Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	9.620	9.620	9.620	9.620	8.673	889
2024-02-19	9.580	9.680	9.580	9.680	8.728	5,107
2024-02-15	9.600	9.600	9.600	9.600	8.655	500
2024-02-14	9.620	9.640	9.580	9.580	8.637	6,221
2024-02-12	9.780	9.780	9.780	9.780	8.818	5,000
2024-02-09	9.660	9.660	9.640	9.640	8.691	2,194
2024-02-08	9.800	9.800	9.520	9.600	8.655	23,917
2024-02-07	9.800	9.800	9.800	9.800	8.836	548
2024-02-05	9.840	9.860	9.800	9.860	8.890	2,353
2024-02-02	9.900	9.900	9.900	9.900	8.926	417
2024-01-31	10.000	10.000	9.900	9.900	8.926	30,125
2024-01-30	9.940	10.000	9.940	9.980	8.998	4,300
2024-01-29	9.940	9.940	9.880	9.880	8.908	3,590
2024-01-26	9.800	9.880	9.800	9.880	8.908	3,225
2024-01-25	9.840	9.880	9.840	9.880	8.908	6,100
2024-01-24	9.740	9.880	9.740	9.840	8.872	9,800
2024-01-23	9.660	9.740	9.660	9.740	8.782	11,650
2024-01-22	9.680	9.720	9.680	9.720	8.764	20,271
2024-01-18	9.540	9.540	9.540	9.540	8.601	500
2024-01-17	9.640	9.660	9.620	9.620	8.673	6,855
2024-01-16	9.700	9.700	9.640	9.640	8.691	1,420
2024-01-15	9.780	9.780	9.780	9.780	8.818	408
2024-01-12	9.660	9.800	9.640	9.800	8.836	4,485
2024-01-11	9.800	9.800	9.640	9.660	8.710	16,413
2024-01-10	9.800	9.800	9.800	9.800	8.836	802
2024-01-09	9.800	9.800	9.800	9.800	8.836	3,614
2024-01-05	10.050	10.050	9.800	9.800	8.836	1,031
2024-01-03	9.860	9.860	9.800	9.800	8.836	4,576
2023-12-29	9.980	10.000	9.780	9.880	8.908	5,611
2023-12-28	9.740	9.860	9.680	9.860	8.890	15,002
2023-12-27	9.860	9.940	9.580	9.660	8.710	20,410
2023-12-22	10.000	10.000	9.860	9.860	8.890	2,165
2023-12-21	10.000	10.000	10.000	10.000	9.016	239
2023-12-20	10.000	10.050	10.000	10.050	9.061	1,050
2023-12-19	10.100	10.150	10.000	10.000	9.016	6,218
2023-12-18	10.100	10.100	10.100	10.100	9.106	5,500
2023-12-15	10.100	10.150	10.100	10.150	9.151	3,716
2023-12-14	10.050	10.100	10.050	10.100	9.106	25,171
2023-12-12	9.900	10.050	9.900	10.000	9.016	15,826
2023-12-11	9.960	9.960	9.840	9.900	8.926	4,478
2023-12-08	9.820	10.050	9.820	10.000	9.016	10,216
2023-12-07	9.840	9.840	9.840	9.840	8.872	2,784
2023-12-06	9.840	9.880	9.720	9.760	8.800	24,327
2023-12-05	9.820	9.960	9.800	9.800	8.836	3,120
2023-12-04	9.820	9.880	9.800	9.800	8.836	1,058
2023-12-01	9.800	9.820	9.800	9.800	8.836	12,468
2023-11-30	9.740	9.800	9.720	9.720	8.764	5,337
2023-11-29	9.740	9.800	9.700	9.800	8.836	7,500
2023-11-28	9.720	9.800	9.720	9.800	8.836	1,116
2023-11-24	9.780	9.800	9.640	9.780	8.818	26,691
2023-11-23	9.820	9.840	9.800	9.800	8.836	4,297
2023-11-22	9.760	9.860	9.740	9.820	8.854	12,086
2023-11-21	9.860	9.860	9.860	9.860	8.890	3,329
2023-11-20	9.860	9.900	9.800	9.880	8.908	11,017
2023-11-17	10.000	10.000	9.640	9.660	8.710	52,956
2023-11-16	9.900	10.000	9.880	10.000	9.016	7,894
2023-11-15	9.880	10.050	9.880	10.050	9.061	10,566
2023-11-14	9.840	9.880	9.800	9.880	8.908	7,859
2023-11-13	9.840	9.960	9.840	9.960	8.980	4,908
2023-11-09	9.780	9.860	9.780	9.860	8.890	102

← NewerPage 12 of 21 · 1,231 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.