47.06	47.39	45.40	45.62	-1.93%	1,816,200
2026-09-21	47.01	47.26	46.35	46.52	+0.11%	2,102,300
2026-09-18	46.29	46.78	45.50	46.47	+0.54%	2,472,900
2026-09-17	47.49	47.49	46.14	46.22	-0.71%	2,751,800
2026-09-16	47.54	48.27	45.84	46.55	-1.79%	3,579,100
2026-09-15	47.64	48.11	46.44	47.40	-1.21%	3,078,500
2026-09-14	47.52	48.00	46.94	47.98	+0.61%	2,609,000
2026-09-11	47.20	49.73	47.05	47.69	+1.62%	3,136,400
2026-09-10	48.58	48.69	46.87	46.93	-4.05%	3,072,600
2026-09-09	49.82	50.41	48.46	48.91	-3.93%	3,925,200
2026-09-08	52.15	52.98	50.85	50.91	-3.30%	1,997,800
2026-09-04	52.51	53.37	51.96	52.65	-1.08%	1,765,100
2026-09-03	52.68	54.47	52.01	53.23	+1.73%	1,886,900
2026-09-02	52.34	53.77	52.10	52.32	-0.17%	1,472,200
2026-09-01	53.11	54.16	52.04	52.41	-3.16%	3,137,700
2026-08-31	53.80	54.37	53.16	54.12	+0.28%	2,189,400
2026-08-28	53.97	54.89	53.82	53.97	+0.06%	2,259,400
2026-08-27	52.80	54.13	52.80	53.94	+2.16%	3,187,900
2026-08-26	52.83	53.32	52.61	52.80	-0.15%	1,691,600
2026-08-25	52.84	53.02	51.71	52.88	+0.08%	2,079,955
2026-08-24	52.02	53.31	51.59	52.84	+0.84%	2,649,776
2026-08-21	52.33	53.19	51.64	52.40	+1.61%	2,057,300
2026-08-20	53.06	53.55	51.49	51.57	-3.03%	2,440,700
2026-08-19	52.26	53.77	51.35	53.18	+2.23%	2,859,600
2026-08-18	51.77	52.52	50.87	52.02	+0.48%	3,037,100
2026-08-17	52.67	53.27	51.55	51.77	-2.38%	2,594,000
2026-08-14	55.29	55.50	52.56	53.03	-3.95%	6,618,400
2026-08-13	51.17	55.30	50.00	55.21	+8.51%	5,873,700
2026-08-12	50.77	51.35	49.79	50.88	+0.55%	4,522,500
2026-08-11	49.69	51.34	48.75	50.60	+2.43%	2,832,300
2026-08-10	48.79	49.50	48.25	49.40	+0.84%	1,887,700
2026-08-07	48.59	50.34	48.40	48.99	+0.99%	4,221,100
2026-08-06	48.71	48.71	47.53	48.51	+1.25%	2,892,900
2026-08-05	49.51	49.75	47.51	47.91	-2.18%	3,917,700
2026-08-04	47.00	49.91	47.00	48.98	+5.74%	4,992,100
2026-08-03	44.23	46.51	43.75	46.32	+6.09%	4,745,500
2026-07-31	43.00	43.81	42.38	43.66	+2.25%	2,452,300
2026-07-30	42.39	42.71	41.03	42.70	+1.28%	3,051,800
2026-07-29	43.39	43.59	42.02	42.16	-3.66%	1,398,700
2026-07-28	42.78	44.22	42.44	43.76	+1.86%	3,277,900
2026-07-27	43.62	44.04	42.80	42.96	+0.30%	1,994,600
2026-07-24	42.03	43.02	41.86	42.83	+1.90%	1,441,500
2026-07-23	41.08	42.74	40.92	42.03	+0.57%	2,342,900
2026-07-22	42.81	43.22	41.73	41.79	-2.45%	1,117,400
2026-07-21	42.78	43.50	42.66	42.84	-0.30%	1,364,700
2026-07-20	43.82	43.82	41.94	42.97	-1.76%	1,699,100
2026-07-17	43.41	44.49	43.26	43.74	-0.95%	1,254,700
2026-07-16	44.01	44.45	43.86	44.16	-0.74%	1,209,400
2026-07-15	43.94	45.95	43.77	44.49	+3.11%	2,681,600
