3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.04 (0.47%)
At close: Oct 2, 2026
TGOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.60 | 8.63 | 8.47 | 8.49 | 8.49 | 0.47% | 528,234 |
| Oct 1, 2026 | 8.59 | 8.59 | 8.36 | 8.45 | 8.45 | -2.54% | 724,737 |
| Sep 30, 2026 | 8.90 | 8.91 | 8.67 | 8.67 | 8.67 | -1.59% | 626,485 |
| Sep 29, 2026 | 8.85 | 8.88 | 8.75 | 8.81 | 8.81 | 0.34% | 378,000 |
| Sep 28, 2026 | 8.88 | 8.95 | 8.75 | 8.78 | 8.78 | -1.57% | 567,802 |
| Sep 25, 2026 | 8.91 | 8.92 | 8.83 | 8.92 | 8.92 | 2.29% | 339,987 |
| Sep 24, 2026 | 8.75 | 8.78 | 8.66 | 8.72 | 8.72 | -1.02% | 578,920 |
| Sep 23, 2026 | 8.97 | 8.98 | 8.73 | 8.81 | 8.81 | -2.03% | 336,059 |
| Sep 22, 2026 | 9.05 | 9.07 | 8.90 | 8.99 | 8.99 | -1.07% | 219,860 |
| Sep 21, 2026 | 9.13 | 9.14 | 9.07 | 9.09 | 9.09 | 1.56% | 378,241 |
| Sep 18, 2026 | 9.06 | 9.06 | 8.90 | 8.95 | 8.95 | -1.32% | 561,242 |
| Sep 17, 2026 | 9.11 | 9.18 | 9.07 | 9.07 | 9.07 | 1.34% | 456,527 |
| Sep 16, 2026 | 9.05 | 9.07 | 8.86 | 8.95 | 8.95 | 1.30% | 396,507 |
| Sep 15, 2026 | 8.81 | 8.85 | 8.77 | 8.84 | 8.84 | -1.28% | 1,114,600 |
| Sep 14, 2026 | 9.00 | 9.00 | 8.93 | 8.95 | 8.95 | -0.78% | 620,341 |
| Sep 11, 2026 | 8.98 | 9.06 | 8.95 | 9.02 | 9.02 | 1.01% | 1,742,990 |
| Sep 10, 2026 | 9.01 | 9.01 | 8.89 | 8.93 | 8.93 | -2.40% | 871,520 |
| Sep 9, 2026 | 9.28 | 9.30 | 9.14 | 9.15 | 9.15 | -3.28% | 1,946,235 |
| Sep 8, 2026 | 9.59 | 9.59 | 9.39 | 9.46 | 9.46 | 0.21% | 591,599 |
| Sep 4, 2026 | 9.49 | 9.56 | 9.41 | 9.44 | 9.44 | -2.07% | 589,428 |
| Sep 3, 2026 | 9.57 | 9.67 | 9.47 | 9.64 | 9.64 | 2.55% | 444,197 |
| Sep 2, 2026 | 9.40 | 9.46 | 9.35 | 9.40 | 9.40 | -1.26% | 426,149 |
| Sep 1, 2026 | 9.51 | 9.59 | 9.47 | 9.52 | 9.52 | -1.45% | 663,137 |
| Aug 31, 2026 | 9.39 | 9.68 | 9.37 | 9.66 | 9.66 | 0.10% | 329,930 |
| Aug 28, 2026 | 9.69 | 9.75 | 9.61 | 9.65 | 9.65 | -0.92% | 549,787 |
| Aug 27, 2026 | 9.71 | 9.74 | 9.63 | 9.74 | 9.74 | 0.21% | 614,475 |
| Aug 26, 2026 | 9.79 | 9.85 | 9.66 | 9.72 | 9.72 | -3.52% | 619,699 |
| Aug 25, 2026 | 10.12 | 10.14 | 10.00 | 10.08 | 10.08 | -1.13% | 2,648,587 |
| Aug 24, 2026 | 10.03 | 10.23 | 10.01 | 10.19 | 10.19 | 2.10% | 811,547 |
| Aug 21, 2026 | 9.92 | 10.02 | 9.86 | 9.98 | 9.98 | 3.31% | 473,642 |
| Aug 20, 2026 | 9.63 | 9.73 | 9.60 | 9.66 | 9.66 | -0.51% | 609,488 |
| Aug 19, 2026 | 9.60 | 9.75 | 9.60 | 9.71 | 9.71 | 0.88% | 1,460,163 |
| Aug 18, 2026 | 9.73 | 9.84 | 9.56 | 9.63 | 9.63 | 0.47% | 3,473,259 |
| Aug 17, 2026 | 9.72 | 9.72 | 9.51 | 9.58 | 9.58 | -0.10% | 4,738,789 |
| Aug 14, 2026 | 9.49 | 9.68 | 9.45 | 9.59 | 9.59 | 0.31% | 4,310,418 |
| Aug 13, 2026 | 9.52 | 9.57 | 9.42 | 9.56 | 9.56 | -0.31% | 766,067 |
| Aug 12, 2026 | 9.58 | 9.59 | 9.50 | 9.59 | 9.59 | 2.79% | 558,043 |
| Aug 11, 2026 | 9.40 | 9.45 | 9.30 | 9.33 | 9.33 | -2.20% | 353,986 |
| Aug 10, 2026 | 9.58 | 9.58 | 9.49 | 9.54 | 9.54 | -1.85% | 1,052,454 |
| Aug 7, 2026 | 9.72 | 9.82 | 9.70 | 9.72 | 9.72 | -0.10% | 607,327 |
| Aug 6, 2026 | 9.94 | 9.94 | 9.71 | 9.73 | 9.73 | -2.01% | 501,435 |
| Aug 5, 2026 | 10.01 | 10.04 | 9.90 | 9.93 | 9.93 | 1.02% | 407,198 |
| Aug 4, 2026 | 9.70 | 9.98 | 9.70 | 9.83 | 9.83 | 0.15% | 360,336 |
| Aug 3, 2026 | 9.97 | 9.97 | 9.74 | 9.82 | 9.82 | -0.46% | 4,733,043 |
| Jul 31, 2026 | 9.78 | 9.96 | 9.78 | 9.86 | 9.86 | 0.78% | 4,733,916 |
| Jul 30, 2026 | 9.56 | 9.82 | 9.56 | 9.78 | 9.78 | 0.87% | 1,305,701 |
| Jul 29, 2026 | 9.70 | 9.80 | 9.64 | 9.70 | 9.70 | -1.00% | 1,332,954 |
| Jul 28, 2026 | 9.53 | 9.82 | 9.51 | 9.80 | 9.80 | 3.79% | 4,360,834 |
| Jul 27, 2026 | 9.16 | 9.46 | 9.16 | 9.44 | 9.44 | 2.05% | 1,368,351 |
| Jul 24, 2026 | 9.19 | 9.36 | 8.99 | 9.25 | 9.25 | 2.55% | 3,379,759 |