TPG Operating Group II LP (TPGXL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.174283501162 | 25.82 | 25.9 | 25.7 | 11262 | 25.76466702 | CS |
| 4 | -0.075 | -0.289128758674 | 25.94 | 26.15 | 25.7 | 8966 | 25.90910704 | CS |
| 12 | -0.005 | -0.0193274062621 | 25.87 | 26.73 | 25.66 | 31842 | 26.09577759 | CS |
| 26 | 0.515 | 2.0315581854 | 25.35 | 27 | 25.3 | 97198 | 26.15914558 | CS |
| 52 | 0.515 | 2.0315581854 | 25.35 | 27 | 25.3 | 97198 | 26.15914558 | CS |
| 156 | 0.515 | 2.0315581854 | 25.35 | 27 | 25.3 | 97198 | 26.15914558 | CS |
| 260 | 0.515 | 2.0315581854 | 25.35 | 27 | 25.3 | 97198 | 26.15914558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 25.86 | 0 | 0.00 | 25.9 | 25.9 | 25.83 | 6173 |
| 1722292500 | 25.86 | 0.01 | 0.04 | 25.9 | 25.9 | 25.76 | 5296 |
| 1722033300 | 25.85 | 0.14 | 0.54 | 25.85 | 25.87 | 25.77 | 7812 |
| 1721946900 | 25.71 | -0.01 | -0.04 | 25.73 | 25.89 | 25.71 | 10602 |
| 1721860500 | 25.72 | -0.16 | -0.62 | 25.82 | 25.83 | 25.7 | 26427 |
| 1721774100 | 25.88 | -0.02 | -0.08 | 25.94 | 25.98 | 25.83 | 6438 |
| 1721687700 | 25.9 | 0.03 | 0.12 | 25.98 | 26 | 25.88 | 7339 |
| 1721428500 | 25.87 | -0.04 | -0.15 | 25.88 | 25.89 | 25.87 | 6701 |
| 1721342100 | 25.91 | -0.05 | -0.19 | 26.06 | 26.06 | 25.89 | 8444 |
| 1721255700 | 25.96 | -0.06 | -0.23 | 26.03 | 26.05 | 25.95 | 4675 |
| 1721169300 | 26.02 | -0.03 | -0.12 | 26.11 | 26.1483 | 25.97 | 6783 |
| 1721082900 | 26.05 | -0.01 | -0.04 | 26.15 | 26.15 | 25.92 | 7516 |
| 1720823700 | 26.06 | -0.01 | -0.04 | 26.07 | 26.1499 | 26.01 | 9488 |
| 1720737300 | 26.07 | 0.15 | 0.58 | 25.96 | 26.1 | 25.96 | 20096 |
| 1720650900 | 25.92 | 0.02 | 0.08 | 25.93 | 25.93 | 25.87 | 5970 |
| 1720564500 | 25.9 | -0.1 | -0.38 | 26 | 26 | 25.85 | 9959 |
| 1720478100 | 26 | -0.02 | -0.08 | 26.04 | 26.04 | 25.95 | 5448 |
| 1720218900 | 26.02 | 0.02 | 0.08 | 26.04 | 26.04 | 25.94 | 3906 |
| 1720040640 | 26 | 0.02 | 0.08 | 25.94 | 26.04 | 25.94 | 11282 |
| 1719959700 | 25.9799 | 0.09 | 0.35 | 25.87 | 25.9799 | 25.83 | 18776 |
| 1719873300 | 25.89 | -0.07 | -0.27 | 25.98 | 26.0669 | 25.8 | 40507 |
| 1719614100 | 25.96 | -0.29 | -1.10 | 26.27 | 26.33 | 25.96 | 388769 |
| 1719527700 | 26.25 | 0.06 | 0.23 | 26.27 | 26.36 | 26.22 | 86460 |
| 1719441300 | 26.19 | 0.02 | 0.08 | 26.16 | 26.25 | 25.99 | 34178 |
| 1719354900 | 26.17 | 0.06 | 0.23 | 26.2 | 26.31 | 26.09 | 55119 |
| 1719268500 | 26.11 | 0.14 | 0.54 | 25.97 | 26.21 | 25.97 | 33096 |
| 1719009300 | 25.97 | -0.01 | -0.04 | 26.01 | 26.06 | 25.91 | 32929 |
