Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TPG Inc. - Class A Common Stock (NQ: TPG )

41.92 +0.18 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.90 27.95 27.28 27.32 475,304 -0.33(-1.18%)
Aug 30, 2022 27.68 27.75 27.09 27.64 282,485 +0.10(+0.37%)
Aug 29, 2022 27.61 27.85 27.47 27.54 348,265 -0.42(-1.50%)
Aug 26, 2022 29.62 29.62 27.86 27.96 429,394 -1.68(-5.68%)
Aug 25, 2022 29.62 30.04 29.37 29.64 330,102 +0.25(+0.85%)
Aug 24, 2022 29.08 29.89 29.04 29.39 404,302 +0.31(+1.06%)
Aug 23, 2022 28.28 29.13 28.28 29.08 365,370 +0.77(+2.73%)
Aug 22, 2022 28.66 28.84 28.07 28.31 574,512 -0.71(-2.44%)
Aug 19, 2022 29.77 29.84 28.98 29.02 300,092 -1.14(-3.79%)
Aug 18, 2022 29.59 30.24 29.59 30.16 338,805 +0.39(+1.31%)
Aug 17, 2022 29.74 30.21 29.51 29.77 578,516 -0.28(-0.92%)
Aug 16, 2022 30.22 30.39 29.83 30.05 382,389 -0.39(-1.27%)
Aug 15, 2022 29.47 30.87 29.45 30.44 573,550 +0.58(+1.94%)
Aug 12, 2022 29.68 29.97 29.16 29.86 537,426 +0.46(+1.56%)
Aug 11, 2022 29.87 30.20 29.22 29.40 484,810 -0.27(-0.90%)
Aug 10, 2022 29.23 30.21 28.83 29.66 625,349 +1.24(+4.37%)
Aug 09, 2022 28.48 29.08 27.30 28.42 707,422 +0.56(+2.01%)
Aug 08, 2022 27.32 28.16 27.31 27.86 978,368 +1.03(+3.84%)
Aug 05, 2022 26.38 26.94 26.15 26.83 899,800 +0.14(+0.52%)
Aug 04, 2022 26.09 27.01 26.09 26.69 366,217 +0.74(+2.87%)
Aug 03, 2022 25.83 26.31 25.52 25.95 441,985 +0.47(+1.84%)
Aug 02, 2022 25.72 26.04 25.43 25.48 304,884 -0.53(-2.05%)
Aug 01, 2022 25.91 26.48 25.34 26.01 426,813 -0.20(-0.77%)
Jul 29, 2022 25.97 26.46 25.87 26.22 209,109 +0.35(+1.35%)
Jul 28, 2022 24.98 25.95 24.65 25.87 483,369 +0.85(+3.42%)
Jul 27, 2022 24.44 25.10 24.08 25.01 284,748 +0.90(+3.74%)
Jul 26, 2022 24.56 24.67 24.01 24.11 229,433 -0.55(-2.24%)
Jul 25, 2022 24.80 25.07 24.50 24.66 181,402 -0.08(-0.33%)
Jul 22, 2022 25.18 25.27 24.02 24.75 386,073 -0.42(-1.68%)
Jul 21, 2022 24.79 25.37 24.06 25.17 502,957 +0.29(+1.18%)
Jul 20, 2022 23.95 25.32 23.92 24.87 796,700 +0.79(+3.28%)
Jul 19, 2022 23.37 24.41 23.20 24.08 445,212 +1.03(+4.47%)
Jul 18, 2022 23.26 24.05 22.98 23.05 417,903 -0.06(-0.24%)
Jul 15, 2022 22.22 23.28 21.97 23.11 425,156 +1.15(+5.23%)
Jul 14, 2022 22.35 22.53 21.56 21.96 507,104 -0.51(-2.25%)
Jul 13, 2022 22.46 22.87 22.16 22.47 350,300 -0.44(-1.93%)
Jul 12, 2022 22.60 23.30 22.60 22.91 411,089 +0.35(+1.55%)
Jul 11, 2022 22.45 23.17 21.89 22.56 293,816 -0.11(-0.49%)
