Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.850 | 15.200 | 14.735 | 14.850 | 14.850 | 52,473 |
| 2026-10-19 | 14.550 | 15.000 | 14.510 | 14.900 | 14.900 | 36,882 |
| 2026-10-16 | 14.550 | 14.550 | 14.400 | 14.550 | 14.550 | 1,142 |
| 2026-10-15 | 14.550 | 14.550 | 14.400 | 14.550 | 14.550 | 1,030 |
| 2026-10-14 | 14.550 | 14.550 | 14.300 | 14.550 | 14.550 | 1,039 |
| 2026-10-13 | 14.650 | 14.650 | 14.500 | 14.650 | 14.650 | 3,230 |
| 2026-10-12 | 14.650 | 14.700 | 14.500 | 14.700 | 14.700 | 1,700 |
| 2026-10-09 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 113 |
| 2026-10-08 | 14.650 | 14.650 | 14.450 | 14.650 | 14.650 | 2,072 |
| 2026-10-07 | 14.650 | 14.650 | 14.500 | 14.650 | 14.650 | 13,386 |
| 2026-10-06 | 14.650 | 14.650 | 14.500 | 14.650 | 14.650 | 101,790 |
| 2026-10-05 | 14.600 | 14.650 | 14.500 | 14.650 | 14.650 | 250 |
| 2026-10-02 | 14.600 | 14.600 | 14.450 | 14.600 | 14.600 | 296 |
| 2026-10-01 | 14.650 | 14.650 | 14.500 | 14.650 | 14.650 | 364 |
| 2026-09-30 | 14.400 | 14.850 | 14.400 | 14.700 | 14.700 | 3,342 |
| 2026-09-29 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 1,500 |
| 2026-09-28 | 14.250 | 14.400 | 14.200 | 14.300 | 14.300 | 5,236 |
| 2026-09-25 | 14.100 | 14.250 | 14.100 | 14.250 | 14.250 | 11,288 |
| 2026-09-24 | 14.050 | 14.100 | 14.000 | 14.100 | 14.100 | 100 |
| 2026-09-23 | 14.050 | 14.050 | 13.990 | 14.050 | 14.050 | 2,798 |
| 2026-09-22 | 14.000 | 14.050 | 13.850 | 14.050 | 14.050 | 2,000 |
| 2026-09-21 | 14.000 | 14.000 | 13.850 | 14.000 | 14.000 | 830 |
| 2026-09-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2026-09-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2026-09-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2026-09-15 | 14.050 | 14.050 | 13.900 | 14.050 | 14.050 | 150 |
| 2026-09-14 | 14.050 | 14.100 | 13.920 | 14.050 | 14.050 | 904 |
| 2026-09-11 | 14.050 | 14.050 | 14.000 | 14.050 | 14.050 | 1,109 |
| 2026-09-10 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2026-09-09 | 14.100 | 14.100 | 14.050 | 14.050 | 14.050 | 453 |
| 2026-09-08 | 14.100 | 14.167 | 14.000 | 14.100 | 14.100 | 287 |
| 2026-09-07 | 14.100 | 14.100 | 14.010 | 14.100 | 14.100 | 1,550 |
| 2026-09-04 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 2,338 |
| 2026-09-03 | 14.050 | 14.100 | 13.910 | 14.050 | 14.050 | 2,758 |
| 2026-09-02 | 14.050 | 14.050 | 13.900 | 14.050 | 14.050 | 910 |
| 2026-09-01 | 14.050 | 14.100 | 14.050 | 14.050 | 14.050 | 591 |
| 2026-08-31 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 200 |
| 2026-08-28 | 13.683 | 14.100 | 13.683 | 14.050 | 14.050 | 36,089 |
| 2026-08-27 | 13.475 | 13.750 | 13.475 | 13.550 | 13.550 | 1,721 |
| 2026-08-26 | 13.400 | 13.600 | 13.400 | 13.400 | 13.400 | 467 |
| 2026-08-25 | 13.400 | 13.500 | 13.400 | 13.400 | 13.400 | 1,952 |
| 2026-08-24 | 13.300 | 13.500 | 13.300 | 13.300 | 13.300 | 1,234 |
| 2026-08-21 | 13.300 | 13.300 | 13.200 | 13.300 | 13.300 | 250 |
| 2026-08-20 | 13.300 | 13.300 | 13.200 | 13.300 | 13.300 | 2,948 |
| 2026-08-19 | 13.300 | 13.300 | 13.150 | 13.300 | 13.300 | 11,968 |
| 2026-08-18 | 13.300 | 13.300 | 13.100 | 13.300 | 13.300 | 737 |
| 2026-08-17 | 13.300 | 13.300 | 13.100 | 13.300 | 13.300 | 325,728 |
| 2026-08-14 | 13.250 | 13.300 | 13.100 | 13.300 | 13.300 | 6,633 |
| 2026-08-13 | 13.250 | 13.250 | 13.150 | 13.250 | 13.250 | 411,251 |
| 2026-08-12 | 13.400 | 13.400 | 13.250 | 13.350 | 13.350 | 67,675 |
| 2026-08-11 | 13.400 | 13.400 | 13.300 | 13.400 | 13.400 | 13,742 |
| 2026-08-10 | 13.400 | 13.400 | 13.390 | 13.400 | 13.400 | 1,500 |
| 2026-08-07 | 13.550 | 13.600 | 13.300 | 13.450 | 13.450 | 10,808 |
| 2026-08-06 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 300,000 |
| 2026-08-05 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 0 |
| 2026-08-04 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 0 |
| 2026-08-03 | 13.700 | 13.750 | 13.600 | 13.650 | 13.650 | 300,000 |
| 2026-07-31 | 13.750 | 13.750 | 13.700 | 13.700 | 13.700 | 100,000 |
| 2026-07-30 | 13.800 | 13.900 | 13.800 | 13.800 | 13.680 | 125,000 |
| 2026-07-29 | 13.700 | 13.700 | 13.600 | 13.700 | 13.581 | 3,000 |
Page 1 of 3 · 129 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.