| 1718922900 | 25.98 | 0.04 | 0.15 | 25.98 | 25.99 | 25.9 | 71628 |
| 1718750100 | 25.94 | -0.14 | -0.54 | 26.08 | 26.08 | 25.88 | 61701 |
| 1718663700 | 26.08 | 0.01 | 0.04 | 26.07 | 26.15 | 26.04 | 16149 |
| 1718404500 | 26.07 | 0 | 0.00 | 26.17 | 26.33 | 26.06 | 31695 |
| 1718318100 | 26.07 | -0.06 | -0.23 | 26.27 | 26.285 | 26.07 | 55194 |
| 1718231700 | 26.13 | 0 | 0.00 | 26.33 | 26.405 | 26.13 | 16875 |
| 1718145300 | 26.13 | -0.12 | -0.46 | 26.41 | 26.41 | 26.12 | 18033 |
| 1718058900 | 26.25 | 0.03 | 0.11 | 26.35 | 26.35 | 26.16 | 18432 |
| 1717799700 | 26.22 | -0.13 | -0.49 | 26.23 | 26.43 | 26.22 | 24995 |
| 1717713300 | 26.35 | -0.06 | -0.23 | 26.46 | 26.46 | 26.31 | 32766 |
| 1717626900 | 26.41 | -0.07 | -0.26 | 26.49 | 26.49 | 26.32 | 4969 |
| 1717540500 | 26.48 | 0.08 | 0.30 | 26.4 | 26.49 | 26.25 | 12571 |
| 1717454100 | 26.4 | -0.06 | -0.23 | 26.47 | 26.47 | 26.23 | 32480 |
| 1717194900 | 26.46 | 0.02 | 0.06 | 26.07 | 26.57 | 25.91 | 59629 |
| 1717108500 | 26.445 | 0.31 | 1.17 | 26.14 | 26.54 | 26.11 | 118916 |
| 1717022100 | 26.14 | -0.37 | -1.40 | 26.5 | 26.62 | 26.06 | 77329 |
| 1716935700 | 26.5106 | 0.05 | 0.19 | 26.63 | 26.73 | 26.5106 | 72343 |
| 1716590100 | 26.46 | 0.3 | 1.15 | 26.16 | 26.54 | 26.12 | 14353 |
| 1716503700 | 26.16 | 0.1 | 0.38 | 26.09 | 26.16 | 25.94 | 32307 |
| 1716417300 | 26.06 | 0.12 | 0.46 | 26.07 | 26.07 | 25.97 | 11773 |
| 1716330900 | 25.94 | -0.19 | -0.73 | 26.13 | 26.215 | 25.86 | 39640 |
| 1716244500 | 26.13 | 0.15 | 0.58 | 25.98 | 26.13 | 25.98 | 14950 |
| 1715985300 | 25.98 | 0.02 | 0.08 | 25.98 | 26.01 | 25.885 | 14776 |
| 1715898900 | 25.96 | 0.03 | 0.12 | 25.93 | 25.96 | 25.81 | 11346 |
| 1715812500 | 25.93 | 0.18 | 0.70 | 25.8 | 25.9699 | 25.8 | 13651 |
| 1715726100 | 25.75 | 0.04 | 0.16 | 25.8 | 25.87 | 25.66 | 16201 |
| 1715639700 | 25.71 | -0.04 | -0.16 | 25.76 | 25.85 | 25.7 | 10256 |
| 1715380500 | 25.75 | -0.02 | -0.08 | 25.82 | 25.87 | 25.695 | 11745 |
| 1715294100 | 25.77 | -0.02 | -0.08 | 25.8 | 25.9 | 25.75 | 16941 |
| 1715207700 | 25.79 | -0.14 | -0.54 | 25.87 | 25.98 | 25.7245 | 21136 |
| 1715121300 | 25.93 | -0.06 | -0.23 | 26.14 | 26.14 | 25.8578 | 15479 |
| 1715034900 | 25.99 | 0 | 0.00 | 26.06 | 26.06 | 25.95 | 19350 |
| 1714775700 | 25.99 | 0.11 | 0.43 | 25.97 | 26 | 25.93 | 7559 |
| 1714689300 | 25.88 | 0.08 | 0.31 | 25.8 | 26.35 | 25.8 | 11262 |
| 1714602900 | 25.8 | 0.01 | 0.04 | 25.93 | 26 | 25.69 | 7065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
