Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
TPG Inc (TPG) Historical Prices: Free Download & Interactive Data Table 2025

TPG Historical Prices

Summary

Key Stock Metrics

37.52

(April 4, 2025)

52-Week Low

72.98

(November 25, 2024)

52-Week High

72.98

(November 25, 2024)

All-Time High

60.35

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-01-13 33.00 34.99 32.54 34.00 14928525
2022-01-14 33.55 33.89 32.35 32.79 3033083
2022-01-18 32.46 35.40 32.25 33.65 2582038
2022-01-19 33.45 34.54 33.14 34.00 1566393
2022-01-20 34.00 35.18 33.76 33.81 4842336
2022-01-21 33.58 33.88 32.80 33.38 1521689
2022-01-24 32.75 32.75 30.12 31.72 2551133
2022-01-25 31.83 32.79 31.00 31.60 825371
2022-01-26 32.08 33.40 31.51 32.01 921683
2022-01-27 32.46 33.36 32.37 32.50 366457
2022-01-28 32.35 32.93 31.79 32.83 252930
2022-01-31 32.65 33.70 32.50 33.57 666413
2022-02-01 33.50 34.59 33.16 34.43 361430
2022-02-02 34.62 35.06 33.80 34.89 510871
2022-02-03 34.67 34.67 32.12 32.74 900371
2022-02-04 33.29 33.87 32.65 33.08 276038
2022-02-07 33.30 34.03 32.28 32.54 866673
2022-02-08 32.92 33.14 30.76 30.99 1089903
2022-02-09 30.94 32.87 30.93 32.40 425507
2022-02-10 32.41 32.95 31.42 31.50 504654
2022-02-11 31.53 31.91 30.55 30.99 586225
2022-02-14 30.91 31.21 29.61 30.01 772842
2022-02-15 30.49 31.15 30.13 30.87 399090
2022-02-16 31.25 31.57 30.28 31.46 389740
2022-02-17 31.04 31.40 28.76 29.27 667158
2022-02-18 29.11 30.19 28.70 29.16 658708
2022-02-22 29.14 29.94 28.70 28.80 442230
2022-02-23 29.22 30.11 28.80 29.56 796975
2022-02-24 28.82 30.65 27.92 30.27 1176394
2022-02-25 30.53 31.17 29.99 30.88 412948
2022-02-28 30.65 31.64 29.09 30.74 719544
2022-03-01 30.67 30.93 29.55 29.70 289630
2022-03-02 29.84 31.65 29.50 31.40 439492
2022-03-03 31.39 31.45 29.79 30.21 446433
2022-03-04 29.83 30.35 28.79 29.20 590947
2022-03-07 29.40 29.70 28.20 28.28 959896
2022-03-08 28.23 28.58 27.54 27.96 509186
2022-03-09 28.62 29.60 28.20 29.33 543743
2022-03-10 29.13 29.43 28.50 29.09 559741
2022-03-11 29.51 29.96 28.85 28.91 299963
2022-03-14 29.11 29.17 26.75 26.89 453375
2022-03-15 27.00 27.66 26.50 27.38 1070133
2022-03-16 27.79 30.14 27.48 29.41 804231
2022-03-17 29.20 30.89 28.96 30.33 662405
2022-03-18 30.12 30.85 29.13 29.78 3458258
2022-03-21 30.08 30.45 29.35 30.08 448067
2022-03-22 30.11 31.45 29.82 30.55 531436
2022-03-23 30.48 30.73 29.69 29.77 242510
2022-03-24 30.40 30.91 29.81 30.09 427858
2022-03-25 30.11 30.78 28.66 29.99 958725
2022-03-28 29.93 30.33 28.97 29.52 1001974
2022-03-29 29.96 31.64 29.69 31.25 748654
2022-03-30 31.26 31.44 29.66 30.25 740116
2022-03-31 30.21 31.59 29.60 30.14 464496
2022-04-01 30.50 31.00 30.11 30.85 493107
2022-04-04 31.00 31.41 30.37 31.23 219746
2022-04-05 31.34 31.34 29.54 30.04 433755
2022-04-06 29.75 29.89 28.46 28.63 476672
2022-04-07 28.67 29.24 28.07 29.08 355842
2022-04-08 29.01 29.79 28.38 28.61 219905
2022-04-11 28.32 28.53 27.50 27.62 403620
2022-04-12 27.92 28.33 27.35 27.52 326959
2022-04-13 27.52 28.67 27.11 28.56 452447
2022-04-14 28.65 28.65 27.99 28.08 260048
2022-04-18 27.87 28.11 27.03 27.30 416261
2022-04-19 27.16 28.55 27.04 28.54 593720
2022-04-20 28.80 29.35 27.90 28.52 512336
2022-04-21 28.96 29.15 26.51 27.02 566430
2022-04-22 26.79 27.34 25.88 26.55 449373
2022-04-25 26.17 26.98 25.85 26.93 325613
2022-04-26 26.76 26.80 25.53 25.57 418416
2022-04-27 25.50 26.17 25.13 25.71 363109
2022-04-28 26.09 26.37 25.42 26.13 600222
2022-04-29 26.00 26.56 25.32 25.40 271373
2022-05-02 25.32 26.34 25.32 26.15 424645
2022-05-03 26.00 26.85 25.85 26.41 397790
2022-05-04 26.57 27.73 26.30 27.48 529540
2022-05-05 27.16 27.72 25.63 26.01 933795
2022-05-06 26.04 26.37 25.03 25.89 417535
2022-05-09 25.17 25.81 24.90 25.21 764448
2022-05-10 25.87 26.67 25.37 26.22 840091
2022-05-11 26.36 26.41 25.71 26.02 535083
2022-05-12 25.65 26.21 24.78 26.13 489413
2022-05-13 26.70 27.73 26.51 27.67 582932
2022-05-16 27.68 27.73 26.76 27.02 335297
2022-05-17 27.48 28.51 27.11 28.30 361455
2022-05-18 28.47 28.88 27.11 27.21 345356
2022-05-19 26.43 26.76 25.78 25.96 321310
2022-05-20 26.33 27.27 25.89 27.04 302763
2022-05-23 27.44 27.91 27.03 27.86 284722
2022-05-24 27.50 27.84 26.51 27.61 293605
2022-05-25 27.37 28.69 27.37 28.34 333777
2022-05-26 28.50 30.51 28.05 29.14 414872
2022-05-27 29.35 29.90 29.25 29.81 146680
2022-05-31 29.58 29.58 28.20 29.17 944592
2022-06-01 29.17 29.26 28.02 28.70 383147
2022-06-02 28.55 29.50 28.29 29.00 319706
2022-06-03 28.77 28.77 28.03 28.60 336773
2022-06-06 29.19 29.34 28.49 28.87 178010
2022-06-07 28.57 29.16 28.17 28.22 562267
2022-06-08 28.14 28.73 27.80 28.43 320612
2022-06-09 28.21 28.50 27.58 27.58 278620
2022-06-10 26.50 27.52 26.09 26.16 318499
2022-06-13 25.33 25.59 24.39 24.54 513110
2022-06-14 24.61 24.86 23.84 24.08 478347
2022-06-15 24.42 25.50 24.09 24.99 737875
2022-06-16 24.14 24.89 23.30 23.63 365946
2022-06-17 23.61 24.54 23.51 24.13 1101471
