Tetragon Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.100	10.100	10.000	10.100	9.092	1
2023-12-15	10.150	10.150	10.050	10.150	9.137	4,000
2023-12-14	10.150	10.150	10.150	10.150	9.137	0
2023-12-13	10.100	10.100	10.000	10.100	9.092	645
2023-12-12	9.950	10.100	9.823	10.100	9.092	2
2023-12-11	9.950	9.950	9.820	9.950	8.957	801
2023-12-08	9.800	9.950	9.800	9.950	8.957	2,000
2023-12-07	9.750	9.864	9.636	9.750	8.777	3,029
2023-12-06	9.750	9.863	9.638	9.750	8.777	6,049
2023-12-05	9.750	9.900	9.639	9.750	8.777	1,410
2023-12-04	9.750	9.750	9.750	9.750	8.777	0
2023-12-01	9.750	9.750	9.750	9.750	8.777	0
2023-11-30	9.725	9.725	9.725	9.725	8.755	0
2023-11-29	9.750	9.750	9.750	9.750	8.777	0
2023-11-28	9.775	9.775	9.775	9.775	8.800	0
2023-11-27	9.750	9.750	9.720	9.750	8.777	2,500
2023-11-24	9.800	9.800	9.700	9.800	8.822	133,240
2023-11-23	9.800	9.800	9.800	9.800	8.822	0
2023-11-22	9.800	9.800	9.715	9.800	8.822	2,460
2023-11-21	9.800	9.850	9.740	9.800	8.822	177,286
2023-11-20	9.875	9.875	9.800	9.800	8.822	1,700
2023-11-17	9.850	9.850	9.850	9.850	8.867	0
2023-11-16	9.900	10.050	9.900	9.900	8.912	495
2023-11-15	9.900	9.900	9.900	9.900	8.912	0
2023-11-14	9.800	9.850	9.723	9.850	8.867	2,300
2023-11-13	9.800	9.800	9.620	9.800	8.822	730
2023-11-10	9.800	9.800	9.800	9.800	8.822	0
2023-11-09	9.800	9.800	9.800	9.800	8.822	0
2023-11-08	9.800	9.800	9.800	9.800	8.822	0
2023-11-07	9.800	9.800	9.800	9.800	8.822	0
2023-11-06	9.750	9.900	9.750	9.750	8.777	1,776
2023-11-03	9.750	9.863	9.750	9.750	8.777	2,475
2023-11-02	9.750	9.750	9.750	9.750	8.777	0
2023-11-01	9.750	9.750	9.636	9.750	8.777	1,120
2023-10-31	9.750	9.750	9.603	9.750	8.677	397
2023-10-30	9.750	9.750	9.603	9.750	8.677	1,948
2023-10-27	9.800	9.800	9.720	9.800	8.722	50,000
2023-10-26	9.750	9.833	9.700	9.800	8.722	251,593
2023-10-25	9.700	9.700	9.600	9.700	8.633	450
2023-10-24	9.725	9.725	9.560	9.725	8.655	3,085
2023-10-23	9.750	9.750	9.600	9.750	8.677	1,100
2023-10-20	9.800	9.800	9.640	9.800	8.722	670
2023-10-19	9.850	9.850	9.700	9.850	8.766	9,500
2023-10-18	9.850	9.850	9.850	9.850	8.766	0
2023-10-17	9.850	9.850	9.850	9.850	8.766	0
2023-10-16	9.850	9.850	9.850	9.850	8.766	0
2023-10-13	9.850	9.930	9.730	9.850	8.766	10,895
2023-10-12	9.800	9.850	9.660	9.850	8.766	31,000
2023-10-11	9.800	9.940	9.652	9.800	8.722	1,517
2023-10-10	9.800	9.800	9.660	9.800	8.722	13,600
2023-10-09	9.800	9.800	9.800	9.800	8.722	0
2023-10-06	9.900	9.900	9.752	9.900	8.811	1,019
2023-10-05	9.900	10.000	9.750	9.900	8.811	1,012
2023-10-04	9.900	9.900	9.765	9.900	8.811	3,545
2023-10-03	9.900	9.900	9.704	9.900	8.811	2,000
2023-10-02	9.900	10.050	9.750	9.900	8.811	3,444
2023-09-29	9.900	9.900	9.900	9.900	8.811	0
2023-09-28	9.850	9.850	9.850	9.850	8.766	0
2023-09-27	9.850	9.850	9.700	9.850	8.766	4,700
2023-09-26	9.900	9.900	9.748	9.900	8.811	1,463

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1200 USD
2026-05-01	0.1200 USD
2026-03-09	0.1211 USD
2025-11-03	0.1110 USD
2025-08-01	0.1110 USD
2025-05-02	0.1110 USD
2025-03-06	0.1110 USD
2024-11-01	0.1110 USD
2024-08-05	0.1110 USD
2024-05-02	0.1110 USD
2024-03-06	0.1110 USD
2023-11-01	0.1110 USD
2023-08-02	0.1110 USD
2023-05-02	0.1110 USD
2023-03-07	0.1110 USD
2022-11-01	0.1110 USD
2022-08-01	0.1110 USD
2022-04-29	0.1110 USD
2022-03-08	0.1110 USD
2021-11-01	0.1020 USD
2021-08-02	0.1020 USD
2021-04-30	0.1020 USD
2021-03-01	0.1020 USD
2020-11-02	0.1020 USD
2020-08-03	0.1020 USD
2020-05-04	0.1020 USD
2020-03-02	0.1913 USD
2019-11-01	0.1888 USD
2019-08-01	0.1888 USD
2019-05-02	0.1862 USD
2019-02-28	0.1862 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.