Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	19.100	19.300	19.020	19.100	18.441	12,017
2025-11-07	19.100	19.100	18.900	19.100	18.441	201,035
2025-11-06	19.100	19.350	19.100	19.100	18.441	1,357
2025-11-05	19.100	19.300	18.900	19.050	18.393	2,912
2025-11-04	19.050	19.200	18.800	19.100	18.441	11,770
2025-11-03	19.050	19.200	19.050	19.050	18.393	187
2025-10-31	19.050	19.050	19.050	19.050	18.285	567
2025-10-30	19.050	19.100	18.875	19.050	18.285	3,175
2025-10-29	19.050	19.250	19.050	19.050	18.285	3,000
2025-10-28	19.050	19.050	19.050	19.050	18.285	0
2025-10-27	19.050	19.050	18.800	19.050	18.285	790
2025-10-24	19.000	19.200	18.800	19.050	18.285	803
2025-10-23	19.000	19.000	18.700	19.000	18.237	5,238
2025-10-22	19.050	19.150	18.867	19.000	18.237	837
2025-10-21	18.900	19.300	18.760	19.050	18.285	10,910
2025-10-20	18.800	18.900	18.650	18.900	18.142	1,000
2025-10-17	18.900	18.900	18.000	18.800	18.045	15,160
2025-10-16	19.000	19.180	18.904	19.100	18.333	1,071
2025-10-15	19.000	19.000	18.840	19.000	18.237	400
2025-10-14	19.000	19.100	18.810	19.000	18.237	2,924
2025-10-13	19.000	19.196	18.900	19.000	18.237	6,017
2025-10-10	19.000	19.100	19.000	19.000	18.237	53
2025-10-09	19.000	19.000	18.900	19.000	18.237	2,688
2025-10-08	19.050	19.150	18.800	19.000	18.237	2,080
2025-10-07	19.200	19.200	19.050	19.100	18.333	2,164
2025-10-06	19.250	19.500	19.100	19.250	18.477	9,966
2025-10-03	19.050	19.150	18.800	19.100	18.333	6,580
2025-10-02	19.050	19.150	18.800	19.050	18.285	3,070
2025-10-01	19.150	19.300	19.050	19.050	18.285	68
2025-09-30	19.100	19.325	19.025	19.150	18.381	11,407
2025-09-29	19.150	19.200	18.600	19.150	18.381	404
2025-09-26	19.200	19.250	19.125	19.250	18.477	500
2025-09-25	19.150	19.350	19.100	19.200	18.429	8,505
2025-09-24	19.050	19.350	19.000	19.100	18.333	24,050
2025-09-23	19.050	19.275	18.989	19.000	18.237	13,716
2025-09-22	19.025	19.300	19.025	19.300	18.525	2,956
2025-09-19	19.000	19.150	18.900	19.000	18.237	5,365
2025-09-18	19.000	19.100	18.850	19.000	18.237	1,514
2025-09-17	19.000	19.250	18.900	19.000	18.237	2,379
2025-09-16	18.550	19.200	18.533	19.000	18.237	20,842
2025-09-15	18.402	19.000	18.402	18.550	17.806	2,287
2025-09-12	18.400	18.600	18.200	18.400	17.662	29,982
2025-09-11	18.400	18.600	18.400	18.400	17.662	500
2025-09-10	18.200	18.750	18.200	18.400	17.662	50,620
2025-09-09	17.900	17.900	17.815	17.900	17.182	1,002
2025-09-08	17.900	18.100	17.700	17.950	17.230	653
2025-09-05	17.800	17.900	17.600	17.900	17.182	10,075
2025-09-04	17.900	18.050	17.692	17.800	17.086	504
2025-09-03	17.900	17.900	17.900	17.900	17.182	0
2025-09-02	18.000	18.250	17.680	17.900	17.182	7,407
2025-09-01	17.838	18.000	17.838	18.000	17.278	750
2025-08-29	17.600	17.975	17.600	17.600	16.894	10,660
2025-08-28	17.600	17.800	17.492	17.600	16.894	63,865
2025-08-27	17.600	17.800	17.450	17.600	16.894	5,605
2025-08-26	17.600	17.680	17.600	17.600	16.894	1,330
2025-08-22	17.600	17.750	17.450	17.600	16.894	11,088
2025-08-21	17.600	17.600	17.600	17.600	16.894	3,600
2025-08-20	17.800	18.000	17.750	17.800	17.086	2,833
2025-08-19	17.800	17.800	17.600	17.800	17.086	6,257
2025-08-18	17.800	17.800	17.600	17.800	17.086	6,671

← NewerPage 5 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.