3i Group plc (TGOPF)
OTCMKTS · Delayed Price · Currency is USD
52.47
+0.57 (1.10%)
Sep 12, 2025, 12:32 PM EDT
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 1.10% | 238 |
| Sep 11, 2025 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | -0.60% | 3,806 |
| Sep 10, 2025 | 51.55 | 52.21 | 51.55 | 52.21 | 52.21 | -3.52% | 364 |
| Sep 9, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.36% | 157 |
| Sep 8, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | 92 |
| Sep 5, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | 702 |
| Sep 4, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -4.77% | 382 |
| Sep 3, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 195 |
| Sep 2, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 237 |
| Aug 29, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 150 |
| Aug 28, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 1.79% | 995 |
| Aug 27, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 1.64% | 173 |
| Aug 26, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - | 107 |
| Aug 25, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -3.84% | 374 |
| Aug 22, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.42% | 42,234 |
| Aug 21, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 3.14% | 518 |
| Aug 20, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | 59 |
| Aug 19, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | 185 |
| Aug 18, 2025 | 55.23 | 55.23 | 53.88 | 53.88 | 53.88 | -1.20% | 352 |
| Aug 15, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -2.46% | 373 |
| Aug 14, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -0.77% | 1,096 |
| Aug 13, 2025 | 55.64 | 56.34 | 55.64 | 56.34 | 56.34 | 1.73% | 576 |
| Aug 12, 2025 | 55.76 | 55.76 | 55.38 | 55.38 | 55.38 | 0.04% | 4,331 |
| Aug 11, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.11% | 240 |
| Aug 8, 2025 | 54.37 | 54.75 | 54.37 | 54.75 | 54.75 | 0.82% | 1,891 |
| Aug 7, 2025 | 55.14 | 55.14 | 54.31 | 54.31 | 54.31 | 0.03% | 793 |
| Aug 6, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -2.17% | 443 |
| Aug 5, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - | 48 |
| Aug 4, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - | 80 |
| Aug 1, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -1.69% | 130 |
| Jul 31, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - | 81 |
| Jul 30, 2025 | 54.06 | 56.45 | 54.06 | 56.45 | 56.45 | -0.09% | 541 |
| Jul 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 95 |
| Jul 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 177 |
| Jul 25, 2025 | 55.39 | 56.50 | 55.39 | 56.50 | 56.50 | -3.29% | 669 |
| Jul 24, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -3.03% | 760 |
| Jul 23, 2025 | 59.34 | 60.25 | 59.34 | 60.25 | 60.25 | 2.69% | 464 |
| Jul 22, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -1.85% | 414 |
| Jul 21, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 7.13% | 4,653 |
| Jul 18, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 298 |
| Jul 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 626 |
| Jul 16, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 25 |
| Jul 15, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.02% | 311 |
| Jul 14, 2025 | 57.06 | 57.06 | 55.79 | 55.79 | 55.79 | -4.04% | 472 |
| Jul 11, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - | 128 |
| Jul 10, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - | 233 |
| Jul 9, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - | 118 |
| Jul 8, 2025 | 56.37 | 58.14 | 56.37 | 58.14 | 58.14 | 0.82% | 6,175 |
| Jul 7, 2025 | 57.45 | 57.67 | 57.45 | 57.67 | 57.67 | 3.34% | 488 |
| Jul 3, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - | 46 |