2022-06-21 24.99 24.99 23.89 24.01 571202
2022-06-22 23.66 24.21 23.56 23.72 552690
2022-06-23 23.72 24.58 23.53 24.55 363388
2022-06-24 25.00 26.28 24.58 25.77 440673
2022-06-27 25.86 26.17 25.44 25.61 428451
2022-06-28 25.88 26.47 25.01 25.57 532441
2022-06-29 25.47 25.47 24.19 24.29 861772
2022-06-30 24.00 24.56 23.09 23.91 520389
2022-07-01 23.77 24.35 23.43 24.33 498595
2022-07-05 23.95 25.00 23.20 24.98 249855
2022-07-06 25.08 25.50 24.29 24.59 327757
2022-07-07 24.94 25.47 24.69 25.40 297192
2022-07-08 25.31 25.42 24.11 24.66 411391
2022-07-11 24.42 25.21 23.81 24.54 270081
2022-07-12 24.59 25.35 24.59 24.92 377880
2022-07-13 24.43 24.88 24.11 24.44 322002
2022-07-14 24.31 24.52 23.45 23.89 466139
2022-07-15 24.17 25.33 23.90 25.14 390811
2022-07-18 25.30 26.16 25.00 25.08 384144
2022-07-19 25.42 26.55 25.24 26.20 409246
2022-07-20 26.06 27.55 26.02 27.06 732340
2022-07-21 26.97 27.60 26.17 27.38 462327
2022-07-22 27.39 27.49 26.13 26.92 354885
2022-07-25 26.98 27.27 26.65 26.83 166748
2022-07-26 26.72 26.84 26.12 26.23 210899
2022-07-27 26.59 27.31 26.20 27.21 261745
2022-07-28 27.18 28.23 26.82 28.14 444321
2022-07-29 28.25 28.79 28.14 28.52 192217
2022-08-01 28.19 28.81 27.57 28.30 392334
2022-08-02 27.98 28.33 27.67 27.72 280255
2022-08-03 28.10 28.63 27.76 28.23 406280
2022-08-04 28.38 29.38 28.38 29.04 336643
2022-08-05 28.70 29.31 28.45 29.19 827111
2022-08-08 29.72 30.63 29.71 30.31 899334
2022-08-09 30.98 31.64 29.70 30.92 650274
2022-08-10 31.80 32.87 31.36 32.27 574831
2022-08-11 32.49 32.85 31.79 31.98 445650
2022-08-12 32.29 32.60 31.72 32.48 494011
2022-08-15 32.06 33.58 32.04 33.11 527216
2022-08-16 32.88 33.06 32.45 32.69 351499
2022-08-17 32.35 32.87 32.10 32.39 531782
2022-08-18 31.80 32.50 31.80 32.42 315230
2022-08-19 32.00 32.08 31.15 31.19 279212
2022-08-22 30.80 31.00 30.17 30.43 534538
2022-08-23 30.39 31.31 30.39 31.26 339948
2022-08-24 31.25 32.12 31.22 31.59 376171
2022-08-25 31.84 32.29 31.57 31.86 307134
2022-08-26 31.83 31.84 29.94 30.05 399517
2022-08-29 29.67 29.93 29.52 29.60 324032
2022-08-30 29.75 29.82 29.12 29.71 262830
2022-08-31 29.99 30.04 29.33 29.36 442232
2022-09-01 29.30 29.49 28.56 29.27 452638
2022-09-02 29.65 30.05 29.00 29.13 381011
2022-09-06 29.32 30.43 29.00 30.24 806292
2022-09-07 30.01 31.26 30.01 31.16 570375
2022-09-08 31.01 31.41 30.37 31.02 665113
2022-09-09 31.14 33.27 31.14 32.77 880740
2022-09-12 32.90 33.50 32.21 32.81 715498
2022-09-13 31.66 32.21 31.17 31.41 1074235
2022-09-14 31.63 32.11 31.04 31.41 1383305
2022-09-15 31.23 31.85 31.04 31.45 1308456
2022-09-16 30.90 31.73 30.61 30.82 3041109
2022-09-19 30.32 31.63 30.32 31.16 970187
2022-09-20 30.75 31.26 29.99 30.23 1040997
2022-09-21 30.39 30.79 29.30 29.30 344847
2022-09-22 29.31 29.31 28.50 28.77 542796
2022-09-23 28.41 28.41 27.24 27.72 919912
2022-09-26 27.75 28.47 27.31 27.48 579342
2022-09-27 27.96 28.15 27.07 27.69 461428
2022-09-28 27.94 28.79 27.76 28.57 535322
2022-09-29 28.25 28.25 27.59 27.89 589424
2022-09-30 27.91 28.30 27.34 27.84 548282
2022-10-03 28.38 29.09 27.86 28.49 413839
2022-10-04 29.31 30.35 29.02 30.23 572238
2022-10-05 29.57 30.88 29.22 29.43 532287
2022-10-06 29.39 29.94 29.25 29.42 508282
2022-10-07 29.07 29.16 28.52 28.81 354868
2022-10-10 29.14 29.41 28.53 29.07 326749
2022-10-11 29.01 29.33 28.25 28.46 494306
2022-10-12 28.48 29.16 27.88 28.70 405778
2022-10-13 27.75 29.45 26.93 29.33 404538
2022-10-14 29.11 29.68 27.58 27.60 543451
2022-10-17 27.83 28.50 27.75 28.16 314442
2022-10-18 29.08 29.55 28.53 28.86 294322
2022-10-19 28.41 28.75 27.97 28.24 181372
2022-10-20 28.18 28.56 27.05 27.17 242694
2022-10-21 27.18 28.02 27.02 27.96 385188
2022-10-24 28.01 28.65 27.65 28.50 273534
2022-10-25 28.50 29.80 28.50 29.70 318016
2022-10-26 29.61 30.08 29.38 29.50 314700
2022-10-27 29.71 30.30 29.34 29.97 293565
2022-10-28 30.00 30.87 30.00 30.61 258624
2022-10-31 30.22 30.85 30.03 30.75 386111
2022-11-01 31.00 32.12 30.81 31.72 385246
2022-11-02 31.54 32.54 31.26 31.32 387477
2022-11-03 30.95 31.13 30.23 30.26 357559
2022-11-04 30.27 32.23 30.27 31.94 408787
2022-11-07 32.08 32.98 31.80 32.94 616300
2022-11-08 33.00 33.00 31.76 32.38 675990
2022-11-09 31.42 35.54 31.10 35.43 1571115
2022-11-10 36.69 41.08 36.50 40.68 1659454
2022-11-11 40.43 44.43 39.84 41.78 2416020
2022-11-14 41.26 41.68 38.46 38.52 1526046
2022-11-15 40.31 40.31 38.07 38.90 1177873
2022-11-16 38.54 38.67 36.62 36.64 1052054
2022-11-17 36.04 36.27 34.95 35.65 870922
2022-11-18 35.67 35.94 34.61 35.43 551262
2022-11-21 35.12 35.76 34.85 35.57 395760
2022-11-22 35.64 36.28 34.94 35.54 790202
2022-11-23 35.50 35.98 35.00 35.36 586872
2022-11-25 35.14 35.42 34.88 35.00 223523
2022-11-28 34.58 34.70 33.60 33.73 497546
2022-11-29 33.57 33.98 32.77 33.12 1044873
2022-11-30 33.22 33.76 32.27 33.30 954221
2022-12-01 33.46 33.73 32.66 33.23 1273830
2022-12-02 32.70 33.09 32.19 32.47 1094548
