Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

3i Group plc (TGOPY)

28.77
+0.15
+(0.52%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202528.6428.7728.5328.7728.77105,300
May 1, 202528.4228.5228.2428.3228.32175,600
Apr 30, 202528.5228.7228.3728.6328.63125,100
Apr 29, 202528.3628.6228.3528.5228.52145,900
Apr 28, 202528.1628.5528.1628.3928.39124,000
Apr 25, 202527.9828.5427.9828.4928.49162,300
Apr 24, 202527.8328.6227.5628.2728.27165,100
Apr 23, 202528.1928.3427.8828.0828.08131,100
Apr 22, 202528.1228.3927.9928.2328.23165,200
Apr 21, 202526.9728.0926.9727.3027.30207,800
Apr 17, 202527.5127.9827.5127.7427.74119,700
Apr 16, 202527.7027.9327.4127.5727.57162,100
Apr 15, 202527.0627.9027.0627.7027.70187,900
Apr 14, 202525.5226.3725.5226.0426.04244,800
Apr 11, 202525.6326.4425.4726.2026.20335,400
Apr 10, 202525.3225.9825.1025.8525.85605,600
Apr 9, 202522.8425.8322.8425.3025.301,017,900
Apr 8, 202523.0023.1021.9922.4622.46380,900
Apr 7, 202522.0923.1321.6922.3222.32342,000
Apr 4, 202523.5123.5622.7722.8022.80180,600
Apr 3, 202524.4324.9324.4324.6824.68103,700
Apr 2, 202523.6724.1423.5024.0124.0194,900
Apr 1, 202523.5124.0023.5123.8923.89108,100
Mar 31, 202523.6223.9923.5523.8123.81190,000
Mar 28, 202524.4524.4524.0124.3324.33119,500
Mar 27, 202524.2324.7324.0624.5224.52229,500
Mar 26, 202524.4724.6724.3624.4724.47232,200
Mar 25, 202524.6124.9624.6024.9424.94652,000
Mar 24, 202524.1824.5424.1224.4724.47263,200
Mar 21, 202524.2124.4324.0124.2924.29131,400
Mar 20, 202523.9624.2723.9024.1924.19187,900
Mar 19, 202524.8725.1424.7725.0125.0194,500
Mar 18, 202525.1325.2924.8025.0025.00121,200
Mar 17, 202524.5725.1424.5625.0825.08114,900
Mar 14, 202524.3324.5124.1724.5124.51123,400
Mar 13, 202524.2524.6423.9224.1224.12101,300
Mar 12, 202524.4224.9324.4224.7324.73127,900
Mar 11, 202523.9524.4523.9524.2924.29221,000
Mar 10, 202524.5324.8623.8624.2024.20222,500
Mar 7, 202524.8925.3824.8825.3525.35186,200
Mar 6, 202524.4224.8824.4224.5824.58131,600
Mar 5, 202524.8525.4324.8525.3725.3798,200
Mar 4, 202525.0425.5224.6725.0425.04120,600
Mar 3, 202525.5425.8925.2625.4525.4597,200
Feb 28, 202525.1325.3924.7925.1225.12120,800
Feb 27, 202525.5425.6925.1025.3025.30169,200
Feb 26, 202525.7826.3625.7826.2026.2084,300
Feb 25, 202525.9126.0925.7025.9925.99173,700
Feb 24, 202526.0126.0125.6325.7125.7185,400
Feb 21, 202525.9726.4025.8525.8725.8799,400
Feb 20, 202526.4526.4525.9826.2026.2072,700
Feb 19, 202526.3026.3025.7725.9925.99139,600
Feb 18, 202526.1426.2426.0626.2126.21111,300
Feb 14, 202525.6926.0025.6425.7325.7377,200
Feb 13, 202525.2425.5725.2425.5525.55120,700
Feb 12, 202524.8825.3024.8725.1525.1580,200
Feb 11, 202524.8425.2424.8224.9324.93122,300
Feb 10, 202524.9425.3724.8225.0325.03118,200
Feb 7, 202524.8924.9924.5324.7724.77226,800
Feb 6, 202524.9125.1624.8725.0225.02702,100
Feb 5, 202524.6124.9424.5524.9424.94229,600
Feb 4, 202524.4024.4724.2524.2824.2891,700
Feb 3, 202524.1124.5024.0724.3424.34136,300
