Canada markets closed

3i Group plc (TGOPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.25+0.14 (+0.77%)
At close: 03:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.5718.3317.5718.2518.2565,700
Apr 25, 202417.9418.1617.9118.1118.1184,100
Apr 24, 202418.3118.3117.9818.1418.1498,500
Apr 23, 202417.9718.3017.9318.3018.30506,500
Apr 22, 202417.7018.0617.7017.9017.90137,900
Apr 19, 202417.7517.9017.7117.7917.7985,800
Apr 18, 202417.9118.0617.9017.9017.90118,300
Apr 17, 202417.9918.1017.9017.9617.96653,800
Apr 16, 202417.5517.9217.5417.7317.731,216,800
Apr 15, 202417.8717.9217.7017.7917.79351,700
Apr 12, 202417.7917.8717.4917.5417.54229,400
Apr 11, 202417.6117.7917.4717.7517.7574,200
Apr 10, 202417.6017.8117.6017.7017.7069,700
Apr 09, 202417.7717.7817.5817.6717.6759,700
Apr 08, 202417.8817.9017.8017.8017.8066,200
Apr 05, 202417.5717.8317.5117.7517.75159,100
Apr 04, 202417.9517.9517.6217.6817.6889,800
Apr 03, 202417.6017.8217.6017.7517.75198,600
Apr 02, 202417.7317.7317.5517.6817.68257,900
Apr 01, 202417.8818.0817.3817.8517.8575,300
Mar 28, 202417.7317.9517.7317.8117.81328,800
Mar 27, 202417.8018.0817.7417.8617.86339,300
Mar 26, 202417.7117.9117.6817.8717.8760,800
Mar 25, 202417.6417.8917.5117.5117.51125,700
Mar 22, 202417.2417.4317.2417.4317.4340,400
Mar 21, 202417.2417.5017.2417.3717.3778,000
Mar 20, 202416.0116.2816.0116.2316.2355,700
Mar 19, 202416.3916.3915.9716.0316.03479,200
Mar 18, 202416.0816.4616.0816.4016.4033,300
Mar 15, 202416.5216.6116.4216.5716.5783,600
Mar 14, 202416.5816.5816.2916.3216.3254,100
Mar 13, 202416.6416.6716.5816.6216.6251,100
Mar 12, 202416.2616.7116.2616.6716.6752,700
Mar 11, 202416.3616.4116.1516.4016.4056,100
Mar 08, 202416.0916.4616.0916.3516.3556,100
Mar 07, 202416.0716.4116.0716.4116.4187,600
Mar 06, 202416.0016.3316.0016.3216.3270,300
Mar 05, 202415.7416.1415.7416.0016.0051,600
Mar 04, 202415.9216.0315.6215.9215.9282,700
Mar 01, 202415.5516.1115.5516.1116.1162,400
Feb 29, 202415.7815.8515.6515.7915.79315,800
Feb 28, 202415.4115.6915.4115.6315.6383,100
Feb 27, 202415.2415.4915.2415.4515.4555,300
Feb 26, 202415.7115.7115.5715.6915.6954,900
Feb 23, 202415.6515.6515.5015.5815.5838,400
Feb 22, 202415.5415.6515.5215.5215.5238,000
Feb 21, 202415.5515.6115.4715.6115.6163,300
Feb 20, 202415.5515.8015.5515.6315.6352,200
Feb 16, 202415.6115.8415.5315.6315.6358,400
Feb 15, 202415.3115.5015.1915.4815.48126,900
Feb 14, 202415.2815.2815.0615.1715.17114,500
Feb 13, 202414.9715.2114.9414.9914.9960,900
Feb 12, 202415.2515.3915.2515.3715.3771,300
Feb 09, 202415.2315.5115.2015.5115.51110,100
Feb 08, 202415.2915.3215.0615.3215.32106,300
Feb 07, 202414.9714.9714.7214.9014.90108,600
Feb 06, 202414.8714.8714.5414.6514.65213,500
Feb 05, 202414.7314.9314.6114.7714.77131,700
Feb 02, 202414.8314.9414.7814.9414.94275,200
Feb 01, 202415.1515.2915.0115.0915.09369,200
Jan 31, 202416.0916.1515.8815.9015.90227,200
Jan 30, 202415.9116.1315.9116.1316.13457,300
Jan 29, 202415.6915.7615.6015.7115.71206,700
Jan 26, 202415.4915.6615.4415.6015.601,046,700
Jan 25, 202415.1515.4415.1515.4415.44158,300
Jan 24, 202415.3615.3615.0415.2315.23813,500
Jan 23, 202415.3315.3615.0215.2915.29157,500
Jan 22, 202415.3815.3815.2015.2215.22226,800
Jan 19, 202414.9215.2514.9115.1115.11723,400
Jan 18, 202414.7715.0114.7714.9814.981,620,500
Jan 17, 202414.7715.0714.6914.9214.922,987,100
Jan 16, 202414.8515.0514.8215.0415.042,348,000
Jan 12, 202414.7915.1914.6915.0315.031,922,600
Jan 11, 202414.5414.7314.3714.7214.721,564,100
Jan 10, 202414.4814.6514.3714.5114.51499,200
Jan 09, 202414.7314.7314.3814.3914.39293,900
Jan 08, 202414.6414.8014.5914.7414.74581,700
Jan 05, 202414.4514.6014.4114.4114.411,160,000
Jan 04, 202414.7314.8614.6714.6714.67455,500
Jan 03, 202414.7314.8814.6714.7614.76177,300
Jan 02, 202415.1215.1214.8614.9314.9366,700
Dec 29, 202315.0915.7615.0915.5515.55136,300
Dec 28, 202315.7615.8015.6515.6615.66284,700
Dec 27, 202315.7615.9715.7615.9215.92557,900
Dec 26, 202315.1916.1015.1915.6515.6556,600
Dec 22, 202315.7016.1615.4415.6615.66222,700
Dec 21, 202315.5515.6015.4315.5615.5686,100
Dec 20, 202315.4115.6815.3415.4115.41182,600
Dec 19, 202315.3215.4415.3215.4315.4350,200
Dec 18, 202314.9715.2714.9715.1715.17140,100
Dec 15, 202314.9515.2114.9515.0615.06114,800
Dec 14, 202315.2015.3815.1215.3415.3468,600
Dec 13, 202315.2515.4615.0715.4515.45102,200
Dec 12, 202315.1615.3715.1615.2315.2351,300
Dec 11, 202315.2215.2215.0015.1115.11133,000
Dec 08, 202315.0015.1014.8815.1015.10150,000
Dec 07, 202314.8314.8814.5714.8314.8391,500
Dec 06, 202314.7815.0514.4114.7714.771,339,800
Dec 05, 202314.3614.5114.3214.4014.4041,100
Dec 04, 202314.2014.5914.2014.4414.4439,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...