2022-12-05 32.41 32.50 30.99 31.52 667427
2022-12-06 31.48 32.16 30.93 31.66 818664
2022-12-07 31.44 32.10 31.29 31.73 521032
2022-12-08 31.87 32.70 31.46 31.92 636856
2022-12-09 31.70 32.07 31.54 31.88 344966
2022-12-12 31.78 32.49 31.30 32.42 525744
2022-12-13 33.64 33.92 32.39 32.77 722995
2022-12-14 32.69 32.99 31.31 31.85 406282
2022-12-15 31.23 32.45 30.60 30.79 578099
2022-12-16 30.24 30.64 29.78 30.36 805140
2022-12-19 30.14 30.31 29.31 29.55 459974
2022-12-20 29.34 29.86 29.30 29.43 297818
2022-12-21 29.88 30.05 29.20 29.29 441542
2022-12-22 28.96 28.96 27.96 28.02 469089
2022-12-23 28.13 28.34 27.51 28.14 228914
2022-12-27 28.23 28.41 27.66 28.11 221444
2022-12-28 28.10 28.15 27.49 27.68 326724
2022-12-29 28.01 28.75 27.79 28.24 289911
2022-12-30 27.77 28.20 27.49 27.83 230244
2023-01-03 28.45 28.83 27.90 28.36 261427
2023-01-04 28.62 29.91 28.31 29.79 646697
2023-01-05 29.40 30.11 29.03 30.05 591152
2023-01-06 30.43 30.94 30.13 30.29 403483
2023-01-09 30.73 32.41 30.58 30.84 903622
2023-01-10 30.69 32.50 30.60 32.46 477967
2023-01-11 32.50 33.64 32.46 33.45 707948
2023-01-12 33.86 34.30 32.66 33.90 772193
2023-01-13 33.42 34.54 33.16 34.30 630459
2023-01-17 34.07 34.08 32.85 33.26 410716
2023-01-18 33.50 33.93 32.95 32.95 377267
2023-01-19 32.66 32.95 31.90 32.06 393715
2023-01-20 32.30 32.67 32.07 32.52 353637
2023-01-23 32.65 33.16 32.32 32.88 376608
2023-01-24 31.88 32.58 31.55 31.59 432767
2023-01-25 31.13 32.01 30.51 31.91 306557
2023-01-26 32.19 32.48 31.78 32.36 375018
2023-01-27 32.36 32.60 32.07 32.31 208653
2023-01-30 32.00 32.31 30.85 31.43 168496
2023-01-31 31.43 32.23 31.06 32.21 262687
2023-02-01 32.30 33.16 32.06 32.75 324075
2023-02-02 33.10 34.92 33.06 33.92 444063
2023-02-03 33.27 34.32 33.27 33.90 221006
2023-02-06 33.35 33.75 32.79 33.06 188222
2023-02-07 32.88 33.51 32.21 33.38 328451
2023-02-08 33.29 33.50 32.52 32.78 570242
2023-02-09 33.14 33.82 32.13 32.15 341197
2023-02-10 31.86 32.46 31.51 32.38 538165
2023-02-13 32.44 33.07 32.39 33.06 387110
2023-02-14 33.10 33.61 32.46 32.70 471413
2023-02-15 34.00 35.18 31.90 34.74 793863
2023-02-16 33.97 33.97 32.79 33.37 1008468
2023-02-17 33.00 33.78 32.84 33.73 818647
2023-02-21 33.13 33.22 32.25 33.12 631475
2023-02-22 33.22 33.35 32.15 32.62 709908
2023-02-23 32.99 33.34 32.57 32.80 931541
2023-02-24 31.71 32.25 31.50 31.73 469380
2023-02-27 32.11 32.33 32.03 32.18 387540
2023-02-28 32.10 33.05 32.08 33.02 522519
2023-03-01 32.82 33.13 32.64 32.85 478853
2023-03-02 32.56 32.83 32.09 32.75 420613
2023-03-03 32.96 33.55 32.57 33.54 536640
2023-03-06 33.50 33.72 33.36 33.70 747136
2023-03-07 33.59 33.73 32.09 32.46 417995
2023-03-08 32.70 33.47 32.40 33.35 399231
2023-03-09 33.29 33.35 31.44 31.45 574202
2023-03-10 31.08 31.17 28.69 28.86 1197886
2023-03-13 28.16 28.58 27.20 27.45 1366797
2023-03-14 28.41 28.95 27.13 27.21 750243
2023-03-15 26.50 27.97 26.22 27.96 787604
2023-03-16 27.51 28.44 26.90 27.87 532167
2023-03-17 27.37 27.51 26.77 27.27 982720
2023-03-20 27.62 27.84 26.66 27.07 437920
2023-03-21 27.90 29.02 27.82 28.76 536929
2023-03-22 28.77 28.88 28.06 28.06 514619
2023-03-23 28.23 28.85 27.74 27.97 228808
2023-03-24 27.90 28.57 27.30 28.51 337863
2023-03-27 29.05 29.19 28.39 28.41 462666
2023-03-28 28.33 28.85 28.21 28.55 270696
2023-03-29 28.85 28.88 28.39 28.83 343817
2023-03-30 29.31 29.31 28.10 28.24 258672
2023-03-31 28.51 29.37 28.49 29.33 360395
2023-04-03 29.14 29.31 28.68 29.24 327084
2023-04-04 29.36 29.36 28.49 28.77 328378
2023-04-05 28.39 28.64 27.47 28.01 222754
2023-04-06 27.98 29.02 27.84 27.98 281759
2023-04-10 27.76 28.35 27.56 28.23 205983
2023-04-11 28.41 29.30 28.41 28.98 291507
2023-04-12 29.22 30.25 28.97 29.02 624977
2023-04-13 29.14 30.33 29.06 30.12 427210
2023-04-14 30.31 30.49 29.10 29.49 319888
2023-04-17 29.30 29.75 29.10 29.67 198056
2023-04-18 29.66 30.48 29.56 30.11 373375
2023-04-19 30.10 31.43 30.10 31.05 469403
2023-04-20 30.64 30.69 29.40 29.84 498011
2023-04-21 29.76 30.03 29.38 29.69 497049
2023-04-24 29.67 30.13 29.16 29.51 294000
2023-04-25 29.31 29.47 28.46 28.69 268101
2023-04-26 28.69 28.95 27.86 27.96 376426
2023-04-27 28.08 28.59 28.05 28.54 391646
2023-04-28 28.42 29.39 28.20 28.97 515741
2023-05-01 28.96 29.33 28.57 28.78 299357
2023-05-02 28.61 28.61 27.36 27.56 468499
2023-05-03 27.78 28.22 27.27 27.33 291266
2023-05-04 26.80 27.00 25.21 25.51 943557
2023-05-05 26.13 27.54 25.56 26.52 592739
2023-05-08 26.85 28.15 26.75 27.26 518529
2023-05-09 27.26 27.57 26.83 27.15 295912
2023-05-10 27.73 27.82 26.98 27.31 255513
2023-05-11 26.99 27.28 26.92 27.11 260869
2023-05-12 27.49 28.05 26.81 27.19 392177
2023-05-15 26.23 28.20 24.74 27.79 1008386
2023-05-16 27.52 28.07 26.75 27.27 973729
2023-05-17 27.53 27.67 26.61 27.57 630951
2023-05-18 27.40 27.55 26.22 26.78 664626
2023-05-19 27.43 27.75 26.44 26.74 621961
2023-05-22 26.83 27.05 25.87 26.60 1002529