Jan 31, 202524.1924.4324.0324.0824.0880,100
Jan 30, 202523.8224.3223.8124.2324.2382,700
Jan 29, 202523.8023.8023.5223.6323.63121,300
Jan 28, 202523.6123.8323.3823.6323.63101,900
Jan 27, 202523.6323.8023.4623.6423.64184,400
Jan 24, 202524.0824.2823.8223.8523.8588,900
Jan 23, 202523.9724.2123.9724.1024.10365,700
Jan 22, 202523.8023.9523.7523.8523.85189,500
Jan 21, 202523.4923.7923.4923.7123.71113,300
Jan 17, 202522.9123.1022.8322.8322.8381,600
Jan 16, 202522.8323.1022.7222.8922.89250,400
Jan 15, 202522.3822.6222.0422.4522.45157,900
Jan 14, 202521.9922.0721.8122.0122.01322,000
Jan 13, 202521.4421.8421.4121.8321.83142,800
Jan 10, 202522.4122.4621.8422.1022.10426,200
Jan 8, 202522.6322.7122.4822.6022.60266,000
Jan 7, 202523.9523.9522.9022.9822.98300,400
Jan 6, 202522.6623.1022.6322.7522.75258,900
Jan 3, 202522.7422.8122.4922.6822.68269,500
Jan 2, 202522.6622.7922.5422.6022.60149,900
Dec 31, 202423.2023.2021.6422.6022.6051,500
Dec 30, 202422.7222.8822.6322.8422.84181,100
Dec 27, 202422.5623.1022.5622.8722.8794,500
Dec 26, 202422.8223.0922.7123.0023.00130,600
Dec 24, 202421.8022.9221.8022.8222.8282,400
Dec 23, 202422.4322.9422.4222.7822.78165,600
Dec 20, 202422.4322.8022.0722.7022.70114,000
Dec 19, 202422.7022.7422.5022.5722.57124,500
Dec 18, 202423.7423.7422.9822.9822.98101,200
Dec 17, 202422.6223.9222.6223.4523.45114,200
Dec 16, 202423.2624.1723.2623.7123.7186,000
Dec 13, 202422.8623.5622.8623.3423.3498,600
Dec 12, 202423.4923.4923.2223.2523.2590,800
Dec 11, 202423.6623.6623.1323.4823.4899,300
Dec 10, 202423.7323.7323.2623.3123.31119,500
Dec 9, 202423.7124.2223.7123.8023.8091,000
Dec 6, 202424.1424.2423.8824.0424.0487,300
Dec 5, 202424.4424.4424.1724.2424.24105,600
Dec 4, 202423.4224.4823.4224.1324.13104,100
Dec 3, 202423.9624.4323.9624.1024.10333,900
Dec 2, 202423.7924.0523.7623.9123.91126,000
Nov 29, 2024 0.193 Dividend
Nov 29, 202422.8024.1422.8024.0324.0346,900
Nov 27, 202423.6224.0523.0623.5523.3681,900
Nov 26, 202423.2923.4023.1323.2523.06113,300
Nov 25, 202422.9623.4322.9623.2323.04204,300
Nov 22, 202422.3922.8322.3922.6222.43137,400
Nov 21, 202422.3822.8522.3822.7122.52334,600
Nov 20, 202422.6322.6322.1022.2822.10142,900
Nov 19, 202421.6222.3821.6222.3322.15140,300
Nov 18, 202421.9322.3621.9322.2122.03135,500
Nov 15, 202421.8922.0421.6221.8021.62115,200
Nov 14, 202422.1422.2521.8321.8821.70120,600
Nov 13, 202421.4621.7221.1821.4521.27199,400
Nov 12, 202421.7922.1421.7921.9921.81133,000
Nov 11, 202422.2422.9122.2422.6222.4366,900
Nov 8, 202422.7922.7922.0922.3922.21116,100
Nov 7, 202422.8922.8922.4122.8522.6691,400
Nov 6, 202422.8022.9622.4922.9522.7696,500
Nov 5, 202421.4822.2121.4822.1922.01128,700
Nov 4, 202421.0521.2720.9721.1320.96404,400
Nov 1, 202420.7621.2120.7621.0620.89391,600
Oct 31, 202420.6921.0020.5420.8320.66133,700
Oct 30, 202421.5221.5921.1921.2421.0762,500
Oct 29, 202421.5321.8621.2821.3621.18106,700
Oct 28, 202421.5822.0821.5821.8421.6678,900
