Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	9.500	9.560	9.400	9.560	8.249	4,987
2022-11-08	9.440	9.500	9.440	9.500	8.197	368
2022-11-07	9.480	9.600	9.440	9.540	8.231	6,763
2022-11-04	9.380	9.440	9.320	9.320	8.041	3,354
2022-11-03	9.200	9.360	9.100	9.360	8.076	2,503
2022-11-02	9.500	9.500	9.280	9.280	8.007	2,788
2022-11-01	9.380	9.500	9.380	9.400	8.111	5,324
2022-10-31	9.180	9.460	9.180	9.460	8.067	7,293
2022-10-28	9.160	9.180	9.100	9.100	7.760	11,023
2022-10-27	9.080	9.280	9.020	9.100	7.760	38,819
2022-10-26	8.900	9.080	8.820	8.880	7.573	6,050
2022-10-25	8.780	8.900	8.740	8.900	7.590	1,242
2022-10-24	8.660	8.800	8.660	8.680	7.402	2,083
2022-10-21	8.840	8.880	8.840	8.880	7.573	250
2022-10-20	8.600	8.760	8.600	8.760	7.470	2,473
2022-10-19	8.740	8.740	8.540	8.600	7.334	14,455
2022-10-18	8.700	8.880	8.640	8.640	7.368	977
2022-10-17	8.580	8.700	8.420	8.600	7.334	14,020
2022-10-14	8.600	8.700	8.600	8.660	7.385	21,427
2022-10-13	8.700	8.700	8.300	8.660	7.385	19,722
2022-10-12	8.820	8.820	8.480	8.620	7.351	3,095
2022-10-11	9.080	9.080	8.720	8.800	7.505	13,963
2022-10-10	9.060	9.200	9.060	9.080	7.743	6,595
2022-10-07	9.300	9.300	9.200	9.200	7.846	6,182
2022-10-06	9.380	9.400	9.360	9.360	7.982	17,394
2022-10-05	9.420	9.420	9.420	9.420	8.033	174
2022-10-04	9.400	9.460	9.320	9.380	7.999	7,347
2022-10-03	9.260	9.380	9.200	9.380	7.999	14,331
2022-09-30	9.360	9.500	9.360	9.440	8.050	31,051
2022-09-29	9.520	9.600	9.380	9.380	7.999	51,121
2022-09-28	9.520	9.520	9.360	9.500	8.101	14,100
2022-09-27	9.500	9.700	9.500	9.660	8.238	103,015
2022-09-26	9.500	9.500	9.200	9.400	8.016	9,470
2022-09-23	9.600	9.800	9.440	9.660	8.238	35,414
2022-09-22	9.700	9.700	9.700	9.700	8.272	200
2022-09-21	9.920	9.940	9.720	9.720	8.289	46,613
2022-09-20	10.050	10.050	10.050	10.050	8.571	642
2022-09-19	10.000	10.000	10.000	10.000	8.528	7,873
2022-09-16	10.100	10.100	10.050	10.050	8.571	1,584
2022-09-15	10.000	10.050	10.000	10.000	8.528	3,341
2022-09-14	10.100	10.100	10.100	10.100	8.613	3,106
2022-09-13	10.100	10.100	10.100	10.100	8.613	1,200
2022-09-12	10.200	10.200	10.200	10.200	8.698	1,098
2022-09-09	10.100	10.200	10.100	10.200	8.698	2,993
2022-09-08	10.050	10.050	10.050	10.050	8.571	5,000
2022-09-07	10.050	10.100	9.900	10.100	8.613	18,439
2022-09-06	10.100	10.100	10.100	10.100	8.613	491
2022-09-05	10.100	10.100	10.050	10.100	8.613	2,833
2022-09-02	10.100	10.200	9.900	10.150	8.656	54,938
2022-09-01	10.300	10.300	10.200	10.200	8.698	8,170
2022-08-31	10.300	10.350	10.300	10.300	8.784	28,135
2022-08-30	10.350	10.350	10.250	10.300	8.784	24,650
2022-08-29	10.250	10.300	10.250	10.300	8.784	602
2022-08-26	10.300	10.350	10.250	10.300	8.784	21,351
2022-08-25	10.250	10.300	10.250	10.300	8.784	5,497
2022-08-24	10.350	10.350	10.300	10.300	8.784	18,884
2022-08-23	10.300	10.350	10.250	10.300	8.784	15,871
2022-08-22	10.350	10.400	10.300	10.300	8.784	5,544
2022-08-19	10.300	10.350	10.300	10.350	8.826	2,157
2022-08-18	10.300	10.350	10.300	10.300	8.784	3,234

← NewerPage 17 of 21 · 1,232 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.