2023-05-23 26.61 26.97 25.48 25.56 898070
2023-05-24 25.24 25.66 24.95 25.07 659926
2023-05-25 25.06 26.30 25.06 25.58 1110199
2023-05-26 25.55 26.12 25.09 25.67 717099
2023-05-30 25.78 26.22 25.32 25.83 818614
2023-05-31 25.65 26.00 25.39 25.80 1198759
2023-06-01 25.78 26.73 25.73 26.52 813174
2023-06-02 26.92 27.76 26.89 27.05 578348
2023-06-05 26.94 27.71 26.70 27.26 516745
2023-06-06 27.26 28.71 27.26 27.98 413699
2023-06-07 28.33 28.85 28.08 28.34 433352
2023-06-08 28.34 28.90 28.05 28.81 294072
2023-06-09 29.24 29.33 28.69 28.87 311141
2023-06-12 29.00 29.04 28.50 28.70 402665
2023-06-13 28.95 29.74 28.66 29.73 360360
2023-06-14 29.75 30.48 29.08 29.43 409997
2023-06-15 29.41 30.02 29.33 30.00 347372
2023-06-16 30.00 30.42 29.74 29.89 594958
2023-06-20 29.56 30.18 29.51 29.76 341225
2023-06-21 29.70 29.82 28.51 29.00 663146
2023-06-22 28.90 28.90 28.13 28.16 484157
2023-06-23 27.89 28.05 27.20 27.25 4281271
2023-06-26 27.33 28.03 27.29 27.60 621551
2023-06-27 27.60 28.40 27.60 28.09 349618
2023-06-28 28.13 28.26 27.81 28.16 299386
2023-06-29 28.05 28.80 27.99 28.49 455933
2023-06-30 28.94 29.65 28.65 29.26 801911
2023-07-03 29.20 29.54 29.14 29.25 210702
2023-07-05 29.05 29.15 28.56 28.85 454303
2023-07-06 28.52 28.54 27.74 28.50 418896
2023-07-07 28.59 29.72 28.59 29.31 824388
2023-07-10 28.97 29.41 28.95 29.02 346207
2023-07-11 29.30 29.53 29.07 29.31 494306
2023-07-12 29.81 30.01 29.46 29.63 332563
2023-07-13 29.84 30.44 29.60 30.36 362589
2023-07-14 30.43 30.46 29.60 30.35 341280
2023-07-17 30.26 30.71 30.13 30.43 357302
2023-07-18 30.50 31.13 30.43 30.95 310295
2023-07-19 30.93 31.38 30.74 31.29 458136
2023-07-20 31.14 31.47 30.72 31.32 548936
2023-07-21 31.64 31.65 30.56 30.74 442253
2023-07-24 30.60 31.07 30.58 30.63 329012
2023-07-25 30.62 31.02 30.49 30.65 303301
2023-07-26 30.50 30.84 30.45 30.59 622669
2023-07-27 30.77 30.81 29.63 29.82 465864
2023-07-28 30.30 30.48 29.77 30.09 675073
2023-07-31 30.25 30.29 29.27 29.43 563108
2023-08-01 29.30 29.64 29.10 29.51 422646
2023-08-02 29.15 29.31 28.73 29.09 280244
2023-08-03 28.84 29.62 28.62 29.30 396771
2023-08-04 29.37 29.94 29.22 29.93 588539
2023-08-07 30.00 30.00 29.31 29.79 830488
2023-08-08 28.76 28.76 26.52 27.62 1206592
2023-08-09 27.52 27.98 27.15 27.47 605849
2023-08-10 27.50 28.23 27.32 27.51 524775
2023-08-11 27.42 27.56 27.02 27.50 455989
2023-08-14 27.35 27.52 26.85 27.28 670265
2023-08-15 26.95 27.30 26.70 26.92 860901
2023-08-16 26.87 26.95 26.32 26.63 414572
2023-08-17 26.64 26.77 26.10 26.19 348677
2023-08-18 26.03 26.81 26.03 26.44 365342
2023-08-21 26.64 26.77 26.26 26.35 323704
2023-08-22 26.35 27.05 26.26 26.76 517989
2023-08-23 26.76 27.00 26.55 26.83 434387
2023-08-24 26.87 27.15 26.57 26.63 257264
2023-08-25 26.63 26.91 26.40 26.58 272978
2023-08-28 26.78 27.13 26.77 27.03 181548
2023-08-29 27.16 28.22 27.11 28.16 349488
2023-08-30 28.23 28.31 27.84 28.06 382236
2023-08-31 28.20 28.20 27.69 28.12 392306
2023-09-01 28.29 28.77 27.99 28.05 422013
2023-09-05 28.20 29.01 27.95 28.38 548792
2023-09-06 28.25 28.53 27.71 28.18 377866
2023-09-07 27.88 28.79 27.71 28.71 696856
2023-09-08 28.86 29.69 28.58 29.35 514694
2023-09-11 29.65 29.65 29.65 29.65 64299
2023-09-12 29.65 30.91 29.13 30.24 580847
2023-09-13 30.44 30.81 30.12 30.46 556141
2023-09-14 30.76 30.92 30.42 30.87 548687
2023-09-15 30.47 31.78 30.47 31.70 1636000
2023-09-18 31.62 31.71 31.26 31.42 431808
2023-09-19 31.45 31.78 31.00 31.07 500592
2023-09-20 31.23 31.70 30.68 30.70 470080
2023-09-21 30.52 30.52 29.90 30.17 637899
2023-09-22 30.05 30.47 30.03 30.15 245111
2023-09-25 30.08 30.66 30.03 30.57 355042
2023-09-26 30.20 30.61 30.00 30.11 384259
2023-09-27 30.53 30.66 29.93 30.42 354943
2023-09-28 30.51 30.83 30.33 30.56 364144
2023-09-29 30.84 30.86 29.99 30.12 340854
2023-10-02 30.10 30.20 29.37 29.54 288667
2023-10-03 29.35 29.67 28.55 28.78 356808
2023-10-04 28.82 29.38 28.64 29.36 417039
2023-10-05 29.26 29.72 28.98 29.68 478469
2023-10-06 29.52 30.42 29.49 30.17 298510
2023-10-09 29.79 30.46 29.48 30.44 238270
2023-10-10 30.67 31.23 30.65 30.74 381028
2023-10-11 30.84 31.39 30.63 31.13 372228
2023-10-12 31.25 31.25 30.17 30.18 491677
2023-10-13 30.34 30.34 29.52 30.20 330163
2023-10-16 30.43 30.50 29.92 29.93 413837
2023-10-17 29.69 30.14 29.38 30.04 591839
2023-10-18 29.70 29.76 28.85 29.21 335368
2023-10-19 28.97 28.97 27.26 27.54 690744
2023-10-20 27.29 27.51 26.99 27.08 992618
2023-10-23 27.00 27.91 27.00 27.46 437626
2023-10-24 27.62 28.08 27.47 27.66 475874
2023-10-25 27.29 27.48 26.82 26.88 429968
2023-10-26 26.69 27.42 26.62 27.27 321300
2023-10-27 27.40 27.82 26.89 26.98 325491
2023-10-30 27.24 27.99 26.81 27.64 272011
2023-10-31 27.64 28.05 27.40 27.64 327655
2023-11-01 27.64 28.19 27.43 28.18 701341
2023-11-02 28.53 29.27 28.22 28.99 580500
2023-11-03 29.10 29.89 29.10 29.75 638854
2023-11-06 29.90 30.14 28.93 29.52 787567
2023-11-07 30.15 31.22 29.63 30.40 1281722