Jul 08, 2022 23.27 23.37 22.16 22.67 447,545 -0.68(-2.91%)
Jul 07, 2022 22.93 23.41 22.70 23.35 323,310 +0.74(+3.29%)
Jul 06, 2022 23.05 23.44 22.33 22.60 356,561 -0.36(-1.56%)
Jul 05, 2022 22.02 22.98 21.33 22.96 271,813 +0.60(+2.67%)
Jul 01, 2022 21.85 22.38 21.54 22.36 542,413 +0.39(+1.76%)
Jun 30, 2022 22.06 22.58 21.22 21.98 566,122 -0.35(-1.56%)
Jun 29, 2022 23.41 23.41 22.24 22.33 937,507 -1.18(-5.01%)
Jun 28, 2022 23.79 24.33 22.98 23.50 579,233 -0.04(-0.16%)
Jun 27, 2022 23.77 24.06 23.38 23.54 466,104 -0.15(-0.62%)
Jun 24, 2022 22.98 24.16 22.59 23.69 479,400 +1.12(+4.97%)
Jun 23, 2022 21.80 22.59 21.63 22.57 395,323 +0.76(+3.50%)
Jun 22, 2022 21.75 22.25 21.66 21.80 601,256 -0.27(-1.21%)
Jun 21, 2022 22.97 22.97 21.96 22.07 621,401 -0.11(-0.50%)
Jun 17, 2022 21.70 22.56 21.61 22.18 1,198,272 +0.46(+2.12%)
Jun 16, 2022 22.19 22.87 21.42 21.72 398,106 -1.25(-5.44%)
Jun 15, 2022 22.45 23.44 22.14 22.97 802,722 +0.84(+3.78%)
Jun 14, 2022 22.62 22.85 21.91 22.13 520,385 -0.42(-1.87%)
Jun 13, 2022 23.28 23.52 22.42 22.56 558,203 -1.49(-6.19%)
Jun 10, 2022 24.36 25.30 23.98 24.05 346,489 -1.31(-5.15%)
Jun 09, 2022 25.93 26.20 25.35 25.35 303,106 -0.78(-2.99%)
Jun 08, 2022 25.87 26.41 25.55 26.13 348,788 +0.19(+0.74%)
Jun 07, 2022 26.26 26.80 25.89 25.94 611,681 -0.60(-2.25%)
Jun 06, 2022 26.83 26.97 26.19 26.54 193,654 +0.25(+0.94%)
Jun 03, 2022 26.45 26.45 25.77 26.29 366,369 -0.37(-1.38%)
Jun 02, 2022 26.24 27.12 26.00 26.66 347,802 +0.28(+1.05%)
Jun 01, 2022 26.81 26.90 25.76 26.38 416,819 -0.43(-1.61%)
May 31, 2022 27.19 27.19 25.92 26.81 1,027,606 -0.59(-2.15%)
May 27, 2022 26.98 27.48 26.89 27.40 159,570 +0.62(+2.30%)
May 26, 2022 26.20 28.05 25.78 26.79 451,332 +0.74(+2.82%)
May 25, 2022 25.16 26.37 25.16 26.05 363,110 +0.67(+2.64%)
May 24, 2022 25.28 25.59 24.37 25.38 319,408 -0.23(-0.90%)
May 23, 2022 25.22 25.66 24.85 25.61 309,744 +0.75(+3.03%)
May 20, 2022 24.20 25.06 23.80 24.86 328,980 +0.99(+4.16%)
May 19, 2022 24.29 24.60 23.70 23.86 349,547 -0.74(-3.03%)
May 18, 2022 25.75 26.12 24.52 24.61 381,882 -0.99(-3.85%)
May 17, 2022 24.85 25.78 24.52 25.59 399,684 +1.16(+4.74%)
May 16, 2022 25.03 25.08 24.20 24.44 370,759 -0.59(-2.35%)
May 13, 2022 24.15 25.08 23.97 25.02 644,585 +1.39(+5.89%)
May 12, 2022 23.20 23.70 22.41 23.63 541,175 +0.10(+0.42%)
May 11, 2022 23.84 23.88 23.25 23.53 591,675 -0.18(-0.76%)
