3i Group plc (TGOPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

34.80

0.00

(0.00%)

At close: 12:00PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	34.80	34.80	34.80	34.80	34.80	-
Apr 18, 2024	34.80	34.80	34.80	34.80	34.80	-
Apr 17, 2024	34.80	34.80	34.80	34.80	34.80	40,000
Apr 16, 2024	34.80	34.80	34.80	34.80	34.80	500
Apr 15, 2024	35.25	35.25	35.25	35.25	35.25	80,400
Apr 12, 2024	36.11	36.11	35.25	35.25	35.25	6,700
Apr 11, 2024	34.73	35.12	34.73	35.12	35.12	6,900
Apr 10, 2024	35.23	35.23	35.23	35.23	35.23	-
Apr 09, 2024	35.67	36.05	35.23	35.23	35.23	3,100
Apr 08, 2024	36.01	36.01	35.34	35.34	35.34	128,700
Apr 05, 2024	35.64	35.64	35.64	35.64	35.64	-
Apr 04, 2024	35.64	35.64	35.64	35.64	35.64	-
Apr 03, 2024	35.64	35.64	35.64	35.64	35.64	10,400
Apr 02, 2024	35.56	35.64	35.56	35.64	35.64	500
Apr 01, 2024	36.13	36.13	36.13	36.13	36.13	-
Mar 28, 2024	35.30	36.13	35.30	36.13	36.13	1,000
Mar 27, 2024	35.20	35.20	35.20	35.20	35.20	-
Mar 26, 2024	36.23	36.23	35.20	35.20	35.20	600
Mar 25, 2024	34.97	35.92	34.83	35.92	35.92	1,800
Mar 22, 2024	35.00	35.00	35.00	35.00	35.00	-
Mar 21, 2024	34.67	35.00	34.67	35.00	35.00	1,100
Mar 20, 2024	31.92	31.92	31.92	31.92	31.92	100
Mar 19, 2024	32.21	32.21	32.21	32.21	32.21	2,900
Mar 18, 2024	32.72	32.72	32.72	32.72	32.72	200
Mar 15, 2024	32.89	33.14	32.89	33.14	33.14	800
Mar 14, 2024	32.58	32.58	32.58	32.58	32.58	-
Mar 13, 2024	32.58	32.58	32.58	32.58	32.58	-
Mar 12, 2024	33.22	33.22	32.58	32.58	32.58	1,200
Mar 11, 2024	32.74	32.74	32.03	32.03	32.03	500
Mar 08, 2024	32.64	32.64	32.64	32.64	32.64	1,600
Mar 07, 2024	32.52	32.75	32.12	32.12	32.12	4,700
Mar 06, 2024	32.63	32.63	32.63	32.63	32.63	2,800
Mar 05, 2024	31.85	31.85	31.46	31.46	31.46	4,300
Mar 04, 2024	31.96	31.96	31.40	31.40	31.40	800
Mar 01, 2024	31.51	31.51	31.51	31.51	31.51	-
Feb 29, 2024	31.51	31.51	31.51	31.51	31.51	-
Feb 28, 2024	31.51	31.51	31.51	31.51	31.51	400
Feb 27, 2024	31.38	31.38	31.38	31.38	31.38	-
Feb 26, 2024	31.38	31.38	31.38	31.38	31.38	-
Feb 23, 2024	31.52	31.52	31.35	31.38	31.38	700
Feb 22, 2024	30.48	30.48	30.48	30.48	30.48	300
Feb 21, 2024	30.48	30.48	30.48	30.48	30.48	300
Feb 20, 2024	31.56	31.56	31.44	31.44	31.44	5,200
Feb 16, 2024	30.93	31.81	30.93	31.81	31.81	1,100
Feb 15, 2024	30.36	30.95	30.36	30.95	30.95	3,600
Feb 14, 2024	30.48	30.48	29.69	29.69	29.69	500
Feb 13, 2024	30.26	30.26	30.26	30.26	30.26	-
Feb 12, 2024	30.26	30.26	30.26	30.26	30.26	-
Feb 09, 2024	30.26	30.26	30.26	30.26	30.26	1,300
Feb 08, 2024	29.54	29.54	29.54	29.54	29.54	1,100
