Tetragon Financial Group Ltd historical data

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

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

← NewerPage 4 of 22 · 1,263 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.