2026-07-14	42.36	43.27	42.24	43.15	+1.58%	1,293,100
2026-07-13	42.56	42.88	41.95	42.48	-0.45%	1,226,300
2026-07-10	43.14	43.58	42.36	42.67	+0.09%	1,245,700
2026-07-09	41.53	43.22	41.38	42.63	+2.45%	1,715,200
2026-07-08	41.92	41.92	41.17	41.61	-1.91%	1,358,700
2026-07-07	42.51	42.89	42.17	42.42	-0.40%	1,429,300
2026-07-06	41.74	42.72	41.23	42.59	+2.80%	2,101,800
2026-07-02	41.45	42.06	41.03	41.43	+2.30%	1,683,400
2026-07-01	40.94	41.55	40.12	40.50	-0.12%	2,374,200
2026-06-30	39.35	40.84	39.15	40.55	+3.79%	2,206,200
2026-06-29	39.86	40.27	38.46	39.07	-1.56%	1,782,900
2026-06-26	40.01	40.83	39.46	39.69	-0.82%	6,057,800
2026-06-25	39.07	41.11	39.02	40.02	+3.30%	2,906,700
2026-06-24	39.34	39.94	38.46	38.74	-2.12%	4,211,200
2026-06-23	40.87	40.99	38.56	39.58	-3.91%	3,505,100
2026-06-22	41.75	42.27	41.07	41.19	-2.05%	2,010,100
2026-06-18	43.25	43.34	41.59	42.05	-1.20%	3,281,500
2026-06-17	44.53	45.33	42.49	42.56	-4.66%	1,809,500
2026-06-16	44.02	45.08	43.46	44.64	+2.64%	2,769,100
2026-06-15	44.00	45.31	43.33	43.49	+1.12%	1,530,600
2026-06-12	42.76	44.33	42.72	43.01	+0.75%	1,841,100
2026-06-11	41.44	42.73	40.99	42.69	+2.20%	1,721,200
2026-06-10	42.52	43.92	41.74	41.77	-3.24%	2,172,100
2026-06-09	41.45	43.37	41.30	43.17	+4.78%	2,874,900
2026-06-08	41.22	41.89	40.52	41.20	+0.02%	1,715,300
2026-06-05	42.15	42.67	40.56	41.19	-2.28%	2,659,400
2026-06-04	41.01	42.89	40.85	42.15	+3.74%	2,347,400
2026-06-03	41.01	41.01	39.75	40.63	-4.15%	2,679,000
2026-06-02	43.27	43.61	42.34	42.39	-2.06%	1,669,400
2026-06-01	42.63	44.75	42.60	43.28	+1.67%	3,647,000
2026-05-29	41.99	43.77	41.75	42.57	+1.70%	2,673,600
2026-05-28	41.25	42.14	40.79	41.86	+0.60%	2,599,200
2026-05-27	41.93	42.28	41.23	41.61	-0.14%	1,863,500
2026-05-26	41.87	42.43	41.43	41.67	+0.12%	2,789,200
2026-05-22	41.97	42.12	41.25	41.62	-0.31%	1,785,900
2026-05-21	40.39	41.88	40.00	41.75	+2.68%	2,581,800
2026-05-20	40.16	41.06	39.25	40.66	+0.97%	2,077,800
2026-05-19	41.41	41.69	40.23	40.27	-2.61%	1,616,200
2026-05-18	41.67	42.36	41.16	41.35	-1.05%	1,510,800
2026-05-15	43.36	43.36	41.66	41.79	-3.38%	1,618,100
2026-05-14	43.20	44.07	42.60	43.25	+1.57%	1,388,300
2026-05-13	43.64	43.64	42.23	42.58	-3.29%	2,200,700
2026-05-12	43.59	44.43	43.02	44.03	+1.01%	1,779,700
2026-05-11	43.91	44.60	43.35	43.59	-2.31%	1,976,700
2026-05-08	44.46	45.19	43.41	44.62	+0.31%	1,931,600
2026-05-07	45.12	45.65	44.15	44.48	-1.20%	2,062,800
2026-05-06	46.25	46.76	44.97	45.02	-1.29%	2,893,500
2026-05-05	45.00	46.89	44.42	45.61	+1.29%	3,538,900
2026-05-04	44.40	46.83	44.30	45.03	+1.83%	3,288,900