May 10, 2022 23.40 24.12 22.94 23.71 940,000 +0.91(+4.01%)
May 09, 2022 22.76 23.34 22.52 22.80 845,299 -0.61(-2.63%)
May 06, 2022 23.55 23.85 22.64 23.41 461,695 -0.11(-0.46%)
May 05, 2022 24.56 25.07 23.18 23.52 1,032,557 -1.33(-5.35%)
May 04, 2022 24.03 25.08 23.78 24.85 585,546 +0.97(+4.05%)
May 03, 2022 23.51 24.28 23.38 23.88 439,862 +0.24(+0.99%)
May 02, 2022 22.90 23.82 22.90 23.65 469,557 +0.68(+2.95%)
Apr 29, 2022 23.51 24.02 22.90 22.97 300,074 -0.66(-2.79%)
Apr 28, 2022 23.59 23.85 22.99 23.63 663,704 +0.38(+1.63%)
Apr 27, 2022 23.06 23.67 22.73 23.25 401,513 +0.13(+0.55%)
Apr 26, 2022 24.20 24.24 23.09 23.12 462,669 -1.23(-5.05%)
Apr 25, 2022 23.67 24.39 23.38 24.35 360,051 +0.34(+1.43%)
Apr 22, 2022 24.23 24.73 23.40 24.01 496,900 -0.43(-1.74%)
Apr 21, 2022 26.19 26.36 23.97 24.44 626,338 -1.36(-5.26%)
Apr 20, 2022 26.05 26.54 25.23 25.79 566,522 -0.02(-0.07%)
Apr 19, 2022 24.56 25.82 24.45 25.81 656,514 +1.12(+4.54%)
Apr 18, 2022 25.20 25.42 24.44 24.69 460,286 -0.71(-2.78%)
Apr 14, 2022 25.91 25.91 25.31 25.39 287,551 -0.43(-1.68%)
Apr 13, 2022 24.89 25.93 24.52 25.83 500,299 +0.94(+3.78%)
Apr 12, 2022 25.25 25.62 24.73 24.89 361,539 -0.09(-0.36%)
Apr 11, 2022 25.61 25.80 24.87 24.98 446,305 -0.90(-3.46%)
Apr 08, 2022 26.24 26.94 25.67 25.87 243,163 -0.43(-1.62%)
Apr 07, 2022 25.93 26.44 25.38 26.30 393,471 +0.41(+1.57%)
Apr 06, 2022 26.90 27.03 25.73 25.89 527,086 -1.28(-4.69%)
Apr 05, 2022 28.34 28.34 26.71 27.17 479,630 -1.08(-3.81%)
Apr 04, 2022 28.03 28.41 27.47 28.24 242,987 +0.34(+1.23%)
Apr 01, 2022 27.58 28.03 27.23 27.90 545,260 +0.64(+2.36%)
Mar 31, 2022 27.32 28.57 26.77 27.26 513,623 -0.10(-0.36%)
Mar 30, 2022 28.27 28.43 26.82 27.36 818,393 -0.90(-3.20%)
Mar 29, 2022 27.09 28.61 26.85 28.26 827,834 +1.56(+5.86%)
Mar 28, 2022 27.07 27.43 26.20 26.70 1,107,947 -0.43(-1.57%)
Mar 25, 2022 27.23 27.84 25.92 27.12 1,060,124 -0.09(-0.33%)
Mar 24, 2022 27.49 27.95 26.96 27.21 473,110 +0.29(+1.07%)
Mar 23, 2022 27.56 27.79 26.85 26.92 268,158 -0.71(-2.55%)
Mar 22, 2022 27.23 28.44 26.97 27.63 587,643 +0.43(+1.56%)
Mar 21, 2022 27.20 27.54 26.54 27.20 495,456 +0.27(+1.01%)
Mar 18, 2022 27.24 27.90 26.34 26.93 3,824,018 -0.50(-1.81%)
Mar 17, 2022 26.41 27.94 26.19 27.43 732,463 +0.83(+3.13%)
Mar 16, 2022 25.13 27.26 24.85 26.60 889,290 +1.84(+7.41%)
Mar 15, 2022 24.42 25.01 23.97 24.76 1,183,315 +0.44(+1.82%)
