Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	10.250	10.250	10.250	10.250	9.454	7,235
2024-05-20	10.250	10.400	10.250	10.350	9.546	5,820
2024-05-17	10.300	10.300	10.250	10.250	9.454	1,067
2024-05-16	10.250	10.400	10.250	10.400	9.592	4,102
2024-05-15	10.100	10.250	9.920	10.250	9.454	23,801
2024-05-14	9.900	10.000	9.840	9.980	9.205	11,401
2024-05-13	9.800	10.000	9.800	9.900	9.131	2,275
2024-05-10	9.800	10.000	9.780	10.000	9.223	3,186
2024-05-09	9.740	9.800	9.660	9.800	9.039	2,742
2024-05-08	9.700	9.700	9.660	9.680	8.928	2,999
2024-05-07	9.780	9.780	9.780	9.780	9.021	500
2024-05-06	9.860	9.860	9.680	9.680	8.928	1,455
2024-05-03	9.680	9.680	9.620	9.620	8.873	2,296
2024-05-02	9.620	9.700	9.620	9.700	8.947	5,909
2024-04-29	9.760	9.860	9.640	9.860	8.991	4,410
2024-04-26	9.620	9.620	9.600	9.600	8.754	2,757
2024-04-25	9.620	9.620	9.600	9.600	8.754	1,181
2024-04-24	9.660	9.660	9.580	9.600	8.754	7,382
2024-04-23	9.680	9.720	9.660	9.660	8.809	6,155
2024-04-22	9.660	9.700	9.660	9.660	8.809	13,862
2024-04-19	9.740	9.780	9.660	9.660	8.809	4,532
2024-04-18	9.780	9.800	9.600	9.660	8.809	17,373
2024-04-17	9.820	9.860	9.780	9.860	8.991	1,897
2024-04-16	9.920	9.940	9.820	9.940	9.064	357
2024-04-15	9.800	10.000	9.700	10.000	9.119	36,973
2024-04-12	9.900	9.940	9.900	9.900	9.028	2,500
2024-04-11	9.880	9.880	9.780	9.780	8.918	106
2024-04-10	9.880	10.050	9.860	9.880	9.009	501
2024-04-09	9.900	10.100	9.900	10.100	9.210	7,349
2024-04-08	9.900	10.000	9.880	10.000	9.119	3,444
2024-04-05	9.840	10.000	9.840	10.000	9.119	5,329
2024-04-04	9.820	9.920	9.820	9.920	9.046	996
2024-04-03	9.960	9.960	9.900	9.900	9.028	6,256
2024-04-02	9.860	9.860	9.860	9.860	8.991	5,250
2024-03-28	9.860	9.880	9.840	9.880	9.009	28,203
2024-03-27	9.920	9.920	9.840	9.840	8.973	4,355
2024-03-26	9.860	9.860	9.800	9.820	8.955	4,081
2024-03-25	9.880	9.880	9.800	9.800	8.936	336
2024-03-22	9.780	9.880	9.780	9.880	9.009	480
2024-03-21	9.700	9.880	9.700	9.880	9.009	9,140
2024-03-20	9.740	9.740	9.700	9.700	8.845	16,560
2024-03-18	9.780	9.880	9.700	9.720	8.864	23,613
2024-03-15	9.700	9.760	9.640	9.760	8.900	18,511
2024-03-14	9.740	9.740	9.700	9.700	8.845	1,020
2024-03-13	9.700	9.700	9.700	9.700	8.845	121
2024-03-12	9.640	9.660	9.640	9.640	8.791	17,526
2024-03-11	9.720	9.780	9.620	9.620	8.772	11,933
2024-03-08	9.720	9.800	9.720	9.740	8.882	7,103
2024-03-07	9.720	9.760	9.660	9.720	8.864	5,829
2024-03-06	9.700	9.740	9.640	9.740	8.882	12,734
2024-03-05	9.620	9.760	9.620	9.760	8.800	15,395
2024-03-04	9.620	9.620	9.540	9.620	8.673	22,105
2024-03-01	9.700	9.720	9.700	9.720	8.764	1,000
2024-02-29	9.640	9.640	9.600	9.600	8.655	10,600
2024-02-28	9.660	9.720	9.600	9.720	8.764	8,216
2024-02-27	9.760	9.780	9.620	9.760	8.800	2,885
2024-02-26	9.780	9.780	9.600	9.640	8.691	10,462
2024-02-23	9.600	9.760	9.600	9.760	8.800	20,690
2024-02-22	9.600	9.620	9.600	9.600	8.655	7,664
2024-02-21	9.620	9.620	9.540	9.620	8.673	6,907

← NewerPage 11 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.