2026-05-01	43.62	46.27	43.27	44.22	+1.38%	4,906,400
2026-04-30	41.79	44.20	41.57	43.62	+3.66%	3,315,400
2026-04-29	42.44	42.57	41.71	42.08	-0.94%	2,510,400
2026-04-28	42.67	43.43	41.68	42.48	-1.05%	2,700,100
2026-04-27	43.42	44.07	42.00	42.93	-1.58%	2,673,500
2026-04-24	43.66	44.06	43.09	43.62	+0.30%	1,861,900
2026-04-23	45.01	45.55	42.19	43.49	-4.59%	3,494,600
2026-04-22	45.80	46.60	44.99	45.58	+0.84%	2,598,300
2026-04-21	45.20	46.59	44.79	45.20	+1.16%	2,221,500
2026-04-20	44.64	45.32	44.33	44.68	-0.67%	2,027,200
2026-04-17	43.93	45.62	43.64	44.98	+3.93%	4,015,600
2026-04-16	44.15	44.45	43.23	43.28	-1.57%	2,306,300
2026-04-15	42.97	44.38	42.97	43.97	+3.75%	4,073,000
2026-04-14	40.06	42.86	40.06	42.38	+7.51%	4,057,600
2026-04-13	37.70	39.62	37.70	39.42	+2.95%	3,590,100
2026-04-10	38.84	38.84	37.41	38.29	-1.26%	3,669,200
2026-04-09	38.21	39.13	37.14	38.78	+1.36%	3,551,300
2026-04-08	39.91	40.46	38.08	38.26	+0.71%	3,089,300
2026-04-07	37.73	38.37	37.16	37.99	+0.16%	2,633,800
2026-04-06	38.29	38.91	37.83	37.93	-1.45%	3,247,900
2026-04-02	37.86	39.33	36.95	38.49	-1.18%	2,659,400
2026-04-01	41.36	41.36	38.84	38.95	-3.85%	2,533,500
2026-03-31	40.52	41.06	39.48	40.51	+1.96%	3,148,200
2026-03-30	39.10	40.48	38.69	39.73	+1.61%	2,502,600
2026-03-27	39.85	40.19	38.86	39.10	-2.93%	2,059,900
2026-03-26	40.64	41.20	40.02	40.28	-1.00%	1,572,700
2026-03-25	40.58	41.57	39.69	40.69	+1.46%	1,860,400
2026-03-24	39.05	40.14	38.62	40.10	+0.35%	3,026,600
2026-03-23	41.33	41.97	39.82	39.96	-0.27%	3,100,600
2026-03-20	41.01	41.20	39.80	40.07	-2.53%	4,167,900
2026-03-19	41.17	41.48	40.30	41.11	-0.15%	3,102,800
2026-03-18	40.37	42.17	40.37	41.17	+1.03%	3,249,600
2026-03-17	40.30	41.30	40.16	40.75	+3.16%	4,663,400
2026-03-16	40.82	41.17	39.33	39.50	-2.47%	5,015,500
2026-03-13	39.61	40.52	39.39	40.50	+3.69%	6,242,300
2026-03-12	39.50	40.31	38.82	39.06	-3.98%	6,205,100
2026-03-11	42.15	42.70	39.79	40.68	-3.67%	5,561,200
2026-03-10	43.04	43.30	41.39	42.23	-1.10%	3,545,600
2026-03-09	41.74	42.83	41.14	42.70	-0.86%	4,065,100
2026-03-06	43.67	44.65	42.13	43.07	-4.20%	3,702,700
2026-03-05	45.13	46.33	44.08	44.96	-1.34%	4,757,200
2026-03-04	44.95	45.68	43.91	45.57	+2.73%	2,871,200
2026-03-03	42.81	45.22	42.11	44.36	+0.29%	3,496,100
2026-03-02	42.13	44.59	41.61	44.23	+1.87%	2,472,000
2026-02-27	43.62	43.95	41.58	43.42	-3.45%	5,335,800
2026-02-26	45.13	46.44	44.01	44.97	+0.65%	4,010,400
2026-02-25	43.87	45.08	42.50	44.68	+3.81%	4,575,600
2026-02-24	42.33	44.07	42.00	43.04	+1.65%	4,688,800
2026-02-23	44.04	44.19	41.28	42.34	-4.88%	4,914,600
2026-02-20	44.23	44.87	43.17	44.51	-0.16%	11,964,000
