Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 15.550 | 15.550 | 15.150 | 15.500 | 14.965 | 21,437 |
| 2026-02-04 | 15.795 | 15.795 | 15.698 | 15.750 | 15.206 | 2,600 |
| 2026-02-03 | 15.850 | 15.850 | 15.700 | 15.850 | 15.303 | 709 |
| 2026-02-02 | 15.922 | 15.922 | 15.600 | 15.850 | 15.303 | 13,784 |
| 2026-01-30 | 16.050 | 16.660 | 15.826 | 16.050 | 15.496 | 13,925 |
| 2026-01-29 | 16.250 | 16.420 | 16.000 | 16.050 | 15.496 | 6,448 |
| 2026-01-28 | 16.350 | 16.460 | 15.800 | 16.250 | 15.689 | 16,504 |
| 2026-01-27 | 16.350 | 16.500 | 16.000 | 16.350 | 15.786 | 12,789 |
| 2026-01-26 | 16.350 | 16.350 | 16.350 | 16.350 | 15.786 | 0 |
| 2026-01-23 | 16.350 | 16.400 | 16.163 | 16.350 | 15.786 | 1,962 |
| 2026-01-22 | 16.350 | 16.595 | 16.300 | 16.350 | 15.786 | 7,589 |
| 2026-01-21 | 16.350 | 16.500 | 16.350 | 16.350 | 15.786 | 570 |
| 2026-01-20 | 16.750 | 16.850 | 16.350 | 16.350 | 15.786 | 14,455 |
| 2026-01-19 | 16.850 | 16.850 | 16.660 | 16.800 | 16.220 | 11,282 |
| 2026-01-16 | 17.050 | 17.050 | 16.900 | 17.000 | 16.413 | 4,645 |
| 2026-01-15 | 17.000 | 17.100 | 16.700 | 17.100 | 16.510 | 32,392 |
| 2026-01-14 | 17.050 | 17.270 | 17.000 | 17.000 | 16.413 | 4,509 |
| 2026-01-13 | 17.050 | 17.050 | 16.800 | 17.050 | 16.462 | 1,520 |
| 2026-01-12 | 17.050 | 17.150 | 16.950 | 17.050 | 16.462 | 9,283 |
| 2026-01-09 | 16.900 | 16.900 | 16.850 | 16.900 | 16.317 | 378 |
| 2026-01-08 | 17.150 | 17.200 | 16.850 | 17.000 | 16.413 | 4,376 |
| 2026-01-07 | 17.250 | 17.400 | 16.800 | 17.150 | 16.558 | 9,238 |
| 2026-01-06 | 17.250 | 17.350 | 17.100 | 17.250 | 16.655 | 12,459 |
| 2026-01-05 | 17.350 | 17.495 | 17.150 | 17.250 | 16.655 | 1,599 |
| 2026-01-02 | 17.350 | 17.496 | 17.150 | 17.350 | 16.751 | 1,251 |
| 2025-12-31 | 17.350 | 17.350 | 17.350 | 17.350 | 16.751 | 0 |
| 2025-12-30 | 17.400 | 17.400 | 16.900 | 17.400 | 16.800 | 586 |
| 2025-12-29 | 17.400 | 17.400 | 17.400 | 17.400 | 16.800 | 200 |
| 2025-12-24 | 17.500 | 17.500 | 17.422 | 17.500 | 16.896 | 800 |
| 2025-12-23 | 17.598 | 17.598 | 17.400 | 17.500 | 16.896 | 1,549 |
| 2025-12-22 | 17.750 | 17.995 | 17.550 | 17.750 | 17.137 | 3,361 |
| 2025-12-19 | 17.750 | 17.750 | 17.750 | 17.750 | 17.137 | 0 |
| 2025-12-18 | 17.750 | 17.750 | 17.750 | 17.750 | 17.137 | 0 |
| 2025-12-17 | 17.850 | 17.850 | 17.700 | 17.850 | 17.234 | 2,003 |
| 2025-12-16 | 17.800 | 18.050 | 17.800 | 17.850 | 17.234 | 487 |
| 2025-12-15 | 17.700 | 17.900 | 17.500 | 17.750 | 17.137 | 1,734 |
| 2025-12-12 | 17.700 | 17.700 | 17.500 | 17.700 | 17.089 | 1,256 |
| 2025-12-11 | 17.700 | 17.750 | 17.550 | 17.700 | 17.089 | 750 |
| 2025-12-10 | 17.800 | 17.896 | 17.500 | 17.700 | 17.089 | 1,314 |
| 2025-12-09 | 17.800 | 17.989 | 17.700 | 17.800 | 17.186 | 823 |
| 2025-12-08 | 17.850 | 17.850 | 17.600 | 17.800 | 17.186 | 11,635 |
| 2025-12-05 | 18.050 | 18.250 | 17.775 | 18.050 | 17.427 | 608 |
| 2025-12-04 | 18.050 | 18.240 | 17.900 | 18.150 | 17.524 | 3,444 |
| 2025-12-03 | 18.100 | 18.150 | 17.800 | 18.150 | 17.524 | 2,005 |
| 2025-12-02 | 18.200 | 18.200 | 17.800 | 18.200 | 17.572 | 1,768 |
| 2025-12-01 | 18.300 | 18.350 | 18.200 | 18.350 | 17.717 | 11,510 |
| 2025-11-28 | 18.450 | 18.496 | 18.150 | 18.300 | 17.668 | 4,178 |
| 2025-11-27 | 18.500 | 18.575 | 18.300 | 18.450 | 17.813 | 2,117 |
| 2025-11-26 | 18.600 | 18.600 | 18.500 | 18.600 | 17.958 | 275 |
| 2025-11-25 | 18.700 | 18.850 | 18.544 | 18.700 | 18.055 | 1,226 |
| 2025-11-24 | 18.850 | 19.100 | 18.700 | 18.700 | 18.055 | 62,786 |
| 2025-11-21 | 18.900 | 19.000 | 18.760 | 18.800 | 18.151 | 22,734 |
| 2025-11-20 | 18.900 | 19.000 | 18.900 | 18.900 | 18.248 | 660 |
| 2025-11-19 | 18.900 | 18.900 | 18.900 | 18.900 | 18.248 | 0 |
| 2025-11-18 | 18.900 | 19.000 | 18.710 | 18.900 | 18.248 | 18,490 |
| 2025-11-17 | 19.000 | 19.000 | 19.000 | 19.000 | 18.344 | 0 |
| 2025-11-14 | 19.000 | 19.000 | 18.900 | 19.000 | 18.344 | 1,881 |
| 2025-11-13 | 19.050 | 19.200 | 19.050 | 19.050 | 18.393 | 2,141 |
| 2025-11-12 | 19.000 | 19.000 | 18.800 | 19.000 | 18.344 | 676 |
| 2025-11-11 | 19.100 | 19.100 | 19.000 | 19.050 | 18.393 | 4,898 |
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.