3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
8.95
+0.06 (0.67%)
At close: May 8, 2026
TGOPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.92 | 8.96 | 8.88 | 8.95 | 8.95 | 0.67% | 589,307 |
| May 7, 2026 | 8.98 | 9.03 | 8.89 | 8.89 | 8.89 | -3.00% | 1,849,396 |
| May 6, 2026 | 9.17 | 9.21 | 9.11 | 9.17 | 9.17 | 2.63% | 1,003,493 |
| May 5, 2026 | 8.72 | 8.97 | 8.65 | 8.93 | 8.93 | 2.41% | 1,078,774 |
| May 4, 2026 | 9.01 | 9.01 | 8.67 | 8.72 | 8.72 | -0.46% | 966,979 |
| May 1, 2026 | 8.79 | 8.86 | 8.76 | 8.76 | 8.76 | - | 1,099,420 |
| Apr 30, 2026 | 8.73 | 8.84 | 8.72 | 8.76 | 8.76 | 1.27% | 1,365,537 |
| Apr 29, 2026 | 8.59 | 8.66 | 8.52 | 8.65 | 8.65 | -1.82% | 537,921 |
| Apr 28, 2026 | 8.75 | 8.86 | 8.74 | 8.81 | 8.81 | -1.34% | 1,030,326 |
| Apr 27, 2026 | 8.92 | 8.98 | 8.83 | 8.93 | 8.93 | -0.45% | 1,675,563 |
| Apr 24, 2026 | 8.94 | 9.01 | 8.93 | 8.97 | 8.97 | -0.99% | 877,335 |
| Apr 23, 2026 | 9.10 | 9.20 | 9.00 | 9.06 | 9.06 | -4.13% | 881,546 |
| Apr 22, 2026 | 9.48 | 9.54 | 9.40 | 9.45 | 9.45 | -1.15% | 621,292 |
| Apr 21, 2026 | 9.73 | 9.83 | 9.54 | 9.56 | 9.56 | -1.44% | 726,723 |
| Apr 20, 2026 | 9.67 | 9.71 | 9.57 | 9.70 | 9.70 | -2.02% | 1,279,101 |
| Apr 17, 2026 | 9.84 | 9.97 | 9.83 | 9.90 | 9.90 | 4.65% | 545,340 |
| Apr 16, 2026 | 9.67 | 9.68 | 9.38 | 9.46 | 9.46 | -1.05% | 639,636 |
| Apr 15, 2026 | 9.51 | 9.61 | 9.47 | 9.56 | 9.56 | 2.03% | 2,494,860 |
| Apr 14, 2026 | 9.20 | 9.41 | 9.19 | 9.37 | 9.37 | 0.11% | 616,507 |
| Apr 13, 2026 | 9.13 | 9.43 | 9.09 | 9.36 | 9.36 | 3.43% | 2,287,124 |
| Apr 10, 2026 | 9.03 | 9.07 | 8.95 | 9.05 | 9.05 | 0.11% | 584,101 |
| Apr 9, 2026 | 8.95 | 9.12 | 8.90 | 9.04 | 9.04 | 1.35% | 941,538 |
| Apr 8, 2026 | 9.23 | 9.25 | 8.85 | 8.92 | 8.92 | 2.41% | 682,913 |
| Apr 7, 2026 | 8.83 | 8.85 | 8.55 | 8.71 | 8.71 | -1.80% | 1,810,373 |
| Apr 6, 2026 | 9.18 | 9.18 | 8.73 | 8.87 | 8.87 | -0.45% | 944,111 |
| Apr 2, 2026 | 8.50 | 8.97 | 8.47 | 8.91 | 8.91 | 3.60% | 10,724,231 |
| Apr 1, 2026 | 8.55 | 8.64 | 8.39 | 8.60 | 8.60 | 6.30% | 1,540,063 |
| Mar 31, 2026 | 8.01 | 8.13 | 7.94 | 8.09 | 8.09 | 6.03% | 3,449,881 |
| Mar 30, 2026 | 7.71 | 7.74 | 7.59 | 7.63 | 7.63 | 0.26% | 2,073,702 |
| Mar 27, 2026 | 7.79 | 7.85 | 7.60 | 7.61 | 7.61 | 1.06% | 3,586,540 |
| Mar 26, 2026 | 7.94 | 8.07 | 7.52 | 7.53 | 7.53 | -18.68% | 2,798,297 |
| Mar 25, 2026 | 9.29 | 9.36 | 9.15 | 9.26 | 9.26 | 0.98% | 2,366,065 |
| Mar 24, 2026 | 9.16 | 9.28 | 9.10 | 9.17 | 9.17 | 1.66% | 1,547,134 |
| Mar 23, 2026 | 8.97 | 9.17 | 8.89 | 9.02 | 9.02 | 0.78% | 5,486,800 |
| Mar 20, 2026 | 9.39 | 9.41 | 8.90 | 8.95 | 8.95 | -3.56% | 3,920,451 |
| Mar 19, 2026 | 9.18 | 9.38 | 9.14 | 9.28 | 9.28 | -2.52% | 1,315,272 |
| Mar 18, 2026 | 9.82 | 9.84 | 9.47 | 9.52 | 9.52 | -5.74% | 1,351,172 |
| Mar 17, 2026 | 10.06 | 10.13 | 10.00 | 10.10 | 10.10 | 2.85% | 2,622,182 |
| Mar 16, 2026 | 9.94 | 10.04 | 9.76 | 9.82 | 9.82 | 0.20% | 2,394,973 |
| Mar 13, 2026 | 9.90 | 9.97 | 9.79 | 9.80 | 9.80 | 0.72% | 1,714,216 |
| Mar 12, 2026 | 9.96 | 10.03 | 9.67 | 9.73 | 9.73 | -2.51% | 2,539,713 |
| Mar 11, 2026 | 10.02 | 10.07 | 9.80 | 9.98 | 9.98 | 1.01% | 569,826 |
| Mar 10, 2026 | 10.02 | 10.13 | 9.88 | 9.88 | 9.88 | -1.40% | 1,210,193 |
| Mar 9, 2026 | 10.14 | 10.14 | 9.85 | 10.02 | 10.02 | -1.57% | 2,390,152 |
| Mar 6, 2026 | 9.84 | 10.29 | 9.84 | 10.18 | 10.18 | 2.41% | 1,207,993 |
| Mar 5, 2026 | 10.25 | 10.26 | 9.85 | 9.94 | 9.94 | -8.81% | 818,177 |
| Mar 4, 2026 | 10.67 | 10.91 | 10.65 | 10.90 | 10.90 | 1.77% | 533,459 |
| Mar 3, 2026 | 10.54 | 10.80 | 10.46 | 10.71 | 10.71 | -3.08% | 705,418 |
| Mar 2, 2026 | 10.95 | 11.14 | 10.93 | 11.05 | 11.05 | -2.64% | 576,210 |
| Feb 27, 2026 | 11.41 | 11.41 | 11.21 | 11.35 | 11.35 | 0.80% | 546,293 |