3i Group plc (TGOPF)
OTCMKTS
· Delayed Price · Currency is USD
55.41
-1.75 (-3.05%)
Apr 25, 2025, 2:11 PM EDT
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | - | -3.05% | 455 |
| Apr 24, 2025 | 56.89 | 57.16 | 56.89 | 57.16 | 57.16 | 4.16% | 384 |
| Apr 23, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - | 7 |
| Apr 22, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 2.64% | 272 |
| Apr 21, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -2.99% | 256 |
| Apr 17, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 1.89% | 672 |
| Apr 16, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 1.20% | 421 |
| Apr 15, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 5.47% | 1,031 |
| Apr 14, 2025 | 52.12 | 52.12 | 50.68 | 50.68 | 50.68 | 1.19% | 631 |
| Apr 11, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -3.29% | 466 |
| Apr 10, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 10.07% | 384 |
| Apr 9, 2025 | 46.11 | 47.05 | 46.11 | 47.05 | 47.05 | 1.27% | 3,312 |
| Apr 8, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 4.50% | 665 |
| Apr 7, 2025 | 44.00 | 45.03 | 43.45 | 44.46 | 44.46 | -10.56% | 7,797 |
| Apr 4, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - | 15 |
| Apr 3, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 4.39% | 393 |
| Apr 2, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - | 181 |
| Apr 1, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.12% | 33,309 |
| Mar 31, 2025 | 46.25 | 47.68 | 46.25 | 47.68 | 47.68 | -3.75% | 625 |
| Mar 28, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - | 519 |
| Mar 27, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.73% | 530 |
| Mar 26, 2025 | 49.25 | 49.25 | 47.96 | 49.17 | 49.17 | -1.21% | 777 |
| Mar 25, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 3.97% | 338 |
| Mar 24, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.65% | 255 |
| Mar 21, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -3.42% | 123 |
| Mar 20, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - | 38 |
| Mar 19, 2025 | 50.07 | 50.07 | 49.89 | 49.89 | 49.89 | 0.08% | 477 |
| Mar 18, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.04% | 1,038 |
| Mar 17, 2025 | 48.75 | 49.63 | 48.75 | 49.34 | 49.34 | 1.93% | 1,932 |
| Mar 14, 2025 | 48.99 | 48.99 | 48.40 | 48.40 | 48.40 | 0.82% | 1,136 |
| Mar 13, 2025 | 48.75 | 48.75 | 48.01 | 48.01 | 48.01 | -3.75% | 2,387 |
| Mar 12, 2025 | 48.45 | 49.88 | 48.45 | 49.88 | 49.88 | 5.05% | 1,292 |
| Mar 11, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -2.55% | 421 |
| Mar 10, 2025 | 47.65 | 48.72 | 47.65 | 48.72 | 48.72 | -2.01% | 983 |
| Mar 7, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.57% | 417 |
| Mar 6, 2025 | 48.95 | 48.95 | 48.32 | 48.95 | 48.95 | -1.33% | 782 |
| Mar 5, 2025 | 50.26 | 50.26 | 49.54 | 49.61 | 49.61 | -2.19% | 4,690 |
| Mar 4, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 1.64% | 343 |
| Mar 3, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 169 |
| Feb 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -5.10% | 3,793 |
| Feb 27, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - | 374 |
| Feb 26, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - | 235 |
| Feb 25, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - | 195 |
| Feb 24, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - | 103 |
| Feb 21, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.57% | 356 |
| Feb 20, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.23% | 948 |
| Feb 19, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.89% | 197 |
| Feb 18, 2025 | 52.85 | 52.85 | 51.95 | 51.95 | 51.95 | 4.76% | 557 |
| Feb 14, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - | 134 |
| Feb 13, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - | 173 |