Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	10.000	10.000	10.000	10.000	9.325	10,824
2024-08-29	10.050	10.050	10.050	10.050	9.372	1,262
2024-08-28	10.000	10.000	10.000	10.000	9.325	9,926
2024-08-27	9.960	10.000	9.940	10.000	9.325	4,343
2024-08-23	10.050	10.150	10.050	10.150	9.465	2,003
2024-08-21	10.050	10.050	10.050	10.050	9.372	3,000
2024-08-20	9.960	10.050	9.960	10.050	9.372	1,250
2024-08-16	9.920	9.920	9.920	9.920	9.250	2,571
2024-08-15	9.920	9.920	9.900	9.900	9.232	1,262
2024-08-14	9.980	10.000	9.960	10.000	9.325	551
2024-08-13	9.900	9.980	9.900	9.980	9.306	16,130
2024-08-09	9.940	9.940	9.880	9.880	9.213	3,593
2024-08-08	9.920	9.920	9.920	9.920	9.250	378
2024-08-07	9.980	10.050	9.860	9.940	9.269	4,476
2024-08-05	10.000	10.000	9.740	9.800	9.139	13,243
2024-08-02	10.050	10.100	10.000	10.100	9.316	1,779
2024-08-01	10.050	10.050	10.050	10.050	9.270	4
2024-07-31	10.200	10.200	10.050	10.050	9.270	3,760
2024-07-30	10.250	10.250	10.250	10.250	9.454	3,172
2024-07-29	9.940	10.200	9.940	10.200	9.408	21,617
2024-07-26	10.150	10.200	9.940	9.940	9.168	40,108
2024-07-25	10.100	10.250	10.100	10.250	9.454	9,466
2024-07-24	10.200	10.300	10.200	10.300	9.500	5,000
2024-07-23	10.150	10.150	10.100	10.100	9.316	26,200
2024-07-19	10.350	10.400	10.300	10.300	9.500	2,741
2024-07-18	10.250	10.250	10.250	10.250	9.454	2,392
2024-07-17	10.250	10.250	10.250	10.250	9.454	5,000
2024-07-16	10.200	10.250	10.200	10.250	9.454	907
2024-07-15	10.150	10.150	10.150	10.150	9.362	1,684
2024-07-11	10.450	10.500	9.840	10.000	9.223	17,904
2024-07-10	10.450	10.450	10.450	10.450	9.638	850
2024-07-08	10.200	10.250	10.200	10.250	9.454	2,540
2024-07-05	10.000	10.150	9.980	10.050	9.270	7,296
2024-07-03	9.940	10.150	9.940	10.000	9.223	7,647
2024-07-02	10.050	10.050	9.940	9.940	9.168	2,090
2024-07-01	10.100	10.100	10.000	10.000	9.223	1,334
2024-06-28	10.300	10.300	10.300	10.300	9.500	15
2024-06-27	10.200	10.200	10.200	10.200	9.408	533
2024-06-26	10.100	10.100	10.100	10.100	9.316	250
2024-06-24	10.050	10.050	10.050	10.050	9.270	799
2024-06-21	10.050	10.050	10.050	10.050	9.270	1
2024-06-18	10.250	10.250	10.150	10.150	9.362	2,184
2024-06-17	10.150	10.350	10.150	10.350	9.546	851
2024-06-14	10.200	10.200	10.200	10.200	9.408	1,000
2024-06-13	10.100	10.350	10.100	10.200	9.408	2,464
2024-06-12	10.000	10.200	10.000	10.200	9.408	9,576
2024-06-11	10.100	10.100	10.000	10.000	9.223	1,751
2024-06-10	10.250	10.300	10.250	10.300	9.500	1,326
2024-06-07	10.300	10.500	10.200	10.200	9.408	4,498
2024-06-06	10.200	10.200	10.200	10.200	9.408	50
2024-06-04	10.450	10.450	10.150	10.150	9.362	558
2024-06-03	10.150	10.200	10.150	10.150	9.362	1,695
2024-05-31	10.450	10.450	10.150	10.200	9.408	3,261
2024-05-30	10.550	10.600	10.450	10.450	9.638	78
2024-05-29	10.600	10.600	10.550	10.550	9.731	1,141
2024-05-28	10.600	10.600	10.550	10.550	9.731	5,224
2024-05-27	10.450	10.500	10.450	10.500	9.685	2,432
2024-05-24	10.500	10.500	10.500	10.500	9.685	5,391
2024-05-23	10.500	10.500	10.300	10.500	9.685	4,266
2024-05-22	10.250	10.400	10.250	10.400	9.592	14,630

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1200 USD
2026-04-30	0.1200 USD
2026-03-09	0.1200 USD
2025-11-03	0.1100 USD
2025-08-01	0.1100 USD
2025-06-05	0.1100 USD
2025-05-05	0.1100 USD
2025-03-06	0.1100 USD
2024-11-01	0.1100 USD
2024-08-05	0.1100 USD
2024-05-02	0.1100 USD
2024-03-06	0.1100 USD
2023-11-01	0.1100 USD
2023-08-02	0.1100 USD
2023-05-02	0.1100 USD
2023-03-07	0.1100 USD
2022-11-01	0.1100 USD
2022-08-01	0.1100 USD
2022-05-02	0.1100 USD
2022-03-08	0.1100 USD
2021-11-01	0.1000 USD
2021-08-02	0.1000 USD
2021-05-03	0.1000 USD
2021-03-01	0.1000 USD
2020-11-09	0.1000 USD
2020-11-02	0.1000 USD
2020-08-03	0.1000 USD
2020-05-04	0.1000 USD
2020-03-02	0.1875 USD
2019-11-01	0.1850 USD
2019-08-01	0.1850 USD
2019-05-02	0.1825 USD
2019-02-28	0.1825 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.