Oct 25, 202421.3721.6421.3621.4121.2377,700
Oct 24, 202421.4121.6321.3121.5221.3487,500
Oct 23, 202421.5321.6421.3421.4421.26144,600
Oct 22, 202421.8722.2521.8522.2022.02159,400
Oct 21, 202422.2022.2421.9422.1321.9559,100
Oct 18, 202422.2022.3022.1422.2522.0672,300
Oct 17, 202422.1122.3322.1122.2522.0678,200
Oct 16, 202422.4422.4421.6221.7021.5282,500
Oct 15, 202422.1222.1221.4321.4921.3153,200
Oct 14, 202421.3821.6621.3821.6521.47110,900
Oct 11, 202421.2421.9321.2421.5721.39318,000
Oct 10, 202421.9121.9121.2321.5621.3862,900
Oct 9, 202421.1221.8521.1221.7121.5378,600
Oct 8, 202421.6221.6321.2221.4521.2793,500
Oct 7, 202422.1922.1921.7321.8121.63171,000
Oct 4, 202421.3722.2221.3722.2222.0498,600
Oct 3, 202421.4821.7721.4821.6621.48104,300
Oct 2, 202421.5522.1121.5521.9021.72100,100
Oct 1, 202421.6122.2021.5221.7621.5853,700
Sep 30, 202422.2122.6522.2122.4622.28133,800
Sep 27, 202422.9223.1622.8123.0322.8479,000
Sep 26, 202423.0023.0022.7722.8522.6667,200
Sep 25, 202422.4522.8522.2822.2822.10130,500
Sep 24, 202422.6022.9822.6022.8122.6262,700
Sep 23, 202422.8922.8922.2122.7022.5182,700
Sep 20, 202422.0222.3522.0222.3122.1384,000
Sep 19, 202422.1022.3222.0522.1822.00112,500
Sep 18, 202421.3021.7221.3021.6021.42168,000
Sep 17, 202421.8421.8921.6721.8921.71273,900
Sep 16, 202421.5621.8221.5621.8221.6490,100
Sep 13, 202421.3521.5321.2721.2721.1093,700
Sep 12, 202420.7321.3420.7321.3421.17145,400
Sep 11, 202420.8320.9220.4320.9220.75138,700
Sep 10, 202420.2820.7220.2820.6620.49191,100
Sep 9, 202421.0921.0920.6020.6520.48118,800
Sep 6, 202420.6020.8620.4020.5320.37101,900
Sep 5, 202420.3120.7320.3120.6520.48101,700
Sep 4, 202420.2620.8820.2620.5820.4188,400
Sep 3, 202420.9220.9220.3720.5720.4053,300
Aug 30, 202421.2921.3321.0121.1420.9775,700
Aug 29, 202421.2621.3221.0121.1520.9895,400
Aug 28, 202421.2721.4921.0521.1821.0167,800
Aug 27, 202421.3821.5721.3821.4521.2757,800
Aug 26, 202421.0021.6720.8221.4921.3199,800
Aug 23, 202421.3321.6321.2021.6021.4253,800
Aug 22, 202421.6021.6021.0821.1821.01118,200
Aug 21, 202421.1221.1820.9121.1821.01190,900
Aug 20, 202421.2621.3020.8821.2021.03666,400
Aug 19, 202420.9221.2520.7221.1420.971,792,000
Aug 16, 202420.2020.7020.2020.5620.391,442,900
Aug 15, 202420.0220.6520.0220.5420.37899,800
Aug 14, 202420.1520.4319.9320.2420.07608,400
Aug 13, 202419.5820.2319.5820.0319.86628,000
Aug 12, 202419.7119.8319.4919.6819.52676,100
Aug 9, 202419.2719.6619.2719.6119.45371,300
Aug 8, 202418.9619.4618.9619.3519.19955,600
Aug 7, 202419.3319.3719.0219.0318.87832,000
Aug 6, 202418.4019.3018.4019.2019.041,023,100
Aug 5, 202419.5919.5918.5218.8918.741,110,700
Aug 2, 202418.9919.2518.7419.1719.013,734,500
Aug 1, 202420.2120.3919.9520.0519.891,170,300
Jul 31, 202420.0620.6020.0620.4020.231,710,800
Jul 30, 202419.5120.0719.5120.0119.853,139,100
Jul 29, 202419.8220.2119.8219.9319.771,280,100
Jul 26, 202419.5119.9719.5119.8519.69419,200
Jul 25, 202419.3419.7419.2219.5919.43420,300
