Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	14.000	14.000	14.000	14.000	13.350	0
2025-05-21	14.000	14.000	14.000	14.000	13.350	0
2025-05-20	13.950	13.950	13.950	13.950	13.302	0
2025-05-19	13.950	13.950	13.950	13.950	13.302	0
2025-05-16	14.000	14.015	14.000	14.000	13.350	40,576
2025-05-15	13.950	14.100	13.950	13.950	13.302	2,000
2025-05-14	13.850	13.950	13.600	13.950	13.302	8,752
2025-05-13	13.850	14.060	13.850	13.850	13.207	450
2025-05-12	13.600	13.700	13.515	13.700	13.064	1,000
2025-05-09	13.450	13.550	13.225	13.550	12.921	1,257
2025-05-08	13.250	13.450	13.225	13.450	12.825	400
2025-05-07	13.250	13.400	13.150	13.150	12.539	825
2025-05-06	13.385	13.385	13.100	13.250	12.635	15,720
2025-05-02	13.800	13.800	13.800	13.800	13.159	0
2025-05-01	14.000	14.040	14.000	14.000	13.244	400
2025-04-30	14.200	14.400	14.200	14.200	13.433	1,000
2025-04-29	14.200	14.200	14.200	14.200	13.433	0
2025-04-28	14.200	14.200	14.020	14.200	13.433	3
2025-04-25	14.100	14.100	14.100	14.100	13.339	1,300
2025-04-24	14.200	14.200	14.115	14.200	13.433	2,600
2025-04-23	14.250	14.250	14.250	14.250	13.481	0
2025-04-22	14.000	14.150	13.825	14.150	13.386	4,700
2025-04-17	14.050	14.050	14.050	14.050	13.291	0
2025-04-16	13.900	14.000	13.900	14.000	13.244	75,000
2025-04-15	13.600	14.000	13.600	13.850	13.102	2,700
2025-04-14	13.350	13.400	13.200	13.400	12.676	2,000
2025-04-11	13.350	13.350	13.100	13.350	12.629	50,765
2025-04-10	13.500	13.500	13.435	13.500	12.771	1,239
2025-04-09	13.300	13.300	13.120	13.300	12.582	3,553
2025-04-08	13.650	13.696	13.650	13.650	12.913	5,320
2025-04-07	13.600	13.600	13.500	13.500	12.771	40,000
2025-04-04	14.400	15.000	14.250	14.250	13.481	2,000
2025-04-03	14.300	14.550	14.300	14.400	13.622	102,314
2025-04-02	14.400	14.400	14.300	14.300	13.528	15,500
2025-04-01	14.500	14.500	14.400	14.500	13.717	1,100
2025-03-31	14.800	14.800	14.250	14.800	14.001	251,000
2025-03-28	14.850	14.850	14.715	14.850	14.048	1,300
2025-03-27	14.850	14.850	14.715	14.850	14.048	193
2025-03-26	14.850	14.850	14.850	14.850	14.048	0
2025-03-25	14.850	14.950	14.715	14.950	14.143	2,080
2025-03-24	14.850	14.850	14.715	14.850	14.048	1,400
2025-03-21	14.850	14.850	14.803	14.850	14.048	1,250
2025-03-20	14.950	14.950	14.950	14.950	14.143	0
2025-03-19	14.900	14.950	14.703	14.850	14.048	2,112
2025-03-18	14.960	14.960	14.900	14.900	14.095	150
2025-03-17	15.000	15.000	14.950	15.000	14.190	400
2025-03-14	15.050	15.050	15.050	15.050	14.237	0
2025-03-13	15.050	15.050	14.940	15.050	14.237	600
2025-03-12	15.100	15.100	14.900	15.050	14.237	13,355
2025-03-11	15.250	15.250	15.120	15.250	14.427	4,485
2025-03-10	15.400	15.400	15.400	15.400	14.568	0
2025-03-07	15.500	15.500	15.400	15.500	14.663	9,328
2025-03-06	15.600	15.700	15.513	15.600	14.758	1,800
2025-03-05	15.460	15.600	15.460	15.600	14.653	322
2025-03-04	15.500	15.600	15.346	15.400	14.465	599
2025-03-03	15.500	15.500	15.332	15.500	14.559	1,000
2025-02-28	15.400	15.500	15.320	15.500	14.559	147
2025-02-27	15.500	15.650	15.320	15.500	14.559	5,145
2025-02-26	15.500	15.500	15.500	15.500	14.559	0
2025-02-25	15.700	15.750	15.420	15.600	14.653	5,031

← NewerPage 7 of 22 · 1,268 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.