2026-02-19	46.14	46.27	43.05	44.58	-7.01%	7,317,800
2026-02-18	47.15	48.36	46.75	47.94	+2.22%	2,941,800
2026-02-17	49.16	50.08	46.83	46.90	-5.31%	4,716,800
2026-02-13	48.78	50.17	48.11	49.53	+1.62%	3,834,600
2026-02-12	49.75	50.81	46.66	48.74	-1.87%	4,608,100
2026-02-11	53.08	53.85	49.41	49.67	-6.42%	6,217,200
2026-02-10	54.42	55.67	52.27	53.08	-3.42%	4,875,500
2026-02-09	56.51	56.76	54.37	54.96	-0.11%	6,322,800
2026-02-06	53.33	56.51	52.57	55.02	+2.76%	5,596,500
2026-02-05	52.09	55.34	49.11	53.54	-4.55%	11,535,800
2026-02-04	53.21	56.30	51.91	56.09	+5.16%	5,657,700
2026-02-03	57.48	57.61	51.31	53.34	-8.38%	7,798,500
2026-02-02	58.54	59.27	57.27	58.22	-1.17%	2,953,200
2026-01-30	58.25	59.49	58.05	58.91	+0.08%	1,505,000
2026-01-29	60.51	61.10	58.16	58.86	-0.86%	2,080,900
2026-01-28	60.35	60.58	59.06	59.37	-0.79%	2,459,800
2026-01-27	60.80	61.07	59.41	59.84	-1.71%	1,962,700
2026-01-26	62.55	62.75	60.70	60.88	-2.36%	2,170,500
2026-01-23	62.78	63.13	61.75	62.35	-1.06%	2,042,800
2026-01-22	63.75	64.66	62.88	63.02	-0.83%	1,409,400
2026-01-21	63.62	64.76	62.93	63.55	+1.13%	2,450,200
2026-01-20	65.53	66.52	62.65	62.84	-6.40%	2,261,700
2026-01-16	67.15	68.27	66.89	67.14	-0.19%	1,142,700
2026-01-15	66.38	67.53	65.86	67.27	+2.31%	2,357,700
2026-01-14	65.52	65.83	64.46	65.75	+0.52%	1,916,600
2026-01-13	65.87	66.16	64.49	65.41	-0.94%	2,062,900
2026-01-12	65.56	66.66	65.30	66.03	-1.14%	1,500,300
2026-01-09	67.11	67.50	65.11	66.79	-0.25%	2,236,600
2026-01-08	65.67	67.16	65.55	66.96	+1.51%	1,191,000
2026-01-07	69.01	69.51	65.81	65.97	-5.30%	1,906,400
2026-01-06	68.00	70.38	67.98	69.66	+2.97%	1,758,300
2026-01-05	65.74	69.29	65.74	67.65	+2.89%	1,940,900
2026-01-02	64.25	65.99	64.00	65.75	+2.99%	1,332,900
2025-12-31	64.17	64.47	63.79	63.84	-0.75%	494,900
2025-12-30	64.56	65.11	64.27	64.32	-0.63%	410,000
2025-12-29	65.18	65.44	64.52	64.73	-1.10%	630,100
2025-12-26	65.11	65.70	64.84	65.45	+0.40%	770,000
2025-12-24	65.60	65.72	64.84	65.19	-0.31%	587,300
2025-12-23	65.75	66.25	65.35	65.39	-0.94%	1,053,900
2025-12-22	64.59	66.52	64.59	66.01	+2.12%	902,600
2025-12-19	64.83	64.84	64.16	64.64	+0.37%	2,196,900
2025-12-18	65.36	66.18	64.28	64.40	-0.92%	2,024,700
2025-12-17	66.43	67.06	64.87	65.00	-2.15%	1,371,600
2025-12-16	66.61	67.20	65.81	66.43	-0.46%	1,507,500
2025-12-15	67.73	67.92	66.56	66.74	-0.24%	1,250,400
2025-12-12	68.67	68.74	66.50	66.90	-2.72%	1,661,700
2025-12-11	67.90	69.20	67.43	68.77	+1.78%	3,828,300
2025-12-10	66.11	68.33	65.12	67.57	+3.19%	3,088,700
2025-12-09	61.54	66.18	61.54	65.48	+6.14%	2,145,100
