3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
7.88
+0.18 (2.34%)
Oct 26, 2026, 3:59 PM EDT
TGOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.86 | 7.90 | 7.80 | 7.88 | 7.88 | 2.34% | 230,024 |
| Oct 23, 2026 | 7.62 | 7.73 | 7.58 | 7.70 | 7.70 | -0.39% | 2,045,204 |
| Oct 22, 2026 | 7.63 | 7.79 | 7.63 | 7.73 | 7.73 | -0.06% | 2,018,519 |
| Oct 21, 2026 | 7.87 | 7.87 | 7.70 | 7.74 | 7.74 | -4.27% | 761,846 |
| Oct 20, 2026 | 7.97 | 8.11 | 7.96 | 8.08 | 8.08 | 1.89% | 1,213,897 |
| Oct 19, 2026 | 7.96 | 8.02 | 7.88 | 7.93 | 7.93 | -2.94% | 945,985 |
| Oct 16, 2026 | 8.23 | 8.31 | 8.13 | 8.17 | 8.17 | 1.24% | 850,231 |
| Oct 15, 2026 | 8.24 | 8.24 | 8.07 | 8.07 | 8.07 | 2.54% | 1,826,013 |
| Oct 14, 2026 | 7.93 | 7.97 | 7.86 | 7.87 | 7.87 | -1.01% | 869,166 |
| Oct 13, 2026 | 8.00 | 8.03 | 7.91 | 7.95 | 7.95 | 0.76% | 1,026,161 |
| Oct 12, 2026 | 7.91 | 7.97 | 7.89 | 7.89 | 7.89 | -1.13% | 1,155,625 |
| Oct 9, 2026 | 7.99 | 8.02 | 7.95 | 7.98 | 7.98 | 1.14% | 933,835 |
| Oct 8, 2026 | 7.82 | 7.91 | 7.76 | 7.89 | 7.89 | -0.13% | 834,225 |
| Oct 7, 2026 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | -0.25% | 1,251,098 |
| Oct 6, 2026 | 7.90 | 7.97 | 7.87 | 7.92 | 7.92 | -0.75% | 804,044 |
| Oct 5, 2026 | 8.00 | 8.04 | 7.93 | 7.98 | 7.98 | -6.01% | 1,127,013 |
| 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 |