2023-11-08 31.17 31.64 30.54 31.34 1492795
2023-11-09 31.64 31.70 30.99 31.06 537364
2023-11-10 31.32 31.86 31.00 31.72 498886
2023-11-13 31.44 32.24 31.25 32.07 369582
2023-11-14 32.66 33.72 32.66 33.47 584029
2023-11-15 33.69 34.33 33.45 34.20 832956
2023-11-16 34.17 34.50 33.74 33.84 1492645
2023-11-17 34.10 34.85 33.69 34.84 1100469
2023-11-20 34.64 35.34 34.51 35.18 500644
2023-11-21 35.05 35.41 34.51 34.52 496089
2023-11-22 34.60 35.05 34.25 34.88 319227
2023-11-24 34.84 35.16 34.52 34.97 355725
2023-11-27 35.06 35.18 34.24 34.73 725658
2023-11-28 34.73 35.04 34.07 34.29 1145257
2023-11-29 34.60 35.47 34.43 34.84 950959
2023-11-30 35.47 35.49 34.88 35.00 2381434
2023-12-01 34.72 35.71 34.50 35.44 1685015
2023-12-04 35.27 35.88 35.19 35.48 660702
2023-12-05 35.30 36.29 35.17 36.29 666200
2023-12-06 36.55 37.21 36.42 36.70 973507
2023-12-07 36.68 37.12 36.58 37.11 487059
2023-12-08 37.03 37.75 37.03 37.49 444302
2023-12-11 37.35 38.15 37.35 37.73 331350
2023-12-12 38.00 38.00 37.36 37.44 554943
2023-12-13 37.36 39.03 37.14 38.83 787359
2023-12-14 39.33 41.33 39.32 41.15 1355976
2023-12-15 41.06 42.14 40.97 42.07 1543449
2023-12-18 42.00 42.30 41.46 41.81 496138
2023-12-19 41.92 42.54 41.78 42.31 458159
2023-12-20 42.00 43.33 41.47 42.16 408445
2023-12-21 42.61 43.22 42.08 43.21 524506
2023-12-22 43.50 43.91 42.86 43.74 370728
2023-12-26 43.44 44.46 43.44 43.93 356123
2023-12-27 44.16 44.16 43.41 43.53 428560
2023-12-28 43.53 43.96 43.50 43.64 319772
2023-12-29 43.62 43.66 43.09 43.17 289613
2024-01-02 42.80 43.06 40.46 40.86 1163344
2024-01-03 40.61 40.61 39.63 39.74 906116
2024-01-04 39.61 40.29 39.45 39.78 793332
2024-01-05 39.45 40.30 39.37 39.69 642577
2024-01-08 39.62 39.84 39.14 39.21 594790
2024-01-09 38.99 39.59 38.62 39.35 748380
2024-01-10 39.28 39.93 39.14 39.80 492848
2024-01-11 39.85 40.04 39.38 39.86 438606
2024-01-12 40.04 40.34 39.37 39.52 423557
2024-01-16 39.23 39.26 38.46 39.03 723278
2024-01-17 38.50 39.24 38.20 38.80 460240
2024-01-18 38.96 39.15 38.50 39.10 680319
2024-01-19 39.85 40.45 39.16 40.20 1228649
2024-01-22 40.58 41.97 40.33 40.59 528415
2024-01-23 40.73 40.94 40.28 40.70 411837
2024-01-24 41.15 41.15 40.37 40.74 604355
2024-01-25 41.23 41.74 40.39 41.49 851620
2024-01-26 41.41 42.40 41.32 42.02 456518
2024-01-29 42.06 42.69 42.02 42.19 499756
2024-01-30 42.17 42.77 41.91 42.27 621682
2024-01-31 41.96 42.32 40.25 41.63 594332
2024-02-01 41.89 42.38 40.98 41.98 455343
2024-02-02 41.78 42.65 41.65 42.12 541136
2024-02-05 41.90 42.37 41.55 41.95 615330
2024-02-06 42.14 42.57 41.93 42.42 484639
2024-02-07 42.56 43.64 41.90 43.10 805237
2024-02-08 43.37 44.24 43.10 43.43 647442
2024-02-09 43.57 44.66 43.37 44.53 961767
2024-02-12 44.30 45.74 44.19 45.40 1280867
2024-02-13 42.06 45.40 41.00 43.18 1493706
2024-02-14 44.42 44.51 42.35 43.64 1395545
2024-02-15 44.25 44.41 42.43 43.29 878084
2024-02-16 43.16 43.75 42.74 43.19 501989
2024-02-20 42.97 43.29 42.61 43.16 527997
2024-02-21 43.12 43.51 42.91 43.50 777735
2024-02-22 43.89 44.78 43.19 43.19 691238
2024-02-23 43.42 43.47 42.67 42.82 429923
2024-02-26 42.91 44.14 42.75 43.88 5276366
2024-02-27 44.00 44.90 43.61 44.19 2745413
2024-02-28 43.56 44.40 43.44 43.63 1145502
2024-02-29 43.93 45.00 43.67 44.35 1544359
2024-03-01 44.40 44.98 43.98 44.96 940080
2024-03-04 44.96 45.90 44.96 45.51 1297325
2024-03-05 45.15 45.81 45.02 45.40 894013
2024-03-06 45.90 46.35 44.94 45.38 815140
2024-03-07 45.72 46.26 45.38 45.56 565619
2024-03-08 45.72 46.48 45.06 45.35 579572
2024-03-11 45.36 45.64 44.02 44.08 757819
2024-03-12 44.15 45.12 43.76 44.68 774493
2024-03-13 44.71 45.20 44.53 44.77 456080
2024-03-14 44.91 45.10 43.85 44.38 649324
2024-03-15 44.18 44.42 43.54 44.13 1954349
2024-03-18 44.13 44.31 43.55 43.94 516589
2024-03-19 43.58 45.01 43.48 44.92 932725
2024-03-20 44.84 45.51 44.41 45.38 785160
2024-03-21 45.87 47.20 45.87 46.56 745561
2024-03-22 46.44 46.60 45.27 45.33 392210
2024-03-25 45.26 45.83 45.17 45.35 298036
2024-03-26 45.56 46.33 44.72 44.76 653694
2024-03-27 45.21 45.56 44.34 44.98 538695
2024-03-28 45.01 45.35 44.47 44.70 504434
2024-04-01 45.28 45.28 44.35 44.75 677424
2024-04-02 43.93 44.27 43.37 44.14 827579
2024-04-03 44.06 45.06 44.00 45.03 691768
2024-04-04 45.58 45.99 43.98 44.10 681918
2024-04-05 43.87 44.71 43.61 44.46 729186
2024-04-08 45.00 45.58 44.68 45.24 355314
2024-04-09 45.59 45.62 44.47 45.04 723256
2024-04-10 44.71 45.25 43.51 44.74 533521
2024-04-11 44.63 44.98 44.17 44.76 350431
2024-04-12 44.79 44.79 43.17 43.31 571743
2024-04-15 43.56 43.93 41.96 42.46 702864
2024-04-16 42.23 42.69 41.83 42.67 461831
2024-04-17 42.87 43.19 42.63 42.85 479379
2024-04-18 42.71 43.09 42.31 42.82 614175
2024-04-19 42.74 43.33 42.19 42.48 432538
2024-04-22 42.93 43.35 42.33 43.20 332551
2024-04-23 43.59 44.54 43.31 44.16 316864
2024-04-24 44.17 44.46 43.49 43.79 352178
2024-04-25 43.30 43.88 42.81 43.43 516612
