Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	9.960	9.960	9.800	9.800	8.735	1,748
2023-08-08	9.880	9.960	9.880	9.960	8.878	1,349
2023-08-04	9.960	9.960	9.860	9.860	8.789	749
2023-08-03	9.940	9.940	9.940	9.940	8.860	1,000
2023-08-02	9.840	9.860	9.840	9.860	8.789	3,985
2023-08-01	9.900	9.960	9.880	9.900	8.726	9,971
2023-07-31	9.940	9.940	9.860	9.900	8.726	15,301
2023-07-28	10.050	10.050	9.940	10.050	8.859	2,224
2023-07-27	10.100	10.100	9.940	10.050	8.859	5,476
2023-07-26	10.050	10.100	10.050	10.100	8.903	380
2023-07-25	10.050	10.150	10.050	10.100	8.903	7,204
2023-07-24	10.200	10.200	10.200	10.200	8.991	20
2023-07-20	10.100	10.150	10.050	10.050	8.859	7,790
2023-07-19	10.150	10.200	10.100	10.200	8.991	703
2023-07-18	10.250	10.250	10.150	10.150	8.947	290
2023-07-17	10.250	10.250	10.100	10.100	8.903	22
2023-07-14	10.000	10.200	10.000	10.200	8.991	6,087
2023-07-13	10.100	10.100	9.960	9.960	8.779	19,639
2023-07-12	9.980	10.000	9.980	10.000	8.815	3,651
2023-07-11	9.900	9.900	9.900	9.900	8.726	2,500
2023-07-10	9.900	9.900	9.900	9.900	8.726	4,925
2023-07-07	9.840	9.980	9.840	9.900	8.726	18,457
2023-07-06	9.900	9.900	9.800	9.900	8.726	8,669
2023-07-05	9.820	9.920	9.800	9.920	8.744	3,025
2023-07-04	9.900	9.900	9.900	9.900	8.726	25
2023-07-03	9.840	9.900	9.840	9.900	8.726	7,166
2023-06-30	9.860	9.900	9.860	9.860	8.691	5,885
2023-06-29	9.760	9.840	9.760	9.840	8.674	3,099
2023-06-28	9.760	9.820	9.760	9.820	8.656	409
2023-06-27	9.900	9.900	9.900	9.900	8.726	201
2023-06-26	10.050	10.050	9.900	9.900	8.726	786
2023-06-23	9.860	9.860	9.820	9.820	8.656	244
2023-06-22	9.980	9.980	9.900	9.900	8.726	330
2023-06-21	10.000	10.000	10.000	10.000	8.815	9,791
2023-06-19	10.100	10.100	10.000	10.000	8.815	40
2023-06-16	9.980	9.980	9.980	9.980	8.797	1,020
2023-06-15	10.100	10.100	10.000	10.000	8.815	3,100
2023-06-14	10.100	10.100	10.100	10.100	8.903	189
2023-06-13	10.000	10.000	10.000	10.000	8.815	1,682
2023-06-09	10.000	10.000	10.000	10.000	8.815	920
2023-06-08	10.100	10.100	10.050	10.050	8.859	1,536
2023-06-07	10.000	10.100	10.000	10.100	8.903	5,302
2023-06-06	9.960	9.960	9.940	9.940	8.762	1,150
2023-06-05	10.100	10.100	10.100	10.100	8.903	3,709
2023-06-02	10.100	10.100	9.920	10.000	8.815	1,733
2023-06-01	10.150	10.150	9.880	9.880	8.709	16,155
2023-05-31	10.000	10.100	9.940	9.940	8.762	10,688
2023-05-30	10.050	10.050	10.050	10.050	8.859	714
2023-05-29	10.050	10.050	10.050	10.050	8.859	9
2023-05-26	10.100	10.150	10.100	10.150	8.947	2,604
2023-05-25	10.150	10.200	10.150	10.200	8.991	1,811
2023-05-24	10.100	10.150	10.050	10.050	8.859	4,483
2023-05-23	10.150	10.200	10.100	10.150	8.947	4,800
2023-05-22	10.200	10.200	10.200	10.200	8.991	7,116
2023-05-19	10.250	10.300	10.200	10.300	9.079	6,480
2023-05-18	10.200	10.200	10.200	10.200	8.991	544
2023-05-16	10.350	10.350	10.200	10.250	9.035	14,691
2023-05-15	10.350	10.350	10.350	10.350	9.123	200
2023-05-12	10.350	10.350	10.350	10.350	9.123	292
2023-05-11	10.300	10.300	10.150	10.300	9.079	7,836

← NewerPage 14 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.