Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.200	13.600	13.196	13.400	12.586	39,281
2024-11-27	12.773	13.580	12.773	13.200	12.398	14,873
2024-11-26	12.700	12.700	12.464	12.700	11.929	1,696
2024-11-25	12.700	12.700	12.700	12.700	11.929	0
2024-11-22	12.700	12.700	12.564	12.700	11.929	3,359
2024-11-21	12.700	12.700	12.600	12.700	11.929	8,394
2024-11-20	12.700	12.700	12.600	12.700	11.929	200
2024-11-19	12.700	12.700	12.564	12.700	11.929	12,844
2024-11-18	12.700	12.700	12.520	12.700	11.929	6,977
2024-11-15	12.700	12.700	12.600	12.700	11.929	1,650
2024-11-14	12.700	12.700	12.700	12.700	11.929	0
2024-11-13	12.700	12.700	12.700	12.700	11.929	0
2024-11-12	12.750	12.750	12.700	12.700	11.929	341
2024-11-11	12.750	12.900	12.750	12.800	12.023	3,025
2024-11-08	12.650	12.800	12.650	12.650	11.882	10,500
2024-11-07	12.550	12.600	12.400	12.600	11.835	15,226
2024-11-06	12.600	12.600	12.400	12.600	11.835	39,400
2024-11-05	13.100	13.170	12.600	12.700	11.929	32,700
2024-11-04	13.100	13.100	12.903	13.100	12.304	26,000
2024-11-01	13.050	13.260	12.950	13.100	12.304	38,355
2024-10-31	13.050	13.050	12.860	13.050	12.153	3,084
2024-10-30	12.700	13.000	12.700	13.000	12.107	110,173
2024-10-29	12.410	12.700	12.410	12.650	11.781	139,334
2024-10-28	12.350	12.350	12.245	12.350	11.501	18,600
2024-10-25	12.350	12.350	12.245	12.350	11.501	2,350
2024-10-24	12.050	12.450	11.875	12.350	11.501	2,525
2024-10-23	12.050	12.050	11.860	12.050	11.222	802
2024-10-22	12.050	12.050	12.050	12.050	11.222	0
2024-10-21	12.150	12.150	12.050	12.150	11.315	2,645
2024-10-18	12.250	12.250	12.050	12.250	11.408	975
2024-10-17	12.190	12.500	12.190	12.400	11.548	17,645
2024-10-16	11.800	12.150	11.760	12.150	11.315	83,284
2024-10-15	11.488	11.905	11.488	11.800	10.989	35,500
2024-10-14	10.950	11.450	10.950	11.450	10.663	81,697
2024-10-11	10.150	10.150	10.018	10.150	9.453	290
2024-10-10	10.150	10.150	10.000	10.150	9.453	780
2024-10-09	10.150	10.150	10.150	10.150	9.453	0
2024-10-08	10.150	10.150	10.150	10.150	9.453	0
2024-10-07	10.150	10.150	10.150	10.150	9.453	0
2024-10-04	10.150	10.150	10.150	10.150	9.453	0
2024-10-03	10.150	10.150	10.150	10.150	9.453	0
2024-10-02	10.150	10.150	10.100	10.150	9.453	27,983
2024-10-01	10.050	10.285	9.938	10.150	9.453	7,541
2024-09-30	10.050	10.050	10.050	10.050	9.359	0
2024-09-27	10.130	10.130	10.100	10.100	9.406	6,061
2024-09-26	10.200	10.200	10.200	10.200	9.499	0
2024-09-25	10.100	10.100	10.100	10.100	9.406	0
2024-09-24	10.050	10.050	10.050	10.050	9.359	0
2024-09-23	10.050	10.050	9.950	10.050	9.359	3,000
2024-09-20	10.050	10.050	9.945	10.050	9.359	14
2024-09-19	10.000	10.000	10.000	10.000	9.313	0
2024-09-18	10.000	10.000	10.000	10.000	9.313	0
2024-09-17	9.950	10.000	9.900	10.000	9.313	150
2024-09-16	9.950	9.950	9.901	9.950	9.266	550
2024-09-13	9.950	10.000	9.901	9.950	9.266	3,299
2024-09-12	9.950	10.000	9.950	9.950	9.266	300
2024-09-11	9.950	9.950	9.913	9.950	9.266	1,012
2024-09-10	9.950	9.950	9.950	9.950	9.266	0
2024-09-09	10.000	10.000	9.960	10.000	9.313	30,000
2024-09-06	10.000	10.000	10.000	10.000	9.313	0

← NewerPage 9 of 22 · 1,269 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.