Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10.350	10.350	10.300	10.350	8.732	7,329
2022-05-17	10.350	10.350	10.350	10.350	8.732	7,996
2022-05-16	10.250	10.350	10.200	10.350	8.732	19,094
2022-05-13	10.150	10.400	10.150	10.350	8.732	35,829
2022-05-12	10.250	10.300	10.050	10.300	8.689	22,002
2022-05-11	10.200	10.400	10.200	10.350	8.732	4,062
2022-05-10	10.000	10.300	10.000	10.200	8.605	9,562
2022-05-09	10.000	10.100	10.000	10.100	8.521	10,621
2022-05-06	10.150	10.200	10.000	10.100	8.521	6,732
2022-05-05	10.300	10.350	10.200	10.200	8.605	16,797
2022-05-04	10.250	10.350	10.250	10.300	8.689	21,147
2022-05-03	10.400	10.400	10.250	10.250	8.647	3,491
2022-05-02	10.600	10.600	10.250	10.250	8.647	5,031
2022-04-29	10.250	10.650	10.250	10.650	8.892	10,508
2022-04-28	10.250	10.300	10.250	10.300	8.600	21,979
2022-04-27	10.050	10.250	10.000	10.250	8.558	6,406
2022-04-26	10.200	10.250	10.000	10.150	8.474	10,232
2022-04-25	10.450	10.450	9.980	10.250	8.558	7,404
2022-04-22	10.450	10.750	10.400	10.750	8.975	34,644
2022-04-21	10.300	10.750	10.300	10.500	8.767	26,301
2022-04-20	10.150	10.350	10.100	10.250	8.558	16,885
2022-04-19	10.050	10.250	9.960	10.150	8.474	74,291
2022-04-14	10.100	10.500	10.050	10.150	8.474	64,038
2022-04-13	9.940	10.250	9.940	10.150	8.474	18,969
2022-04-12	9.960	9.980	9.800	9.980	8.333	6,917
2022-04-11	9.380	10.000	9.380	10.000	8.349	63,005
2022-04-08	9.200	9.400	9.200	9.380	7.832	7,843
2022-04-07	9.080	9.220	9.080	9.220	7.698	295
2022-04-06	9.100	9.220	9.080	9.140	7.631	4,878
2022-04-05	9.200	9.240	9.100	9.200	7.681	8,364
2022-04-04	9.000	9.200	9.000	9.200	7.681	25,236
2022-04-01	9.020	9.300	8.920	9.100	7.598	8,658
2022-03-31	9.000	9.060	9.000	9.060	7.564	1,560
2022-03-30	9.000	9.000	9.000	9.000	7.514	3,557
2022-03-29	8.940	9.100	8.940	9.100	7.598	12,827
2022-03-28	8.920	8.960	8.800	8.900	7.431	19,196
2022-03-25	8.940	9.100	8.940	9.100	7.598	5,146
2022-03-24	8.840	9.000	8.840	8.840	7.381	1,610
2022-03-23	9.000	9.000	8.900	9.000	7.514	2,680
2022-03-22	8.920	8.980	8.920	8.960	7.481	44,282
2022-03-21	8.960	8.960	8.900	8.960	7.481	12,111
2022-03-18	8.820	8.960	8.820	8.960	7.481	14,586
2022-03-17	8.940	8.940	8.800	8.920	7.448	11,427
2022-03-16	8.760	8.840	8.740	8.840	7.381	38,721
2022-03-15	8.840	8.900	8.740	8.820	7.364	40,843
2022-03-14	8.840	8.880	8.700	8.880	7.414	11,019
2022-03-11	8.720	8.840	8.720	8.840	7.381	2,706
2022-03-10	8.740	8.780	8.660	8.740	7.297	19,007
2022-03-09	8.640	8.860	8.620	8.840	7.381	25,893
2022-03-08	8.700	8.700	8.500	8.640	7.214	42,580
2022-03-07	8.500	8.600	8.020	8.600	7.089	81,414
2022-03-04	8.780	8.780	8.480	8.520	7.023	10,649
2022-03-03	8.940	8.960	8.900	8.940	7.369	19,932
2022-03-02	8.800	8.980	8.640	8.980	7.402	17,229
2022-03-01	9.000	9.000	8.780	8.800	7.253	3,532
2022-02-28	8.980	9.080	8.620	9.000	7.418	48,887
2022-02-25	9.100	9.100	9.040	9.060	7.468	5,352
2022-02-24	9.100	9.200	8.900	8.980	7.402	26,456
2022-02-23	9.140	9.300	9.140	9.280	7.649	19,679
2022-02-22	9.280	9.280	9.100	9.240	7.616	26,445

← NewerPage 19 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.