2024-04-26 43.49 44.51 43.23 43.87 338470
2024-04-29 44.06 44.24 43.51 43.81 430173
2024-04-30 43.62 44.45 43.07 43.10 462792
2024-05-01 43.11 44.52 43.05 43.81 690468
2024-05-02 44.33 44.33 42.95 43.63 469985
2024-05-03 44.17 44.64 43.62 44.17 724322
2024-05-06 44.28 45.30 43.89 45.15 680568
2024-05-07 45.14 45.79 44.93 45.00 1245086
2024-05-08 44.50 45.14 42.73 43.52 954671
2024-05-09 43.18 43.52 41.74 42.93 943206
2024-05-10 44.57 45.16 42.45 42.50 1230705
2024-05-13 42.88 43.16 42.24 42.36 1103589
2024-05-14 42.42 42.80 42.21 42.38 580717
2024-05-15 42.66 43.89 42.66 43.56 671495
2024-05-16 43.39 43.75 43.06 43.46 704104
2024-05-17 43.37 43.37 42.34 42.89 414305
2024-05-20 42.67 43.32 42.39 43.21 481534
2024-05-21 43.36 43.80 43.00 43.41 1346712
2024-05-22 43.12 43.59 42.62 43.08 804705
2024-05-23 43.31 43.45 42.68 42.87 769601
2024-05-24 42.92 44.33 42.81 44.23 723515
2024-05-28 44.35 44.69 43.22 43.24 1035152
2024-05-29 42.68 42.93 41.30 41.72 1151164
2024-05-30 41.62 41.89 41.43 41.74 609926
2024-05-31 41.87 41.96 41.14 41.92 1295716
2024-06-03 42.34 42.78 40.86 41.32 1194801
2024-06-04 41.22 41.76 40.46 40.60 1140851
2024-06-05 41.04 41.16 39.64 41.13 818594
2024-06-06 41.13 41.55 39.99 40.38 594369
2024-06-07 39.95 39.95 39.25 39.51 919410
2024-06-10 39.18 40.76 39.18 40.07 1044563
2024-06-11 39.89 40.66 39.81 40.12 996085
2024-06-12 40.89 41.39 40.70 41.10 968589
2024-06-13 40.92 41.64 40.62 41.11 836672
2024-06-14 40.84 41.30 40.65 40.77 548265
2024-06-17 40.83 41.24 40.09 41.24 415987
2024-06-18 41.34 41.54 40.86 40.98 454175
2024-06-20 41.00 41.83 40.98 41.62 836335
2024-06-21 41.60 41.60 40.64 41.21 1455123
2024-06-24 41.17 42.08 41.17 42.01 768992
2024-06-25 42.06 42.46 41.83 42.05 629762
2024-06-26 41.83 42.20 41.24 41.45 818531
2024-06-27 41.41 42.21 41.32 41.87 851796
2024-06-28 42.12 42.64 41.20 41.45 1726836
2024-07-01 41.57 42.29 40.82 40.90 768995
2024-07-02 40.83 41.27 40.70 41.13 338731
2024-07-03 41.26 41.34 40.65 41.13 446726
2024-07-05 41.13 41.13 40.26 40.64 941320
2024-07-08 40.86 41.30 40.43 40.57 588450
2024-07-09 40.47 40.80 40.00 40.49 541003
2024-07-10 40.22 41.24 40.21 41.18 650649
2024-07-11 41.89 42.89 41.86 42.45 1201708
2024-07-12 42.74 44.01 42.34 43.95 920171
2024-07-15 44.13 46.24 44.13 46.20 1888831
2024-07-16 46.47 47.78 46.26 47.75 1379119
2024-07-17 47.40 47.40 45.86 46.91 1102547
2024-07-18 46.75 48.27 46.33 47.96 1233358
2024-07-19 47.96 48.18 47.00 47.33 871122
2024-07-22 48.15 48.60 47.69 48.27 867746
2024-07-23 48.34 49.75 48.17 49.01 1226165
2024-07-24 48.58 48.86 47.44 47.51 1468678
2024-07-25 47.83 49.71 47.58 48.83 1453727
2024-07-26 49.44 49.66 48.54 49.45 795063
2024-07-29 49.92 50.53 49.06 49.46 851773
2024-07-30 50.03 50.60 49.67 50.27 720232
2024-07-31 50.83 51.62 49.81 50.99 652434
2024-08-01 50.98 51.32 48.47 49.25 984300
2024-08-02 47.73 48.38 44.03 45.08 1220092
2024-08-05 43.19 43.19 41.17 42.96 2922232
2024-08-06 43.64 45.13 42.64 42.95 1534617
2024-08-07 44.54 46.62 43.41 43.60 1556482
2024-08-08 44.00 45.79 43.88 45.31 815446
2024-08-09 45.48 46.24 45.16 46.06 863545
2024-08-12 46.39 47.32 45.08 45.54 717097
2024-08-13 45.75 47.55 45.39 47.26 844219
2024-08-14 47.36 48.11 46.96 48.00 559812
2024-08-15 48.70 49.46 48.42 49.13 581924
2024-08-16 48.58 49.24 47.78 48.82 429719
2024-08-19 48.79 49.32 48.56 48.93 629843
2024-08-20 48.79 49.11 48.18 48.53 786161
2024-08-21 48.62 49.58 48.07 49.49 890488
2024-08-22 49.52 49.88 49.23 49.47 958659
2024-08-23 49.72 50.69 49.31 50.21 537739
2024-08-26 50.25 50.87 50.06 50.51 563687
2024-08-27 50.30 50.66 50.16 50.57 310265
2024-08-28 50.26 51.22 49.48 49.86 710881
2024-08-29 50.01 50.27 49.49 49.53 631007
2024-08-30 49.89 50.57 49.60 50.45 544227
2024-09-03 50.02 50.30 48.61 48.83 1622820
2024-09-04 48.82 49.92 48.82 49.52 864809
2024-09-05 49.88 50.01 49.30 49.65 611492
2024-09-06 49.76 49.87 48.02 48.74 1089337
2024-09-09 49.37 50.40 49.30 49.86 833714
2024-09-10 49.68 50.50 49.33 50.18 877542
2024-09-11 50.93 51.55 49.31 51.19 916938
2024-09-12 51.67 54.01 51.34 53.95 1619524
2024-09-13 54.52 56.82 54.06 56.44 1311575
2024-09-16 56.60 57.93 56.29 57.18 991021
2024-09-17 57.67 57.95 56.65 57.46 1055588
2024-09-18 57.75 59.00 57.08 57.99 766462
2024-09-19 59.80 60.35 58.80 59.33 1532648
2024-09-20 58.94 59.51 57.88 58.72 1745478
2024-09-23 59.01 59.61 58.37 58.60 768679
2024-09-24 58.48 59.05 57.98 58.68 615482
2024-09-25 58.63 58.90 58.09 58.49 746537
2024-09-26 59.38 59.54 57.59 57.83 687193
2024-09-27 58.09 58.40 57.37 58.01 373392
2024-09-30 57.87 58.10 56.96 57.56 741245
2024-10-01 57.85 58.40 57.26 58.31 911635
2024-10-02 57.79 58.97 57.79 58.47 462181
2024-10-03 58.25 59.10 58.08 58.89 414331
2024-10-04 59.80 60.55 59.06 60.47 492323
2024-10-07 60.21 61.41 60.03 60.16 703718
2024-10-08 60.24 60.65 58.74 58.80 775708
2024-10-09 58.76 59.95 58.02 59.87 743933
2024-10-10 59.83 60.71 59.61 59.69 537485
