Register to chat with like-minded investors on our interactive forums.
TPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 8.58 | 0.00 | 0.00% | 8.24 | 8.70 | 8.22 | 10,080 |
| Jun 19 2024 | 8.58 | 0.06 | 0.70% | 8.52 | 8.72 | 8.20 | 15,271 |
| Jun 18 2024 | 8.52 | -0.46 | -5.12% | 9.00 | 9.10 | 8.22 | 10,979 |
| Jun 17 2024 | 8.98 | -0.32 | -3.44% | 9.30 | 9.30 | 8.84 | 4,749 |
| Jun 14 2024 | 9.30 | 0.14 | 1.53% | 9.34 | 9.34 | 8.84 | 12,353 |
| Jun 13 2024 | 9.16 | -1.04 | -10.20% | 10.05 | 10.05 | 9.04 | 17,832 |
| Jun 12 2024 | 10.20 | 0.15 | 1.49% | 10.15 | 10.35 | 10.05 | 5,925 |
| Jun 11 2024 | 10.05 | 0.17 | 1.72% | 10.00 | 10.25 | 10.00 | 7,610 |
| Jun 10 2024 | 9.88 | -0.08 | -0.80% | 10.10 | 10.10 | 9.88 | 4,947 |
| Jun 07 2024 | 9.96 | 0.00 | 0.00% | 9.98 | 9.98 | 9.88 | 3,106 |
| Jun 06 2024 | 9.96 | 0.08 | 0.81% | 9.96 | 9.96 | 9.88 | 3,499 |
| Jun 05 2024 | 9.88 | -0.12 | -1.20% | 10.00 | 10.00 | 9.88 | 2,046 |
| Jun 04 2024 | 10.00 | 0.14 | 1.42% | 9.88 | 10.00 | 9.86 | 5,709 |
| Jun 03 2024 | 9.86 | 0.36 | 3.79% | 9.98 | 10.30 | 9.46 | 26,944 |
| May 31 2024 | 9.50 | -0.06 | -0.63% | 9.70 | 10.10 | 9.50 | 5,847 |
| May 30 2024 | 9.56 | 0.04 | 0.42% | 9.50 | 10.00 | 9.36 | 7,449 |
| May 29 2024 | 9.52 | 0.40 | 4.39% | 9.10 | 9.60 | 9.10 | 12,788 |
| May 28 2024 | 9.12 | -0.08 | -0.87% | 9.30 | 9.30 | 8.82 | 8,285 |
| May 27 2024 | 9.20 | 0.44 | 5.02% | 8.76 | 9.20 | 8.60 | 8,472 |
| May 24 2024 | 8.76 | 0.24 | 2.82% | 8.34 | 8.80 | 8.34 | 9,476 |
| May 23 2024 | 8.52 | -0.10 | -1.16% | 8.62 | 8.64 | 8.34 | 2,387 |
| May 22 2024 | 8.62 | 0.08 | 0.94% | 8.44 | 8.78 | 8.44 | 5,858 |
| May 21 2024 | 8.54 | 0.28 | 3.39% | 8.72 | 8.72 | 8.40 | 3,477 |
| May 20 2024 | 8.26 | 0.26 | 3.25% | 7.98 | 8.56 | 7.98 | 10,185 |
| May 17 2024 | 8.00 | 0.34 | 4.44% | 7.74 | 8.14 | 7.66 | 8,699 |
| May 16 2024 | 7.66 | 0.18 | 2.41% | 7.62 | 7.74 | 7.62 | 3,371 |
| May 15 2024 | 7.48 | -0.18 | -2.35% | 7.54 | 7.68 | 7.48 | 2,903 |
| May 14 2024 | 7.66 | 0.06 | 0.79% | 7.58 | 7.66 | 7.58 | 2,951 |
| May 13 2024 | 7.60 | 0.08 | 1.06% | 7.64 | 7.64 | 7.50 | 4,651 |
| May 10 2024 | 7.52 | 0.04 | 0.53% | 7.46 | 7.52 | 7.46 | 4,450 |
