3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
14.68
-0.07 (-0.47%)
Oct 31, 2025, 4:00 PM EDT
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.75 | 14.75 | 14.50 | 14.68 | 14.68 | -0.47% | 243,101 |
| Oct 30, 2025 | 14.50 | 14.82 | 14.34 | 14.75 | 14.75 | 0.82% | 393,487 |
| Oct 29, 2025 | 15.02 | 15.02 | 14.57 | 14.63 | 14.63 | -2.07% | 734,264 |
| Oct 28, 2025 | 14.65 | 15.10 | 14.65 | 14.94 | 14.94 | -0.47% | 327,348 |
| Oct 27, 2025 | 15.07 | 15.19 | 15.01 | 15.01 | 15.01 | 0.07% | 384,771 |
| Oct 24, 2025 | 14.89 | 15.00 | 14.80 | 15.00 | 15.00 | 2.18% | 219,791 |
| Oct 23, 2025 | 14.70 | 14.71 | 14.59 | 14.68 | 14.68 | -0.27% | 294,074 |
| Oct 22, 2025 | 14.80 | 14.81 | 14.61 | 14.72 | 14.72 | 0.75% | 376,621 |
| Oct 21, 2025 | 14.76 | 14.76 | 14.54 | 14.61 | 14.61 | - | 232,046 |
| Oct 20, 2025 | 14.51 | 14.71 | 14.50 | 14.61 | 14.61 | 0.07% | 325,467 |
| Oct 17, 2025 | 14.55 | 14.62 | 14.24 | 14.60 | 14.60 | 0.48% | 423,219 |
| Oct 16, 2025 | 14.70 | 14.70 | 14.43 | 14.53 | 14.53 | -1.02% | 422,228 |
| Oct 15, 2025 | 14.60 | 14.74 | 14.54 | 14.68 | 14.68 | -0.68% | 295,808 |
| Oct 14, 2025 | 14.61 | 14.82 | 14.61 | 14.78 | 14.78 | 0.96% | 200,044 |
| Oct 13, 2025 | 14.75 | 14.75 | 14.52 | 14.64 | 14.64 | - | 325,571 |
| Oct 10, 2025 | 14.79 | 14.92 | 14.60 | 14.64 | 14.64 | -1.21% | 153,481 |
| Oct 9, 2025 | 14.49 | 14.92 | 14.49 | 14.82 | 14.82 | -0.67% | 253,592 |
| Oct 8, 2025 | 14.88 | 14.97 | 14.77 | 14.92 | 14.92 | 0.74% | 275,325 |
| Oct 7, 2025 | 14.76 | 14.86 | 14.72 | 14.81 | 14.81 | -0.20% | 197,786 |
| Oct 6, 2025 | 14.93 | 14.93 | 14.65 | 14.84 | 14.84 | -2.18% | 608,598 |
| Oct 3, 2025 | 14.83 | 15.18 | 14.83 | 15.17 | 15.17 | 3.62% | 282,077 |
| Oct 2, 2025 | 14.76 | 14.76 | 14.46 | 14.64 | 14.64 | 2.95% | 171,569 |
| Oct 1, 2025 | 14.13 | 14.25 | 14.00 | 14.22 | 14.22 | 1.64% | 333,611 |
| Sep 30, 2025 | 13.89 | 13.99 | 13.78 | 13.99 | 13.99 | 2.57% | 403,935 |
| Sep 29, 2025 | 13.78 | 13.79 | 13.52 | 13.64 | 13.64 | -0.73% | 616,237 |
| Sep 26, 2025 | 13.63 | 13.80 | 13.61 | 13.74 | 13.74 | 2.54% | 582,405 |
| Sep 25, 2025 | 13.20 | 13.43 | 13.19 | 13.40 | 13.40 | 1.90% | 917,270 |
| Sep 24, 2025 | 12.95 | 13.34 | 12.95 | 13.15 | 13.15 | -2.01% | 400,931 |
| Sep 23, 2025 | 13.61 | 13.61 | 13.31 | 13.42 | 13.42 | -0.52% | 407,064 |
| Sep 22, 2025 | 13.38 | 13.55 | 13.33 | 13.49 | 13.49 | 1.89% | 412,428 |
| Sep 19, 2025 | 13.27 | 13.43 | 13.16 | 13.24 | 13.24 | -2.65% | 523,231 |
| Sep 18, 2025 | 13.27 | 13.66 | 13.26 | 13.60 | 13.60 | 3.58% | 2,026,974 |
| Sep 17, 2025 | 13.20 | 13.28 | 13.10 | 13.13 | 13.13 | 0.97% | 310,241 |
| Sep 16, 2025 | 13.09 | 13.09 | 12.99 | 13.00 | 13.00 | -1.71% | 277,500 |
| Sep 15, 2025 | 13.15 | 13.24 | 13.12 | 13.23 | 13.23 | 1.15% | 486,652 |
| Sep 12, 2025 | 12.95 | 13.17 | 12.95 | 13.08 | 13.08 | -0.76% | 266,925 |
| Sep 11, 2025 | 13.04 | 13.23 | 13.04 | 13.18 | 13.18 | 0.92% | 385,490 |
| Sep 10, 2025 | 13.25 | 13.26 | 13.02 | 13.06 | 13.06 | -2.68% | 171,489 |
| Sep 9, 2025 | 13.51 | 13.54 | 13.37 | 13.42 | 13.42 | -1.25% | 322,860 |
| Sep 8, 2025 | 13.57 | 13.72 | 13.55 | 13.59 | 13.59 | 1.19% | 284,190 |
| Sep 5, 2025 | 13.41 | 13.47 | 13.33 | 13.43 | 13.43 | 1.44% | 240,086 |
| Sep 4, 2025 | 13.19 | 13.30 | 13.15 | 13.24 | 13.24 | - | 284,104 |
| Sep 3, 2025 | 13.08 | 13.29 | 13.07 | 13.24 | 13.24 | 0.53% | 283,270 |
| Sep 2, 2025 | 13.18 | 13.22 | 12.97 | 13.17 | 13.17 | -4.01% | 303,559 |
| Aug 29, 2025 | 13.69 | 13.74 | 13.64 | 13.72 | 13.72 | -0.07% | 306,982 |
| Aug 28, 2025 | 13.89 | 13.96 | 13.73 | 13.73 | 13.73 | -1.65% | 301,425 |
| Aug 27, 2025 | 13.91 | 13.96 | 13.82 | 13.96 | 13.96 | -0.36% | 326,829 |
| Aug 26, 2025 | 13.69 | 14.09 | 13.69 | 14.01 | 14.01 | -0.28% | 439,190 |
| Aug 25, 2025 | 13.80 | 14.12 | 13.80 | 14.05 | 14.05 | - | 206,848 |
| Aug 22, 2025 | 13.65 | 14.17 | 13.65 | 14.05 | 14.05 | 1.44% | 169,978 |