2024-10-11 59.67 61.19 59.61 60.54 464604
2024-10-14 60.66 60.97 60.27 60.41 549644
2024-10-15 60.57 61.85 60.10 60.98 701118
2024-10-16 61.77 62.47 60.46 62.27 748679
2024-10-17 62.74 65.25 62.50 65.08 1524852
2024-10-18 65.36 67.05 64.11 66.34 1249417
2024-10-21 66.23 66.98 65.76 66.68 1130581
2024-10-22 66.02 67.70 65.77 67.50 1202140
2024-10-23 67.24 67.77 65.96 66.98 1540091
2024-10-24 66.99 69.27 66.75 68.90 869474
2024-10-25 69.59 69.86 66.66 67.33 1117540
2024-10-28 67.83 68.38 67.23 68.26 1202174
2024-10-29 68.16 68.99 67.90 68.44 800769
2024-10-30 68.72 69.34 68.07 68.39 600949
2024-10-31 68.01 68.74 67.03 67.68 1207451
2024-11-01 67.70 68.26 65.93 65.94 2203910
2024-11-04 64.62 65.26 59.59 61.79 2131773
2024-11-05 62.57 63.22 60.12 60.88 1318848
2024-11-06 65.00 68.11 64.45 67.79 2665685
2024-11-07 66.68 67.73 66.16 66.43 886596
2024-11-08 66.48 66.91 65.77 66.22 541450
2024-11-11 67.40 70.67 66.95 68.71 1567267
2024-11-12 68.05 68.58 66.90 67.64 659472
2024-11-13 67.58 68.14 65.67 65.91 449124
2024-11-14 64.85 66.65 64.24 65.90 511999
2024-11-15 65.26 65.42 63.48 64.67 2019267
2024-11-18 64.98 66.59 64.36 66.43 1682512
2024-11-19 64.96 68.14 64.96 67.92 1625060
2024-11-20 67.78 68.04 66.66 67.56 795246
2024-11-21 68.88 70.39 67.71 69.70 1556751
2024-11-22 69.30 70.83 68.91 70.66 1395051
2024-11-25 72.29 72.98 70.21 71.29 1060369
2024-11-26 70.92 72.26 70.27 71.19 1483313
2024-11-27 71.29 71.97 69.54 69.81 803970
2024-11-29 70.58 70.97 69.29 69.96 709374
2024-12-02 70.22 70.83 68.21 68.93 1925378
2024-12-03 68.80 70.00 68.00 69.22 1038009
2024-12-04 69.99 70.61 68.95 69.75 571447
2024-12-05 69.89 71.07 69.07 69.91 861157
2024-12-06 70.27 70.50 68.59 68.78 1098240
2024-12-09 70.00 70.67 66.98 68.14 1165904
2024-12-10 67.77 69.39 67.26 67.67 1110501
2024-12-11 68.66 71.11 68.57 70.46 1542675
2024-12-12 69.99 70.99 68.25 68.37 974767
2024-12-13 68.79 69.72 66.82 66.88 1298301
2024-12-16 67.08 68.48 66.17 67.13 933566
2024-12-17 66.23 67.06 65.19 66.52 1228817
2024-12-18 66.71 67.91 62.90 63.25 1334645
2024-12-19 64.72 65.66 63.76 63.98 2027886
2024-12-20 62.93 65.56 62.75 64.82 1897202
2024-12-23 64.41 65.03 63.40 63.89 1154169
2024-12-24 64.10 65.12 63.91 64.77 379482
2024-12-26 64.68 65.21 64.22 65.01 643633
2024-12-27 64.37 64.95 63.25 63.99 386158
2024-12-30 63.17 63.84 62.47 63.41 436208
2024-12-31 63.85 64.08 62.45 62.84 559791
2025-01-02 63.10 64.21 62.59 63.78 681168
2025-01-03 64.29 65.77 64.24 65.72 613783
2025-01-06 66.18 66.29 65.08 66.05 985464
2025-01-07 66.24 66.61 63.42 64.30 1180991
2025-01-08 64.13 65.56 63.89 65.08 814343
2025-01-10 64.57 64.57 61.13 62.40 1361756
2025-01-13 61.54 62.78 61.54 61.88 1652718
2025-01-14 61.73 63.68 61.73 63.10 760071
2025-01-15 65.45 66.02 64.63 66.00 997804
2025-01-16 65.99 66.93 65.46 65.50 538537
2025-01-17 66.68 67.18 66.19 67.03 649519
2025-01-21 67.75 69.01 67.11 68.49 651419
2025-01-22 68.51 68.94 67.74 68.51 678639
2025-01-23 68.59 70.11 68.29 69.77 569975
2025-01-24 69.26 69.70 68.74 69.30 745902
2025-01-27 67.81 67.97 65.10 66.70 1015490
2025-01-28 67.07 67.09 65.34 66.70 905776
2025-01-29 66.94 68.00 66.72 66.92 667308
2025-01-30 68.31 68.31 66.85 67.05 443829
2025-01-31 67.65 69.19 67.24 67.25 620041
2025-02-03 64.11 66.36 63.91 65.47 757927
2025-02-04 65.18 65.89 63.88 64.03 1050099
2025-02-05 64.07 64.32 62.81 63.83 1351050
2025-02-06 64.53 65.22 63.32 63.76 694337
2025-02-07 63.87 64.56 62.73 62.87 836512
2025-02-10 63.02 63.27 61.75 62.38 1210399
2025-02-11 61.70 63.16 59.30 60.79 1408921
2025-02-12 59.96 61.61 59.43 60.85 1413485
2025-02-13 60.18 61.00 58.23 58.49 2322963
2025-02-14 58.72 59.76 58.47 59.38 1219436
2025-02-18 59.76 60.62 59.52 60.22 1381410
2025-02-19 59.90 60.91 59.19 60.28 1307989
2025-02-20 60.13 60.49 57.40 58.50 1938715
2025-02-21 58.79 58.79 55.62 56.63 2852191
2025-02-24 57.04 57.14 54.79 56.16 1267226
2025-02-25 55.92 55.97 53.78 54.77 1107816
2025-02-26 55.32 56.69 55.18 55.61 1026678
2025-02-27 55.86 56.25 54.45 54.52 761529
2025-02-28 54.15 55.45 53.95 55.16 1254750
2025-03-03 55.62 55.69 52.61 52.80 1128148
2025-03-04 52.26 52.59 48.71 50.09 1888678
2025-03-05 50.49 51.64 49.61 50.83 967512
2025-03-06 49.44 49.92 48.09 48.97 1884639
2025-03-07 48.45 49.15 46.52 49.08 2018799
2025-03-10 47.49 47.90 45.56 46.50 2103422
2025-03-11 46.87 49.06 46.65 48.63 2449871
2025-03-12 50.00 50.56 49.33 49.68 1739411
2025-03-13 49.54 49.75 46.07 46.55 3574579
2025-03-14 47.49 47.78 46.22 47.59 2442462
2025-03-17 47.73 49.61 47.72 49.51 1772283
2025-03-18 49.08 49.68 48.64 49.20 1901105
2025-03-19 49.27 51.03 48.74 50.50 1506209
2025-03-20 50.02 50.80 49.76 50.49 1537755
2025-03-21 49.73 50.38 49.35 50.00 2593028
2025-03-24 50.76 52.71 50.76 52.24 1499026
2025-03-25 52.62 52.97 51.86 52.55 1590303
2025-03-26 52.25 53.15 51.18 51.33 1074683
2025-03-27 51.01 51.09 49.16 49.54 1176430
2025-03-28 49.42 49.46 47.16 47.71 770693
