Skip to main content
3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
22.92
+0.14 (0.61%)
Dec 24, 2024, 4:00 PM EST

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.8022.9221.8022.8222.820.18%82,354
Dec 23, 202422.4322.9422.4222.7822.780.35%165,639
Dec 20, 202422.4322.8022.0722.7022.700.58%113,963
Dec 19, 202422.7022.7422.5022.5722.57-1.78%124,526
Dec 18, 202423.7423.7422.9822.9822.98-2.00%101,151
Dec 17, 202422.6223.9222.6223.4523.45-1.10%114,200
Dec 16, 202423.2624.1723.2623.7123.711.58%85,995
Dec 13, 202422.8623.5622.8623.3423.340.37%98,605
Dec 12, 202423.4923.4923.2223.2623.26-0.94%90,800
Dec 11, 202423.6623.6623.1323.4823.480.71%99,289
Dec 10, 202423.7323.7323.2623.3123.31-2.08%119,507
Dec 9, 202423.7124.2223.7123.8023.80-0.98%91,047
Dec 6, 202424.1424.2423.8824.0424.04-0.83%87,255
Dec 5, 202424.4424.4424.1724.2424.240.46%105,636
Dec 4, 202423.4224.4823.4224.1324.130.12%104,109
Dec 3, 202423.9624.4323.9624.1024.100.79%333,856
Dec 2, 202423.7924.0523.7623.9123.91-0.50%126,017
Nov 29, 202422.8024.1422.8024.0324.032.04%46,935
Nov 27, 202423.6224.0523.0623.5523.361.29%81,949
Nov 26, 202423.2923.4023.1323.2523.060.09%113,281
Nov 25, 202422.9623.4322.9623.2323.052.70%204,340
Nov 22, 202422.3922.8322.3922.6222.44-0.40%137,389
Nov 21, 202422.3822.8522.3822.7122.531.93%334,578
Nov 20, 202422.6322.6322.1022.2822.10-0.23%142,858
Nov 19, 202421.6222.3821.6222.3322.150.55%140,286
Nov 18, 202421.9322.3621.9322.2122.031.88%135,527
Nov 15, 202421.8922.0421.6221.8021.63-0.37%115,238
Nov 14, 202422.1422.2521.8321.8821.712.00%120,559
Nov 13, 202421.4621.7221.1821.4521.28-2.46%199,435
Nov 12, 202421.7922.1421.7921.9921.82-2.79%133,036
Nov 11, 202422.2422.9122.2422.6222.441.03%66,945
Nov 8, 202422.7922.7922.0922.3922.21-2.01%116,058
Nov 7, 202422.8922.8922.4122.8522.67-0.44%91,371
Nov 6, 202422.8022.9622.4922.9522.773.42%96,475
Nov 5, 202421.4822.2121.4822.1922.015.02%128,745
Nov 4, 202421.0521.2720.9721.1320.960.33%404,377
Nov 1, 202420.7621.2120.7621.0620.891.10%391,583
Oct 31, 202420.6921.0020.5420.8320.66-1.93%133,714
Oct 30, 202421.5221.5921.1921.2421.07-0.55%62,467
Oct 29, 202421.5421.8621.2821.3621.19-2.21%106,748
Oct 28, 202421.5822.0821.5821.8421.672.01%78,892
Oct 25, 202421.3721.6421.3621.4121.24-0.51%77,738
Oct 24, 202421.4121.6321.3121.5221.350.37%87,496
Oct 23, 202421.5321.6421.3421.4421.27-3.42%144,624
Oct 22, 202421.8722.2521.8522.2022.020.32%159,432
Oct 21, 202422.2122.2421.9422.1321.95-0.52%59,127
Oct 18, 202422.2022.3022.1422.2522.07-72,305
Oct 17, 202422.1122.3322.1122.2522.072.51%78,200
Oct 16, 202422.4422.4421.6221.7021.531.00%82,503
Oct 15, 202422.1222.1221.4321.4921.32-0.76%53,243
Oct 14, 202421.3821.6621.3821.6521.480.37%110,923
Oct 11, 202421.2421.9321.2421.5721.400.05%318,049
Oct 10, 202421.9121.9121.2321.5621.39-0.69%62,889
Oct 9, 202421.1221.8521.1221.7121.541.21%78,631
Oct 8, 202421.6221.6321.2221.4521.28-1.65%93,513
Oct 7, 202422.1922.1921.7321.8121.64-1.85%170,989
Oct 4, 202421.3722.2221.3722.2222.042.59%98,611
Oct 3, 202421.4821.7721.4821.6621.49-1.10%104,347
Oct 2, 202421.5522.1121.5521.9021.730.64%100,104
Oct 1, 202421.6122.2021.5221.7621.59-3.12%53,694
Sep 30, 202422.2122.6522.2122.4622.28-2.48%133,829
Sep 27, 202422.9223.1622.8123.0322.850.79%78,955
Sep 26, 202423.0023.0022.7722.8522.672.56%67,166
Sep 25, 202422.4522.8522.2822.2822.10-2.32%130,544
Sep 24, 202422.6022.9822.6022.8122.630.48%62,667
Sep 23, 202422.8922.8922.2122.7022.521.75%82,734
Sep 20, 202422.0222.3522.0222.3122.130.59%83,970
Sep 19, 202422.1022.3222.0522.1822.002.69%112,466
Sep 18, 202421.3021.7221.3021.6021.43-1.32%167,993
Sep 17, 202421.8421.8921.6721.8921.720.32%273,885
Sep 16, 202421.5621.8221.5621.8221.652.59%90,083
Sep 13, 202421.3521.5321.2721.2721.10-0.33%93,669
Sep 12, 202420.7321.3420.7321.3421.172.01%145,363
Sep 11, 202420.8320.9220.4320.9220.751.26%138,742
Sep 10, 202420.2820.7220.2820.6620.500.05%191,107
Sep 9, 202421.0921.0920.6020.6520.490.56%118,772
Sep 6, 202420.6020.8620.4020.5420.37-0.56%101,926
Sep 5, 202420.3120.7320.3120.6520.490.34%101,689
Sep 4, 202420.2620.8820.2620.5820.420.05%88,362
Sep 3, 202420.9220.9220.3720.5720.41-2.70%53,301
Aug 30, 202421.2921.3321.0121.1420.97-0.05%75,727
Aug 29, 202421.2621.3221.0121.1520.98-0.14%95,399
Aug 28, 202421.2721.4921.0521.1821.01-1.26%67,825
Aug 27, 202421.3821.5721.3821.4521.28-0.16%57,847
Aug 26, 202421.0021.6720.8221.4921.31-0.53%99,763
Aug 23, 202421.3321.6321.2121.6021.431.98%53,808
Aug 22, 202421.6021.6021.0821.1821.01-118,160
Aug 21, 202421.1221.1820.9121.1821.01-0.09%190,853
Aug 20, 202421.2621.3020.8821.2021.030.28%666,433
Aug 19, 202420.9221.2520.7221.1420.972.82%935,875
Aug 16, 202420.2020.7020.2020.5620.400.10%1,442,858
Aug 15, 202420.0220.6520.0220.5420.381.51%879,661
Aug 14, 202420.1520.4319.9320.2420.071.03%608,425
Aug 13, 202419.5820.2319.5820.0319.871.77%627,995
Aug 12, 202419.7119.8319.4919.6819.520.36%383,077
Aug 9, 202419.2719.6619.2719.6119.451.34%371,291
Aug 8, 202418.9619.4618.9619.3519.201.68%955,617
Aug 7, 202419.3319.3719.0219.0318.88-0.86%831,980
Aug 6, 202418.4019.3018.4019.2019.041.62%1,023,070
Aug 5, 202419.5919.5918.5218.8918.74-1.46%1,110,686