3i Group plc (TGOPY)
OTCMKTS
· Delayed Price · Currency is USD
13.63
-0.38 (-2.71%)
Aug 15, 2025, 4:00 PM EDT
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.75 | 13.75 | 13.54 | 13.64 | - | -2.71% | 30,462 |
| Aug 14, 2025 | 14.04 | 14.04 | 13.75 | 14.02 | 14.02 | -0.92% | 425,280 |
| Aug 13, 2025 | 14.10 | 14.17 | 14.02 | 14.15 | 14.15 | -0.28% | 195,275 |
| Aug 12, 2025 | 14.05 | 14.31 | 13.99 | 14.19 | 14.19 | 1.00% | 285,498 |
| Aug 11, 2025 | 13.93 | 14.20 | 13.80 | 14.05 | 14.05 | - | 97,746 |
| Aug 8, 2025 | 14.35 | 14.35 | 13.81 | 14.05 | 14.05 | 1.74% | 301,916 |
| Aug 7, 2025 | 13.83 | 13.83 | 13.64 | 13.81 | 13.81 | -0.43% | 376,588 |
| Aug 6, 2025 | 13.78 | 13.90 | 13.69 | 13.87 | 13.87 | 1.50% | 176,692 |
| Aug 5, 2025 | 13.61 | 13.71 | 13.48 | 13.67 | 13.67 | -1.58% | 251,204 |
| Aug 4, 2025 | 13.78 | 13.92 | 13.72 | 13.89 | 13.89 | 0.40% | 376,932 |
| Aug 1, 2025 | 13.86 | 13.88 | 13.73 | 13.83 | 13.83 | 0.51% | 323,472 |
| Jul 31, 2025 | 13.90 | 13.94 | 13.76 | 13.76 | 13.76 | -0.69% | 335,724 |
| Jul 30, 2025 | 13.87 | 13.95 | 13.81 | 13.86 | 13.86 | -0.43% | 270,320 |
| Jul 29, 2025 | 14.09 | 14.10 | 13.86 | 13.92 | 13.92 | - | 441,782 |
| Jul 28, 2025 | 13.94 | 13.96 | 13.83 | 13.92 | 13.92 | -1.56% | 865,426 |
| Jul 25, 2025 | 14.12 | 14.14 | 14.02 | 14.14 | 14.14 | -2.69% | 215,954 |
| Jul 24, 2025 | 14.59 | 14.64 | 14.45 | 14.53 | 14.53 | -3.68% | 411,984 |
| Jul 23, 2025 | 14.78 | 15.08 | 14.76 | 15.08 | 15.08 | 2.20% | 297,304 |
| Jul 22, 2025 | 14.68 | 14.76 | 14.59 | 14.76 | 14.76 | -0.64% | 306,192 |
| Jul 21, 2025 | 14.84 | 14.91 | 14.83 | 14.85 | 14.85 | 1.23% | 189,814 |
| Jul 18, 2025 | 14.72 | 14.76 | 14.57 | 14.67 | 14.67 | 1.21% | 301,308 |
| Jul 17, 2025 | 14.11 | 14.50 | 14.11 | 14.50 | 14.50 | 0.15% | 190,064 |
| Jul 16, 2025 | 14.36 | 14.48 | 14.28 | 14.47 | 14.47 | 2.79% | 212,166 |
| Jul 15, 2025 | 14.29 | 14.29 | 14.07 | 14.08 | 14.08 | -2.05% | 290,334 |
| Jul 14, 2025 | 14.27 | 14.42 | 14.21 | 14.38 | 14.38 | 0.24% | 265,180 |
| Jul 11, 2025 | 14.33 | 14.37 | 14.29 | 14.34 | 14.34 | -1.24% | 372,636 |
| Jul 10, 2025 | 14.46 | 14.57 | 14.39 | 14.52 | 14.52 | 0.24% | 274,194 |
| Jul 9, 2025 | 14.34 | 14.50 | 14.34 | 14.49 | 14.49 | -0.52% | 302,672 |
| Jul 8, 2025 | 14.43 | 14.59 | 14.36 | 14.56 | 14.56 | 1.39% | 1,722,224 |
| Jul 7, 2025 | 14.32 | 14.51 | 14.23 | 14.36 | 14.36 | 1.77% | 953,692 |
| Jul 3, 2025 | 13.80 | 14.20 | 13.80 | 14.11 | 14.11 | 0.64% | 169,504 |
| Jul 2, 2025 | 13.97 | 14.08 | 13.92 | 14.02 | 14.02 | -2.27% | 242,136 |
| Jul 1, 2025 | 14.19 | 14.36 | 14.19 | 14.35 | 14.35 | -0.50% | 311,340 |
| Jun 30, 2025 | 14.41 | 14.43 | 14.32 | 14.42 | 14.42 | -0.40% | 241,902 |
| Jun 27, 2025 | 14.54 | 14.56 | 14.36 | 14.48 | 14.48 | 0.28% | 257,692 |
| Jun 26, 2025 | 14.36 | 14.63 | 14.36 | 14.44 | 14.44 | 5.25% | 356,346 |
| Jun 25, 2025 | 13.65 | 13.75 | 13.65 | 13.72 | 13.72 | -1.47% | 247,460 |
| Jun 24, 2025 | 13.58 | 14.02 | 13.58 | 13.92 | 13.92 | 0.65% | 186,904 |
| Jun 23, 2025 | 13.72 | 13.86 | 13.61 | 13.83 | 13.83 | 0.14% | 380,434 |
| Jun 20, 2025 | 13.84 | 13.96 | 13.76 | 13.81 | 13.81 | -2.23% | 327,586 |
| Jun 18, 2025 | 14.08 | 14.21 | 14.05 | 14.13 | 13.98 | 1.44% | 366,220 |
| Jun 17, 2025 | 14.15 | 14.15 | 13.87 | 13.93 | 13.78 | -1.28% | 229,804 |
| Jun 16, 2025 | 14.19 | 14.20 | 14.11 | 14.11 | 13.96 | -0.49% | 236,608 |
| Jun 13, 2025 | 14.08 | 14.32 | 14.06 | 14.18 | 14.03 | -2.14% | 192,996 |
| Jun 12, 2025 | 14.46 | 14.50 | 14.40 | 14.49 | 14.34 | -0.14% | 253,506 |
| Jun 11, 2025 | 14.39 | 14.65 | 14.39 | 14.51 | 14.36 | -0.89% | 217,398 |
| Jun 10, 2025 | 14.69 | 14.73 | 14.57 | 14.64 | 14.48 | -2.11% | 186,218 |
| Jun 9, 2025 | 14.80 | 14.99 | 14.78 | 14.95 | 14.80 | 2.29% | 193,180 |
| Jun 6, 2025 | 14.65 | 14.68 | 14.56 | 14.62 | 14.47 | 2.53% | 239,250 |
| Jun 5, 2025 | 14.25 | 14.36 | 14.18 | 14.26 | 14.11 | -0.42% | 240,710 |