Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	15.700	15.700	15.700	15.700	14.747	0
2025-02-21	15.700	15.700	15.700	15.700	14.747	0
2025-02-20	15.800	15.900	15.640	15.900	14.934	3,357
2025-02-19	15.800	15.800	15.800	15.800	14.841	0
2025-02-18	15.800	15.800	15.740	15.800	14.841	5,512
2025-02-17	15.900	16.000	15.640	15.900	14.934	3,442
2025-02-14	15.400	16.000	15.240	15.900	14.934	11,185
2025-02-13	15.400	15.600	15.400	15.400	14.465	5,225
2025-02-12	15.400	15.600	15.250	15.400	14.465	3,466
2025-02-11	15.400	15.400	15.230	15.400	14.465	1,960
2025-02-10	15.500	15.500	15.500	15.500	14.559	0
2025-02-07	15.400	15.600	15.400	15.400	14.465	2,000
2025-02-06	15.300	15.300	15.060	15.300	14.371	1,400
2025-02-05	15.300	15.300	15.200	15.300	14.371	18,025
2025-02-04	15.350	15.450	15.050	15.450	14.512	6,056
2025-02-03	15.350	15.350	15.310	15.350	14.418	500
2025-01-31	15.700	15.700	15.700	15.700	14.747	0
2025-01-30	15.500	15.500	15.500	15.500	14.559	0
2025-01-29	15.500	15.500	15.500	15.500	14.559	0
2025-01-28	15.500	15.500	15.203	15.450	14.512	41,034
2025-01-27	16.250	16.300	15.800	16.000	15.028	2,350
2025-01-24	16.300	16.300	16.060	16.250	15.263	2,551
2025-01-23	16.500	16.500	16.300	16.300	15.310	50,000
2025-01-22	16.500	16.500	16.340	16.500	15.498	29,443
2025-01-21	16.500	16.500	16.500	16.500	15.498	0
2025-01-20	16.150	16.500	16.100	16.500	15.498	74,778
2025-01-17	16.100	16.250	15.850	16.150	15.169	116,121
2025-01-16	15.900	16.200	15.810	16.000	15.028	11,339
2025-01-15	15.600	16.071	15.300	15.900	14.934	19,352
2025-01-14	15.901	15.901	15.700	15.800	14.841	3,064
2025-01-13	15.950	16.348	15.950	15.950	14.981	25,481
2025-01-10	15.000	16.300	15.000	15.950	14.981	52,979
2025-01-09	14.500	14.950	14.500	14.950	14.042	41,000
2025-01-08	14.050	14.300	14.030	14.300	13.432	1,360
2025-01-07	14.050	14.100	14.050	14.050	13.197	853
2025-01-06	14.000	14.100	13.950	13.950	13.103	1,373
2025-01-03	14.000	14.000	13.775	14.000	13.150	1,326
2025-01-02	14.000	14.000	13.800	14.000	13.150	642
2024-12-31	14.000	14.000	14.000	14.000	13.150	0
2024-12-30	14.000	14.000	14.000	14.000	13.150	0
2024-12-27	14.100	14.100	14.100	14.100	13.244	0
2024-12-24	14.100	14.100	13.900	14.100	13.244	741
2024-12-23	14.100	14.100	13.950	14.100	13.244	1,000
2024-12-20	14.100	14.100	14.100	14.100	13.244	0
2024-12-19	14.050	14.100	13.950	14.100	13.244	28,314
2024-12-18	14.100	14.100	13.950	14.100	13.244	526
2024-12-17	14.100	14.250	13.950	14.100	13.244	1,308
2024-12-16	14.100	14.100	14.100	14.100	13.244	0
2024-12-13	14.100	14.100	13.944	14.100	13.244	686
2024-12-12	14.100	14.260	13.900	14.100	13.244	3,535
2024-12-11	14.100	14.100	14.100	14.100	13.244	0
2024-12-10	14.200	14.350	14.000	14.150	13.291	1,699
2024-12-09	14.200	14.200	14.000	14.200	13.338	5,000
2024-12-06	14.200	14.200	14.200	14.200	13.338	0
2024-12-05	14.200	14.200	14.200	14.200	13.338	0
2024-12-04	14.200	14.200	14.000	14.200	13.338	452
2024-12-03	14.250	14.250	14.090	14.250	13.385	8,280
2024-12-02	13.650	14.300	13.632	14.250	13.385	79,250
2024-11-29	13.500	13.500	13.500	13.500	12.680	0
2024-11-28	13.200	13.600	13.196	13.400	12.586	39,281

← NewerPage 8 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.