Mar 14, 2022 26.33 26.38 24.19 24.32 501,325 -1.83(-6.99%)
Mar 11, 2022 26.69 27.09 26.09 26.14 331,688 -0.16(-0.62%)
Mar 10, 2022 26.34 26.62 25.77 26.31 618,941 -0.22(-0.82%)
Mar 09, 2022 25.88 26.77 25.50 26.52 601,240 +1.24(+4.90%)
Mar 08, 2022 25.53 25.85 24.91 25.29 563,039 -0.29(-1.13%)
Mar 07, 2022 26.59 26.86 25.50 25.58 1,060,972 -0.83(-3.15%)
Mar 04, 2022 26.98 27.45 26.04 26.41 653,448 -0.91(-3.34%)
Mar 03, 2022 28.39 28.44 26.94 27.32 493,649 -1.08(-3.79%)
Mar 02, 2022 26.99 28.62 26.68 28.40 485,974 +1.54(+5.72%)
Mar 01, 2022 27.74 27.97 26.72 26.86 320,262 -0.94(-3.38%)
Feb 28, 2022 27.72 28.61 26.31 27.80 795,646 -0.13(-0.45%)
Feb 25, 2022 27.61 28.19 27.12 27.93 456,623 +0.55(+2.02%)
Feb 24, 2022 26.06 27.72 25.25 27.37 1,300,812 +0.64(+2.40%)
Feb 23, 2022 26.43 27.23 26.05 26.73 881,266 +0.69(+2.64%)
Feb 22, 2022 26.35 27.08 25.95 26.05 489,002 -0.33(-1.23%)
Feb 18, 2022 26.37 0 -0.10(-0.38%)
Feb 17, 2022 28.07 28.40 26.01 26.47 737,720 -1.98(-6.96%)
Feb 16, 2022 28.26 28.55 27.38 28.45 430,927 +0.53(+1.91%)
Feb 15, 2022 27.57 28.17 27.25 27.92 441,298 +0.78(+2.87%)
Feb 14, 2022 27.95 28.22 26.78 27.14 854,570 -0.89(-3.16%)
Feb 11, 2022 28.51 28.86 27.63 28.03 648,226 -0.46(-1.62%)
Feb 10, 2022 29.31 29.80 28.41 28.49 558,028 -0.81(-2.78%)
Feb 09, 2022 27.98 29.73 27.97 29.30 470,057 +1.28(+4.55%)
Feb 08, 2022 29.77 29.97 27.82 28.03 1,205,112 -1.40(-4.76%)
Feb 07, 2022 30.11 30.78 29.19 29.43 958,115 -0.49(-1.63%)
Feb 04, 2022 30.11 30.63 29.53 29.92 305,233 +0.31(+1.04%)
Feb 03, 2022 31.35 29.05 29.61 994,836 -1.94(-6.16%)
Feb 02, 2022 31.31 31.71 30.57 31.55 564,764 +0.42(+1.34%)
Feb 01, 2022 30.30 31.28 29.99 31.14 399,499 +0.78(+2.56%)
Jan 31, 2022 29.53 30.36 736,784 +0.67(+2.25%)
Jan 28, 2022 29.26 29.78 28.75 29.69 279,681 +0.30(+1.02%)
Jan 27, 2022 29.36 30.17 29.27 29.39 405,215 +0.44(+1.53%)
Jan 26, 2022 29.01 30.21 28.50 28.95 1,017,218 +0.37(+1.30%)
Jan 25, 2022 28.79 29.65 28.03 28.58 912,665 -0.11(-0.38%)
Jan 24, 2022 29.62 29.62 27.24 28.69 2,820,916 -1.50(-4.97%)
Jan 21, 2022 30.37 30.64 29.66 30.19 1,682,629 -0.39(-1.27%)
Jan 20, 2022 30.75 31.82 30.53 30.58 5,353,251 -0.17(-0.56%)
Jan 19, 2022 30.25 31.24 29.97 30.75 1,732,028 +0.32(+1.04%)
Jan 18, 2022 29.36 32.01 29.19 30.43 2,855,048 +0.78(+2.62%)
Jan 14, 2022 29.65 0 -1.09(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.