Jul 24, 202419.4519.8719.4019.7119.554,748,200
Jul 23, 202420.0120.2320.0120.1720.00467,800
Jul 22, 202420.0620.5720.0120.2520.0896,000
Jul 19, 202419.4520.1119.4520.0419.88126,100
Jul 18, 202420.5820.5819.9320.0119.853,143,100
Jul 17, 202420.1120.7820.1120.5520.384,852,700
Jul 16, 202419.5320.3419.5320.2120.041,317,500
Jul 15, 202420.7820.7819.7420.0119.851,248,500
Jul 12, 202419.6920.0419.5119.8419.6870,800
Jul 11, 202419.2319.7319.2319.7319.5779,400
Jul 10, 202419.6619.6619.3719.4819.3255,400
Jul 9, 202419.2819.3119.0219.1018.9458,600
Jul 8, 202419.3619.9619.3619.4619.3049,000
Jul 5, 202419.6619.8719.3419.5019.3452,600
Jul 3, 202419.0619.8919.0619.6719.5159,400
Jul 2, 202419.0119.7119.0119.7019.5485,900
Jul 1, 202419.8919.8919.0119.2419.08109,100
Jun 28, 202419.4620.1219.4619.6719.512,761,800
Jun 27, 202419.6919.6918.8619.3019.14771,600
Jun 26, 202419.6419.9419.6419.8019.6457,300
Jun 25, 202420.3820.3819.5120.1019.9486,700
Jun 24, 202420.2020.3820.0220.1219.9665,400
Jun 21, 2024 0.22 Dividend
Jun 21, 202419.7620.3919.7620.2020.0385,100
Jun 20, 202420.1120.7820.1120.4920.1047,600
Jun 18, 202420.1920.1919.6619.8419.4766,600
Jun 17, 202419.3619.9919.3619.7019.3359,300
Jun 14, 202419.8919.8919.0119.6719.3052,300
Jun 13, 202419.3620.2419.3619.6519.2851,300
Jun 12, 202419.9920.1619.5219.9719.5955,700
Jun 11, 202418.7519.3318.7519.3018.9451,900
Jun 10, 202418.8419.1318.8319.0418.6833,700
Jun 7, 202418.3218.9918.3218.8818.5253,800
Jun 6, 202418.7519.2518.7519.2318.8745,500
Jun 5, 202419.4319.4319.0119.3018.9490,000
Jun 4, 202419.1819.1919.0519.1818.8265,400
Jun 3, 202418.5519.1818.5519.1018.7441,200
May 31, 202418.5318.7318.5018.6518.3072,700
May 30, 202418.5118.8618.5118.6518.3052,200
May 29, 202418.9118.9118.5818.6418.2986,300
May 28, 202419.1319.1318.7518.8818.5258,200
May 24, 202418.9119.1518.9118.9418.5852,700
May 23, 202418.8218.8918.6718.6918.3469,900
May 22, 202418.3718.7218.3718.6718.3266,300
May 21, 202419.0519.3719.0219.1318.7745,600
May 20, 202419.0119.2519.0119.1318.7732,500
May 17, 202419.1619.1618.9919.0818.7236,000
May 16, 202418.9519.2618.9519.1818.82152,300
May 15, 202419.0019.1618.9519.1218.7640,200
May 14, 202418.5518.9518.5518.9218.5659,400
May 13, 202418.3218.7118.3218.6518.3041,200
May 10, 202417.9718.2917.9418.1817.8429,900
May 9, 202417.7018.1417.7018.0017.66110,700
May 8, 202418.7518.9718.7418.8918.5441,300
May 7, 202418.6119.0518.6118.7618.4156,500
May 6, 202418.2519.0018.2518.6418.2943,800
May 3, 202418.0418.6118.0418.5018.1543,000

Related Tickers

IDUN-B.ST Idun Industrier AB (publ)
349.00
+2.35%
 
LGI.F Legal & General Group Plc
2.7440
-1.96%
 
6EQ.F EQT AB (publ)
25.16
+1.41%
 
BBN1.F Blackstone Inc.
122.84
+9.41%
 
SDP.L Schroder AsiaPacific Ord
520.00
+1.96%
 
BX.NE Blackstone Inc.
17.77
+3.13%
 
MGCI.L M&G Credit Income Investment Ord
95.60
-0.21%
 
LGGNF Legal & General Group Plc
3.1700
0.00%
 
TFIF.L TwentyFour Income Ord
107.20
+0.37%
 
WWH.L Worldwide Healthcare Ord
295.00
+0.34%