| May 09 2024 | 7.48 | 0.10 | 1.36% | 7.40 | 7.48 | 7.40 | 265 |
| May 08 2024 | 7.38 | -0.18 | -2.38% | 7.56 | 7.60 | 7.38 | 3,908 |
| May 07 2024 | 7.56 | -0.16 | -2.07% | 7.72 | 7.72 | 7.56 | 141 |
| May 06 2024 | 7.72 | 0.16 | 2.12% | 7.70 | 7.72 | 7.58 | 7,167 |
| May 03 2024 | 7.56 | -0.02 | -0.26% | 7.56 | 7.70 | 7.56 | 1,136 |
| May 02 2024 | 7.58 | -0.12 | -1.56% | 7.70 | 7.70 | 7.58 | 24 |
| Apr 30 2024 | 7.70 | 0.00 | 0.00% | 7.58 | 7.70 | 7.54 | 2,100 |
| Apr 29 2024 | 7.70 | -0.02 | -0.26% | 7.72 | 7.72 | 7.68 | 4,290 |
| Apr 26 2024 | 7.72 | 0.20 | 2.66% | 7.46 | 7.72 | 7.46 | 4,955 |
| Apr 25 2024 | 7.52 | 0.02 | 0.27% | 7.48 | 7.62 | 7.48 | 669 |
| Apr 24 2024 | 7.50 | 0.14 | 1.90% | 7.54 | 7.70 | 7.50 | 15,634 |
| Apr 23 2024 | 7.36 | -0.04 | -0.54% | 7.44 | 7.52 | 7.36 | 2,945 |
| Apr 22 2024 | 7.40 | 0.26 | 3.64% | 7.60 | 7.60 | 7.30 | 2,920 |
| Apr 19 2024 | 7.14 | -0.26 | -3.51% | 7.12 | 7.14 | 6.94 | 4,342 |
| Apr 18 2024 | 7.40 | -0.04 | -0.54% | 7.24 | 7.40 | 7.12 | 2,181 |
| Apr 17 2024 | 7.44 | -0.26 | -3.38% | 7.48 | 7.48 | 7.20 | 2,777 |
| Apr 16 2024 | 7.70 | 0.24 | 3.22% | 7.80 | 7.80 | 7.00 | 2,394 |
| Apr 15 2024 | 7.46 | 0.08 | 1.08% | 7.38 | 7.86 | 7.38 | 10,143 |
| Apr 12 2024 | 7.38 | -0.12 | -1.60% | 7.46 | 7.50 | 7.38 | 1,896 |
| Apr 11 2024 | 7.50 | 0.26 | 3.59% | 7.50 | 7.50 | 7.32 | 3,770 |
| Apr 10 2024 | 7.24 | -0.54 | -6.94% | 7.58 | 7.66 | 7.14 | 19,215 |
| Apr 09 2024 | 7.78 | 0.58 | 8.06% | 7.02 | 7.78 | 7.02 | 4,378 |
| Apr 08 2024 | 7.20 | 0.06 | 0.84% | 6.96 | 7.20 | 6.90 | 6,243 |
| Apr 05 2024 | 7.14 | 0.40 | 5.93% | 6.60 | 7.14 | 6.60 | 15,444 |
| Apr 04 2024 | 6.74 | 0.00 | 0.00% | 6.74 | 6.74 | 6.74 | 0.00 |
| Apr 03 2024 | 6.74 | 0.32 | 4.98% | 6.48 | 6.74 | 6.48 | 2,821 |
| Apr 02 2024 | 6.42 | -0.08 | -1.23% | 6.62 | 6.68 | 6.40 | 1,846 |
| Mar 28 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.66 | 6.50 | 2,386 |
| Mar 27 2024 | 6.50 | 0.12 | 1.88% | 6.60 | 6.60 | 6.50 | 524 |
| Mar 26 2024 | 6.38 | -0.26 | -3.92% | 6.44 | 6.88 | 6.38 | 536 |
| Mar 25 2024 | 6.64 | 0.02 | 0.30% | 6.94 | 6.94 | 6.50 | 2,045 |