Feb 07, 2024	29.54	29.54	29.54	29.54	29.54	500
Feb 06, 2024	29.62	29.62	29.62	29.62	29.62	100
Feb 05, 2024	29.70	29.70	29.70	29.70	29.70	1,000
Feb 02, 2024	32.18	32.18	32.18	32.18	32.18	-
Feb 01, 2024	32.18	32.18	32.18	32.18	32.18	-
Jan 31, 2024	32.06	32.18	32.06	32.18	32.18	1,100
Jan 30, 2024	31.98	31.98	31.98	31.98	31.98	300
Jan 29, 2024	31.35	31.35	31.35	31.35	31.35	200
Jan 26, 2024	31.07	31.18	31.07	31.18	31.18	19,100
Jan 25, 2024	30.14	30.14	30.14	30.14	30.14	200
Jan 24, 2024	29.95	29.95	29.65	29.65	29.65	3,900
Jan 23, 2024	29.67	30.42	29.67	30.42	30.42	500
Jan 22, 2024	30.08	30.08	29.85	29.85	29.85	5,500
Jan 19, 2024	29.29	30.11	29.29	30.11	30.11	600
Jan 18, 2024	29.10	30.00	29.10	30.00	30.00	900
Jan 17, 2024	29.63	29.63	29.63	29.63	29.63	-
Jan 16, 2024	29.08	29.93	29.08	29.63	29.63	1,800
Jan 12, 2024	30.14	30.14	30.14	30.14	30.14	300
Jan 11, 2024	29.27	29.27	28.75	28.75	28.75	300
Jan 10, 2024	29.88	29.88	29.88	29.88	29.88	1,000
Jan 09, 2024	29.88	29.88	29.88	29.88	29.88	-
Jan 08, 2024	29.12	29.88	29.12	29.88	29.88	9,300
Jan 05, 2024	29.63	29.63	29.10	29.10	29.10	33,000
Jan 04, 2024	29.92	29.94	29.29	29.29	29.29	2,800
Jan 03, 2024	28.98	28.98	28.98	28.98	28.98	200
Jan 02, 2024	29.60	30.17	29.60	30.17	30.17	700
Dec 29, 2023	31.72	31.72	31.72	31.72	31.72	-
Dec 28, 2023	31.72	31.72	31.72	31.72	31.72	1,100
Dec 27, 2023	31.56	31.72	31.56	31.72	31.72	7,800
Dec 26, 2023	31.19	31.19	31.19	31.19	31.19	100
Dec 22, 2023	30.33	30.33	30.33	30.33	30.33	2,600
Dec 21, 2023	30.39	30.39	30.39	30.39	30.39	2,100
Dec 20, 2023	30.32	30.32	30.32	30.32	30.32	800
Dec 19, 2023	30.17	30.17	30.01	30.01	30.01	700
Dec 18, 2023	29.46	29.46	29.46	29.46	29.46	29,300
Dec 15, 2023	29.54	29.54	29.46	29.46	29.46	600
Dec 14, 2023	29.78	30.03	29.78	30.03	30.03	500
Dec 13, 2023	30.42	30.42	30.42	30.42	30.42	300
Dec 12, 2023	30.19	30.19	29.56	29.56	29.56	11,400
Dec 11, 2023	29.50	29.50	29.39	29.39	29.39	600
Dec 08, 2023	29.62	29.62	29.37	29.37	29.37	3,400
Dec 07, 2023	28.96	28.96	28.96	28.96	28.96	1,300
Dec 06, 2023	28.16	28.16	28.16	28.16	28.16	-
Dec 05, 2023	28.42	28.42	28.15	28.16	28.16	900
Dec 04, 2023	28.26	28.86	28.26	28.86	28.86	400
Dec 01, 2023	28.29	28.29	28.29	28.29	28.29	4,700
Nov 30, 2023	27.69	28.37	27.58	27.58	27.58	3,300
Nov 30, 2023	0.336 Dividend
Nov 29, 2023	27.52	27.52	27.52	27.52	27.18	27,100
Nov 28, 2023	27.52	27.52	27.52	27.52	27.18	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,467.05+2,860.34(+3.38%)

3i Group plc (TGOPF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,467.05
+2,860.34(+3.38%)