3i Group plc (TGOPY)
OTCMKTS · Delayed Price · Currency is USD
10.19
+0.21 (2.10%)
At close: Aug 24, 2026
TGOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |