Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.800	17.800	17.400	17.800	17.086	51,998
2025-08-14	18.000	18.000	17.804	17.900	17.182	51,330
2025-08-13	18.100	18.150	17.904	18.000	17.278	154,584
2025-08-12	18.000	18.200	17.950	18.100	17.374	31,196
2025-08-11	17.930	18.300	17.930	18.000	17.278	50,489
2025-08-08	17.400	18.000	17.400	17.900	17.182	36,279
2025-08-07	17.250	17.500	17.250	17.350	16.654	7,813
2025-08-06	17.150	17.200	17.000	17.150	16.462	3,179
2025-08-05	17.150	17.200	17.050	17.150	16.462	13,064
2025-08-04	16.850	17.150	16.800	17.150	16.462	33,255
2025-08-01	16.900	17.000	16.700	16.850	16.174	8,616
2025-07-31	16.850	16.900	16.800	16.900	16.115	7,130
2025-07-30	17.000	17.000	16.800	16.850	16.067	28,465
2025-07-29	17.000	17.050	16.950	17.000	16.211	1,050
2025-07-28	17.000	17.050	16.900	17.000	16.211	1,128
2025-07-25	17.000	17.100	16.800	17.000	16.211	55,087
2025-07-24	17.100	17.200	17.000	17.000	16.211	5,532
2025-07-23	17.100	17.100	17.000	17.100	16.306	3,286
2025-07-22	17.100	17.150	17.000	17.100	16.306	8,991
2025-07-21	17.150	17.167	17.000	17.100	16.306	13,223
2025-07-18	17.100	17.300	16.952	17.100	16.306	19,880
2025-07-17	17.100	17.250	17.100	17.100	16.306	8,144
2025-07-16	17.100	17.250	17.050	17.100	16.306	1,698
2025-07-15	17.100	17.400	16.957	17.100	16.306	9,604
2025-07-14	16.200	17.600	16.200	17.100	16.306	64,352
2025-07-11	16.100	16.350	16.050	16.200	15.448	8,095
2025-07-10	16.100	16.200	16.000	16.100	15.352	2,575
2025-07-09	16.100	16.200	15.990	16.100	15.352	2,099
2025-07-08	16.100	16.250	15.960	16.100	15.352	4,645
2025-07-07	16.100	16.250	16.100	16.100	15.352	3,810
2025-07-04	16.050	16.200	16.050	16.050	15.305	1,800
2025-07-03	16.100	16.200	16.030	16.050	15.305	4,785
2025-07-02	16.100	16.250	16.020	16.100	15.352	6,771
2025-07-01	16.050	16.280	16.020	16.100	15.352	7,610
2025-06-30	16.050	16.200	16.050	16.050	15.305	14,745
2025-06-27	16.000	16.100	16.000	16.000	15.257	3,000
2025-06-26	16.000	16.000	16.000	16.000	15.257	0
2025-06-25	16.000	16.200	16.000	16.000	15.257	2,350
2025-06-24	15.900	15.900	15.900	15.900	15.162	0
2025-06-23	15.700	15.700	15.550	15.700	14.971	450
2025-06-20	15.700	15.896	15.700	15.700	14.971	112
2025-06-19	15.600	15.700	15.500	15.700	14.971	762,672
2025-06-18	15.600	15.600	15.488	15.600	14.876	8,194
2025-06-17	15.700	15.900	15.550	15.600	14.876	27,622
2025-06-16	15.420	15.800	15.420	15.700	14.971	89,162
2025-06-13	14.900	15.080	14.900	14.900	14.208	1,000
2025-06-12	14.299	15.301	14.299	14.900	14.208	3,448
2025-06-11	13.900	14.200	13.800	14.050	13.398	2,156
2025-06-10	13.800	13.900	13.725	13.900	13.254	310
2025-06-09	13.800	13.800	13.800	13.800	13.159	0
2025-06-06	13.800	13.800	13.800	13.800	13.159	0
2025-06-05	13.800	13.800	13.800	13.800	13.159	24,000
2025-06-04	13.600	13.700	13.510	13.700	13.064	400
2025-06-03	13.600	13.870	13.500	13.600	12.968	53
2025-06-02	13.600	13.600	13.300	13.600	12.968	46
2025-05-30	13.800	13.800	13.600	13.600	12.968	48,460
2025-05-29	14.050	14.050	14.050	14.050	13.398	0
2025-05-28	14.100	14.100	14.100	14.100	13.445	0
2025-05-27	14.000	14.000	14.000	14.000	13.350	0
2025-05-23	14.000	14.000	14.000	14.000	13.350	0

← NewerPage 6 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.