3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
9.84
+0.03 (0.31%)
Aug 4, 2026, 3:38 PM EST
TGOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.06 | 9.13 | 8.87 | 9.02 | 9.02 | 4.76% | 1,625,698 |
| Jul 22, 2026 | 8.62 | 8.70 | 8.59 | 8.61 | 8.61 | 1.71% | 484,383 |
| Jul 21, 2026 | 8.40 | 8.50 | 8.38 | 8.47 | 8.47 | -0.41% | 986,099 |
| Jul 20, 2026 | 8.58 | 8.60 | 8.49 | 8.50 | 8.50 | -2.41% | 2,287,989 |
| Jul 17, 2026 | 8.74 | 8.79 | 8.65 | 8.71 | 8.71 | -2.46% | 858,824 |
| Jul 16, 2026 | 8.99 | 9.02 | 8.91 | 8.93 | 8.93 | -0.67% | 1,389,893 |
| Jul 15, 2026 | 9.01 | 9.05 | 8.96 | 8.99 | 8.99 | 1.58% | 1,282,594 |
| Jul 14, 2026 | 8.88 | 8.97 | 8.84 | 8.85 | 8.85 | -1.88% | 2,329,818 |
| Jul 13, 2026 | 8.93 | 9.07 | 8.93 | 9.02 | 9.02 | -1.20% | 1,233,069 |
| Jul 10, 2026 | 9.07 | 9.21 | 9.02 | 9.13 | 9.13 | 2.13% | 3,392,901 |
| Jul 9, 2026 | 8.78 | 8.99 | 8.78 | 8.94 | 8.94 | 2.05% | 1,047,941 |
| Jul 8, 2026 | 8.80 | 8.83 | 8.67 | 8.76 | 8.76 | -0.11% | 1,397,139 |
| Jul 7, 2026 | 8.91 | 8.92 | 8.77 | 8.77 | 8.77 | -1.13% | 1,501,438 |
| Jul 6, 2026 | 8.66 | 8.87 | 8.66 | 8.87 | 8.87 | 2.78% | 2,173,474 |
| Jul 2, 2026 | 8.56 | 8.71 | 8.53 | 8.63 | 8.63 | 3.23% | 599,006 |
| Jul 1, 2026 | 8.28 | 8.43 | 8.26 | 8.36 | 8.36 | 1.33% | 1,264,913 |
| Jun 30, 2026 | 8.24 | 8.35 | 8.18 | 8.25 | 8.25 | -0.72% | 2,758,523 |
| Jun 29, 2026 | 8.29 | 8.38 | 8.25 | 8.31 | 8.31 | -0.24% | 1,600,180 |
| Jun 26, 2026 | 8.28 | 8.40 | 8.28 | 8.33 | 8.33 | -0.24% | 2,297,899 |
| Jun 25, 2026 | 8.32 | 8.37 | 8.25 | 8.35 | 8.35 | 12.38% | 1,502,226 |
| Jun 24, 2026 | 7.52 | 7.55 | 7.40 | 7.43 | 7.43 | -0.67% | 906,715 |
| Jun 23, 2026 | 7.41 | 7.51 | 7.41 | 7.48 | 7.48 | 0.54% | 1,130,115 |
| Jun 22, 2026 | 7.44 | 7.50 | 7.37 | 7.44 | 7.44 | 0.13% | 2,954,352 |
| Jun 18, 2026 | 7.33 | 7.45 | 7.29 | 7.43 | 7.43 | 0.26% | 933,436 |
| Jun 17, 2026 | 7.71 | 7.82 | 7.52 | 7.54 | 7.41 | -2.84% | 2,036,440 |
| Jun 16, 2026 | 7.75 | 7.84 | 7.71 | 7.76 | 7.63 | 1.70% | 647,265 |
| Jun 15, 2026 | 7.75 | 7.75 | 7.62 | 7.63 | 7.50 | -1.55% | 980,242 |
| Jun 12, 2026 | 7.67 | 7.75 | 7.59 | 7.75 | 7.62 | 3.29% | 458,399 |
| Jun 11, 2026 | 7.39 | 7.54 | 7.35 | 7.50 | 7.38 | 3.50% | 1,263,256 |
| Jun 10, 2026 | 7.29 | 7.36 | 7.22 | 7.25 | 7.13 | -0.55% | 607,161 |
| Jun 9, 2026 | 7.38 | 7.43 | 7.20 | 7.29 | 7.17 | 0.14% | 3,008,846 |
| Jun 8, 2026 | 7.27 | 7.33 | 7.24 | 7.28 | 7.16 | -0.55% | 1,254,022 |
| Jun 5, 2026 | 7.42 | 7.45 | 7.25 | 7.32 | 7.19 | -0.14% | 981,337 |
| Jun 4, 2026 | 7.35 | 7.39 | 7.30 | 7.33 | 7.20 | 3.24% | 1,438,494 |
| Jun 3, 2026 | 7.16 | 7.17 | 7.02 | 7.10 | 6.98 | -2.20% | 3,333,035 |
| Jun 2, 2026 | 7.27 | 7.28 | 7.18 | 7.26 | 7.14 | -0.95% | 1,143,521 |
| Jun 1, 2026 | 7.50 | 7.51 | 7.28 | 7.33 | 7.20 | -4.31% | 3,276,653 |
| May 29, 2026 | 7.77 | 7.83 | 7.64 | 7.66 | 7.53 | -0.26% | 1,713,447 |
| May 28, 2026 | 7.72 | 7.77 | 7.57 | 7.68 | 7.55 | -1.03% | 927,357 |
| May 27, 2026 | 7.88 | 7.92 | 7.76 | 7.76 | 7.63 | -0.26% | 1,034,293 |
| May 26, 2026 | 7.86 | 7.94 | 7.78 | 7.78 | 7.65 | - | 1,069,379 |
| May 22, 2026 | 7.78 | 7.82 | 7.72 | 7.78 | 7.65 | 1.43% | 925,783 |
| May 21, 2026 | 7.50 | 7.69 | 7.42 | 7.67 | 7.54 | 3.93% | 828,266 |