2025-12-08	61.73	62.38	61.17	61.69	+0.00%	1,164,700
2025-12-05	60.65	62.00	60.65	61.69	+1.41%	1,223,300
2025-12-04	60.43	61.42	60.43	60.83	+0.30%	1,156,800
2025-12-03	58.39	60.76	58.39	60.65	+4.01%	1,168,500
2025-12-02	58.44	58.84	58.07	58.31	+0.41%	942,600
2025-12-01	57.76	59.19	57.53	58.07	-1.71%	2,971,900
2025-11-28	58.92	59.26	58.05	59.08	+1.56%	718,900
2025-11-26	57.89	58.53	57.20	58.17	+1.25%	1,097,900
2025-11-25	55.81	57.76	55.21	57.45	+3.25%	1,329,000
2025-11-24	55.92	56.54	55.26	55.64	-0.43%	1,326,800
2025-11-21	55.41	56.40	54.09	55.88	+1.34%	1,894,100
2025-11-20	56.44	57.20	54.84	55.14	-0.95%	2,150,000
2025-11-19	55.01	55.98	54.65	55.67	+1.48%	1,767,900
2025-11-18	54.78	56.07	54.35	54.86	-0.62%	2,425,700
2025-11-17	57.25	57.66	55.12	55.20	-4.61%	2,677,500
2025-11-14	56.59	58.09	56.00	57.87	+0.00%	2,292,100
2025-11-13	58.04	58.60	57.37	57.87	-1.26%	3,673,100
2025-11-12	58.08	59.25	57.82	58.61	+2.84%	3,087,700
2025-11-11	55.00	57.13	54.54	56.99	+3.49%	2,008,200
2025-11-10	55.81	56.15	54.70	55.07	-0.11%	2,263,500
2025-11-07	54.51	55.59	52.80	55.13	+0.84%	1,991,400
2025-11-06	53.71	54.99	53.11	54.67	+2.61%	2,336,000
2025-11-05	53.45	54.13	52.22	53.28	-0.24%	2,636,300
2025-11-04	51.97	56.74	51.42	53.41	-2.55%	3,053,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+12.46%). Worst month: Feb (-20.58%). Based on 2 years of daily data (2025–2026).

Jan-2.48%
Feb-20.58%
Mar-9.29%
Apr+4.66%
May-0.30%
Jun+1.27%
Jul+7.90%
Aug+12.46%
Sep-9.12%
Oct+1.18%
Nov+7.79%
Dec+9.94%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is TPG Inc's (TPG) latest close?

48.18 on 2026-11-02, from the Closelook data lake's daily price record.

What is TPG's 52-week high and low?

70.38 high and 36.95 low over the trailing 52 weeks, as of 2026-11-02.

What is TPG Inc's strongest and weakest month historically?

Historically, TPG's strongest calendar month has been Aug (average +12.46%) and its weakest Feb (average -20.58%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is TPG Inc's Closelooknet score?

61 out of 100 (momentum 55 · quality 78 · valuation 48), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TPG?

Bullish stack, 200-day still turning: Trades +2.7% vs the 50-day and +7.3% vs the 200-day average, 29% below the 52-week high and +33.6% off the 52-week low; a golden cross printed 33 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TPG above its 50-day and 200-day moving averages?

TPG Inc trades 2.7% above its 50-day and 7.3% above its 200-day moving average (7.6% above its 20-day). As of 2026-11-02.