3i Group plc (TGOPY)
OTCMKTS
· Delayed Price · Currency is USD
27.45
-0.67 (-2.38%)
May 12, 2025, 3:57 PM EDT
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.32 | 27.60 | 27.23 | 27.53 | 27.53 | -2.10% | 147,187 |
| May 9, 2025 | 28.11 | 28.27 | 28.00 | 28.12 | 28.12 | -0.18% | 174,985 |
| May 8, 2025 | 27.91 | 28.43 | 27.91 | 28.17 | 28.17 | -1.09% | 85,964 |
| May 7, 2025 | 28.61 | 28.65 | 28.42 | 28.48 | 28.48 | -2.00% | 144,868 |
| May 6, 2025 | 28.95 | 29.23 | 28.80 | 29.06 | 29.06 | 1.01% | 90,875 |
| May 5, 2025 | 28.56 | 28.86 | 28.20 | 28.77 | 28.77 | - | 90,282 |
| May 2, 2025 | 28.64 | 28.77 | 28.53 | 28.77 | 28.77 | 1.61% | 105,344 |
| May 1, 2025 | 28.42 | 28.52 | 28.24 | 28.32 | 28.32 | -1.10% | 175,598 |
| Apr 30, 2025 | 28.52 | 28.72 | 28.37 | 28.63 | 28.63 | 0.39% | 125,056 |
| Apr 29, 2025 | 28.36 | 28.62 | 28.36 | 28.52 | 28.52 | 0.46% | 145,917 |
| Apr 28, 2025 | 28.16 | 28.55 | 28.16 | 28.39 | 28.39 | -0.35% | 123,955 |
| Apr 25, 2025 | 27.98 | 28.54 | 27.98 | 28.49 | 28.49 | 0.78% | 162,307 |
| Apr 24, 2025 | 27.83 | 28.62 | 27.56 | 28.27 | 28.27 | 0.68% | 165,116 |
| Apr 23, 2025 | 28.19 | 28.34 | 27.88 | 28.08 | 28.08 | -0.53% | 131,126 |
| Apr 22, 2025 | 28.12 | 28.39 | 27.99 | 28.23 | 28.23 | 3.41% | 165,151 |
| Apr 21, 2025 | 26.97 | 28.09 | 26.97 | 27.30 | 27.30 | -1.59% | 207,811 |
| Apr 17, 2025 | 27.51 | 27.98 | 27.51 | 27.74 | 27.74 | 0.62% | 119,675 |
| Apr 16, 2025 | 27.70 | 27.93 | 27.41 | 27.57 | 27.57 | -0.47% | 162,133 |
| Apr 15, 2025 | 27.06 | 27.90 | 27.06 | 27.70 | 27.70 | 6.37% | 187,885 |
| Apr 14, 2025 | 25.52 | 26.37 | 25.52 | 26.04 | 26.04 | -0.61% | 244,766 |
| Apr 11, 2025 | 25.63 | 26.44 | 25.47 | 26.20 | 26.20 | 1.35% | 335,446 |
| Apr 10, 2025 | 25.32 | 25.98 | 25.10 | 25.85 | 25.85 | 2.17% | 605,601 |
| Apr 9, 2025 | 22.84 | 25.83 | 22.84 | 25.30 | 25.30 | 12.64% | 1,017,870 |
| Apr 8, 2025 | 23.00 | 23.10 | 21.99 | 22.46 | 22.46 | 0.63% | 380,908 |
| Apr 7, 2025 | 22.09 | 23.13 | 21.69 | 22.32 | 22.32 | -2.11% | 342,024 |
| Apr 4, 2025 | 23.51 | 23.56 | 22.77 | 22.80 | 22.80 | -7.64% | 180,646 |
| Apr 3, 2025 | 24.43 | 24.93 | 24.43 | 24.69 | 24.69 | 2.81% | 103,745 |
| Apr 2, 2025 | 23.67 | 24.14 | 23.50 | 24.01 | 24.01 | 0.50% | 94,884 |
| Apr 1, 2025 | 23.51 | 24.00 | 23.51 | 23.89 | 23.89 | 0.34% | 108,067 |
| Mar 31, 2025 | 23.62 | 23.99 | 23.55 | 23.81 | 23.81 | -2.14% | 189,951 |
| Mar 28, 2025 | 24.45 | 24.45 | 24.01 | 24.33 | 24.33 | -0.77% | 119,537 |
| Mar 27, 2025 | 24.23 | 24.73 | 24.06 | 24.52 | 24.52 | 0.20% | 229,495 |
| Mar 26, 2025 | 24.47 | 24.67 | 24.36 | 24.47 | 24.47 | -1.88% | 232,225 |
| Mar 25, 2025 | 24.61 | 24.96 | 24.60 | 24.94 | 24.94 | 1.92% | 651,985 |
| Mar 24, 2025 | 24.18 | 24.54 | 24.12 | 24.47 | 24.47 | 0.74% | 263,179 |
| Mar 21, 2025 | 24.21 | 24.43 | 24.02 | 24.29 | 24.29 | 0.41% | 131,394 |
| Mar 20, 2025 | 23.96 | 24.27 | 23.90 | 24.19 | 24.19 | -3.28% | 187,902 |
| Mar 19, 2025 | 24.87 | 25.14 | 24.78 | 25.01 | 25.01 | 0.04% | 94,478 |
| Mar 18, 2025 | 25.13 | 25.29 | 24.80 | 25.00 | 25.00 | -0.32% | 121,324 |
| Mar 17, 2025 | 24.57 | 25.14 | 24.56 | 25.08 | 25.08 | 2.33% | 114,887 |
| Mar 14, 2025 | 24.33 | 24.51 | 24.17 | 24.51 | 24.51 | 1.62% | 123,448 |
| Mar 13, 2025 | 24.25 | 24.64 | 23.92 | 24.12 | 24.12 | -2.47% | 101,276 |
| Mar 12, 2025 | 24.42 | 24.93 | 24.42 | 24.73 | 24.73 | 1.81% | 127,882 |
| Mar 11, 2025 | 23.95 | 24.45 | 23.95 | 24.29 | 24.29 | 0.37% | 221,038 |
| Mar 10, 2025 | 24.53 | 24.86 | 23.86 | 24.20 | 24.20 | -4.54% | 222,496 |
| Mar 7, 2025 | 24.89 | 25.38 | 24.88 | 25.35 | 25.35 | 3.13% | 186,173 |
| Mar 6, 2025 | 24.42 | 24.88 | 24.42 | 24.58 | 24.58 | -3.11% | 131,646 |
| Mar 5, 2025 | 24.85 | 25.43 | 24.85 | 25.37 | 25.37 | 1.32% | 98,205 |
| Mar 4, 2025 | 25.04 | 25.52 | 24.67 | 25.04 | 25.04 | -1.61% | 120,647 |
| Mar 3, 2025 | 25.54 | 25.89 | 25.26 | 25.45 | 25.45 | 1.31% | 97,182 |