3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
10.67
+0.16 (1.52%)
Dec 16, 2025, 1:06 PM EST
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 10.61 | 10.78 | 10.61 | 10.78 | - | 2.57% | 85,331 |
| Dec 15, 2025 | 10.62 | 10.64 | 10.43 | 10.51 | 10.51 | 1.15% | 1,348,289 |
| Dec 12, 2025 | 10.47 | 10.50 | 10.34 | 10.39 | 10.39 | -1.80% | 851,222 |
| Dec 11, 2025 | 10.51 | 10.65 | 10.51 | 10.58 | 10.58 | 1.24% | 1,342,672 |
| Dec 10, 2025 | 10.53 | 10.57 | 10.32 | 10.45 | 10.45 | 0.38% | 761,332 |
| Dec 9, 2025 | 10.50 | 10.56 | 10.41 | 10.41 | 10.41 | -1.61% | 1,695,756 |
| Dec 8, 2025 | 10.66 | 10.66 | 10.53 | 10.58 | 10.58 | -1.31% | 1,115,947 |
| Dec 5, 2025 | 10.88 | 10.94 | 10.68 | 10.72 | 10.72 | 2.10% | 1,814,047 |
| Dec 4, 2025 | 10.40 | 10.60 | 10.38 | 10.50 | 10.50 | 4.90% | 2,098,618 |
| Dec 3, 2025 | 9.93 | 10.16 | 9.93 | 10.01 | 10.01 | 0.91% | 981,993 |
| Dec 2, 2025 | 9.93 | 10.01 | 9.84 | 9.92 | 9.92 | -1.00% | 1,499,671 |
| Dec 1, 2025 | 10.32 | 10.32 | 10.01 | 10.02 | 10.02 | -4.48% | 2,102,809 |
| Nov 28, 2025 | 10.56 | 10.58 | 10.43 | 10.49 | 10.49 | -2.51% | 589,203 |
| Nov 26, 2025 | 10.68 | 10.81 | 10.64 | 10.76 | 10.66 | -0.28% | 496,634 |
| Nov 25, 2025 | 10.49 | 10.81 | 10.47 | 10.79 | 10.69 | 1.98% | 690,642 |
| Nov 24, 2025 | 10.73 | 10.81 | 10.57 | 10.58 | 10.49 | -1.40% | 1,077,152 |
| Nov 21, 2025 | 10.77 | 10.80 | 10.60 | 10.73 | 10.63 | 0.94% | 1,114,968 |
| Nov 20, 2025 | 10.96 | 11.08 | 10.62 | 10.63 | 10.54 | -3.10% | 798,139 |
| Nov 19, 2025 | 10.91 | 11.02 | 10.85 | 10.97 | 10.87 | 0.83% | 1,412,497 |
| Nov 18, 2025 | 11.14 | 11.14 | 10.82 | 10.88 | 10.78 | -2.68% | 1,096,854 |
| Nov 17, 2025 | 11.43 | 11.43 | 11.16 | 11.18 | 11.08 | -0.45% | 1,150,664 |
| Nov 14, 2025 | 10.86 | 11.51 | 10.82 | 11.23 | 11.13 | 0.99% | 3,385,599 |
| Nov 13, 2025 | 11.20 | 11.30 | 10.96 | 11.12 | 11.02 | -17.51% | 1,534,383 |
| Nov 12, 2025 | 13.51 | 13.59 | 13.40 | 13.48 | 13.36 | -3.02% | 292,972 |
| Nov 11, 2025 | 13.95 | 14.12 | 13.83 | 13.90 | 13.78 | -3.67% | 898,603 |
| Nov 10, 2025 | 14.31 | 14.47 | 14.25 | 14.43 | 14.30 | 2.34% | 511,251 |
| Nov 7, 2025 | 13.85 | 14.11 | 13.82 | 14.10 | 13.97 | - | 210,524 |
| Nov 6, 2025 | 14.14 | 14.18 | 13.98 | 14.10 | 13.97 | -1.54% | 273,773 |
| Nov 5, 2025 | 14.30 | 14.41 | 14.27 | 14.32 | 14.19 | - | 393,460 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.09 | 14.32 | 14.19 | -1.85% | 393,357 |
| Nov 3, 2025 | 14.60 | 14.65 | 14.52 | 14.59 | 14.46 | -0.61% | 304,684 |
| Oct 31, 2025 | 14.75 | 14.75 | 14.50 | 14.68 | 14.55 | -0.47% | 243,101 |
| Oct 30, 2025 | 14.50 | 14.82 | 14.34 | 14.75 | 14.62 | 0.82% | 393,487 |
| Oct 29, 2025 | 15.02 | 15.02 | 14.57 | 14.63 | 14.50 | -2.07% | 734,264 |
| Oct 28, 2025 | 14.65 | 15.10 | 14.65 | 14.94 | 14.81 | -0.47% | 327,348 |
| Oct 27, 2025 | 15.07 | 15.19 | 15.01 | 15.01 | 14.88 | 0.07% | 384,771 |
| Oct 24, 2025 | 14.89 | 15.00 | 14.80 | 15.00 | 14.87 | 2.18% | 219,791 |
| Oct 23, 2025 | 14.70 | 14.71 | 14.59 | 14.68 | 14.55 | -0.27% | 294,074 |
| Oct 22, 2025 | 14.80 | 14.81 | 14.61 | 14.72 | 14.59 | 0.75% | 376,621 |
| Oct 21, 2025 | 14.76 | 14.76 | 14.54 | 14.61 | 14.48 | - | 232,046 |
| Oct 20, 2025 | 14.51 | 14.71 | 14.50 | 14.61 | 14.48 | 0.07% | 325,467 |
| Oct 17, 2025 | 14.55 | 14.62 | 14.24 | 14.60 | 14.47 | 0.48% | 423,219 |
| Oct 16, 2025 | 14.70 | 14.70 | 14.43 | 14.53 | 14.40 | -1.02% | 422,228 |
| Oct 15, 2025 | 14.60 | 14.74 | 14.54 | 14.68 | 14.55 | -0.68% | 295,808 |
| Oct 14, 2025 | 14.61 | 14.82 | 14.61 | 14.78 | 14.65 | 0.96% | 200,044 |
| Oct 13, 2025 | 14.75 | 14.75 | 14.52 | 14.64 | 14.51 | - | 325,571 |
| Oct 10, 2025 | 14.79 | 14.92 | 14.60 | 14.64 | 14.51 | -1.21% | 153,481 |
| Oct 9, 2025 | 14.49 | 14.92 | 14.49 | 14.82 | 14.69 | -0.67% | 253,592 |
| Oct 8, 2025 | 14.88 | 14.97 | 14.77 | 14.92 | 14.79 | 0.74% | 275,325 |
| Oct 7, 2025 | 14.76 | 14.86 | 14.72 | 14.81 | 14.68 | -0.20% | 197,786 |