2025-03-31 46.83 47.74 45.55 47.43 1198694
2025-04-01 47.64 47.94 46.56 47.72 1084202
2025-04-02 46.61 49.71 46.36 49.62 1163227
2025-04-03 45.65 45.85 42.17 42.33 3462470
2025-04-04 40.50 41.07 37.52 40.99 5668177
2025-04-07 39.09 43.47 37.90 41.60 4263759
2025-04-08 43.80 44.15 38.93 39.68 2593625
2025-04-09 38.70 46.45 37.86 45.87 3559106
2025-04-10 44.31 44.57 41.75 43.80 2765658
2025-04-11 43.22 44.67 42.03 44.59 2045526
2025-04-14 44.64 45.65 44.01 44.52 1599628
2025-04-15 44.53 45.83 44.50 44.81 1303501
2025-04-16 44.19 44.67 42.70 43.50 1627973
2025-04-17 43.23 44.04 43.06 43.51 1268413
2025-04-21 42.63 43.35 40.55 41.69 1608611
2025-04-22 42.02 43.56 42.02 43.28 1339716
2025-04-23 45.65 47.39 44.11 44.52 1125880
2025-04-24 44.55 47.56 44.55 46.71 1288963
2025-04-25 46.24 46.95 46.14 46.54 858209
2025-04-28 46.44 47.42 46.05 46.75 611353
2025-04-29 46.81 47.14 45.89 47.00 516614
2025-04-30 45.85 46.60 44.86 46.45 936897
2025-05-01 46.45 47.97 46.18 46.67 967877
2025-05-02 47.55 48.28 47.27 47.54 953311
2025-05-05 47.24 48.15 47.00 47.15 1073605
2025-05-06 46.49 46.99 46.03 46.19 1488844
2025-05-07 48.49 48.49 44.94 46.26 2191596
2025-05-08 48.37 49.39 47.59 48.76 2063331
2025-05-09 48.58 50.08 48.58 49.60 2921754
2025-05-12 53.91 54.68 52.23 52.50 3531039
2025-05-13 53.06 53.09 52.23 52.85 1476177
2025-05-14 52.68 53.25 52.60 52.93 1299428
2025-05-15 52.37 52.61 51.09 51.29 1592398
2025-05-16 51.32 52.11 51.06 51.91 934689
2025-05-19 50.34 51.31 50.24 50.83 978705
2025-05-20 50.35 50.82 49.85 49.90 966745
2025-05-21 48.65 49.45 47.17 47.27 10162359
2025-05-22 47.01 47.60 46.30 46.99 4470147
2025-05-23 46.00 47.32 46.00 46.99 1992372
2025-05-27 47.92 48.45 47.40 48.14 3277808
2025-05-28 48.25 48.35 47.20 47.59 1296186
2025-05-29 48.16 48.53 47.32 48.50 2310490
2025-05-30 48.15 48.35 47.34 48.13 2699257
2025-06-02 47.91 48.24 46.84 48.19 1623143
2025-06-03 48.22 48.94 47.55 48.67 1556419
2025-06-04 48.99 49.07 48.47 48.60 999187
2025-06-05 48.76 49.21 48.20 48.91 1840117
2025-06-06 49.85 50.71 49.62 50.25 1713368
2025-06-09 50.87 51.05 49.92 50.40 2565780
2025-06-10 50.40 50.88 49.17 49.93 1790960
2025-06-11 50.21 51.62 49.82 51.30 1550903
2025-06-12 50.42 51.87 50.09 51.80 1736450
2025-06-13 51.19 51.40 49.55 49.82 1642874
2025-06-16 50.36 51.56 50.15 50.15 1629161
2025-06-17 49.50 50.01 48.79 48.85 889623
2025-06-18 48.67 50.76 48.67 49.93 1385684
2025-06-20 51.11 51.11 50.18 50.55 2309128
2025-06-23 50.15 50.89 48.75 50.69 1091964
2025-06-24 51.37 53.02 51.37 52.12 1945956
2025-06-25 52.91 52.91 51.41 52.01 1468265
2025-06-26 52.04 52.89 51.95 52.82 1794716
2025-06-27 53.06 54.27 52.60 53.09 5535042
2025-06-30 53.45 53.58 52.19 52.45 1522755
2025-07-01 52.01 53.36 51.83 52.84 1237454
2025-07-02 53.17 53.89 52.67 53.67 1341829
2025-07-03 54.16 54.76 53.77 54.07 1399694
2025-07-07 53.65 54.11 52.54 52.99 1521115
2025-07-08 53.27 53.98 53.00 53.49 1425048
2025-07-09 53.66 54.78 53.66 54.20 1422183
2025-07-10 54.34 56.47 54.16 55.99 2126753
2025-07-11 55.55 56.10 55.29 55.64 1384019
2025-07-14 55.45 55.83 54.70 55.76 918000
2025-07-15 56.05 56.09 54.19 54.21 1095507
2025-07-16 54.88 56.44 54.50 56.36 3361058
2025-07-17 56.28 58.16 56.25 56.69 2487318
2025-07-18 56.88 57.25 56.00 56.09 1964999
2025-07-21 56.32 56.92 55.23 55.28 1501033
2025-07-22 55.09 55.54 54.36 55.00 2106485
2025-07-23 55.51 56.38 54.54 56.27 1256889
2025-07-24 56.64 58.63 56.59 57.57 2765050
2025-07-25 58.11 58.52 56.99 58.40 859492
2025-07-28 59.07 59.08 58.29 58.31 1637230
2025-07-29 58.32 58.84 57.61 58.30 961641
2025-07-30 58.99 59.48 57.99 58.44 1398021
2025-07-31 58.45 58.89 56.91 57.07 2084481
2025-08-01 55.40 55.97 53.78 55.84 1328442
2025-08-04 56.23 57.19 55.63 57.14 1596653
2025-08-05 57.31 57.77 55.84 57.28 2051711
2025-08-06 58.79 60.66 57.50 60.22 3324376
2025-08-07 61.01 61.48 59.18 60.19 2618353
2025-08-08 60.49 61.82 60.18 61.70 1724297
2025-08-11 61.89 62.52 61.31 61.46 2929667
2025-08-12 62.00 63.95 62.00 63.71 2091691
2025-08-13 64.58 65.03 63.96 64.85 2030156
2025-08-14 64.01 64.79 63.65 64.17 2518199
2025-08-15 64.10 64.67 63.21 63.48 1861978
2025-08-18 62.62 63.24 62.04 62.45 1900338
2025-08-19 62.42 62.57 60.24 60.65 3001961
2025-08-20 60.15 60.26 58.75 59.61 2271417
2025-08-21 59.35 60.26 59.01 60.09 936368
2025-08-22 60.20 62.77 60.00 60.94 1960875
2025-08-25 61.02 61.89 60.27 60.33 2363233
2025-08-26 60.28 61.61 59.84 61.46 1084081
2025-08-27 61.17 61.96 61.14 61.39 1061179
2025-08-28 61.88 62.10 60.62 60.68 1069602
2025-08-29 60.69 61.56 60.11 60.35 788275

Explore More About TPG

Coins representing dividend payouts and trends

TPG Dividend History

Discover TPG Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TPG Stock Split History

Discover TPG Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TPG Historical Prices

Explore TPG Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.