Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	9.440	9.460	9.060	9.260	7.633	48,061
2022-02-18	9.420	9.480	9.420	9.440	7.781	15,160
2022-02-17	9.500	9.540	9.460	9.500	7.830	8,007
2022-02-16	9.420	9.460	9.420	9.460	7.797	9,560
2022-02-15	9.380	9.500	9.380	9.500	7.830	26,154
2022-02-14	9.460	9.500	9.300	9.500	7.830	60,940
2022-02-11	9.400	9.540	9.400	9.540	7.863	16,972
2022-02-10	9.620	9.640	9.460	9.460	7.797	10,739
2022-02-09	9.540	9.700	9.540	9.700	7.995	27,140
2022-02-08	9.400	9.600	9.400	9.600	7.913	47,783
2022-02-07	9.580	9.660	9.420	9.560	7.880	9,195
2022-02-04	9.560	9.560	9.440	9.440	7.781	5,711
2022-02-03	9.300	9.540	9.300	9.460	7.797	43,068
2022-02-02	9.060	9.380	9.060	9.260	7.633	74,611
2022-02-01	8.960	9.080	8.900	9.080	7.484	42,166
2022-01-31	8.900	9.100	8.760	8.960	7.385	85,165
2022-01-28	8.700	8.800	8.640	8.800	7.253	44,857
2022-01-27	8.440	8.640	8.400	8.640	7.121	11,905
2022-01-26	8.360	8.500	8.280	8.460	6.973	79,267
2022-01-25	8.300	8.380	8.060	8.060	6.643	33,636
2022-01-24	8.220	8.500	8.220	8.240	6.792	15,854
2022-01-21	8.460	8.500	8.020	8.200	6.759	22,373
2022-01-20	8.640	8.640	8.500	8.500	7.006	16,967
2022-01-18	8.640	8.660	8.520	8.520	7.023	2,911
2022-01-17	8.620	8.660	8.620	8.640	7.121	5,488
2022-01-14	8.680	8.720	8.640	8.640	7.121	34,316
2022-01-13	8.640	8.780	8.640	8.640	7.121	50,421
2022-01-12	8.680	8.700	8.640	8.660	7.138	1,770
2022-01-11	8.600	8.700	8.600	8.700	7.171	30,973
2022-01-10	8.820	8.820	8.600	8.600	7.089	12,967
2022-01-07	8.720	8.820	8.700	8.820	7.270	4,633
2022-01-06	8.660	8.780	8.660	8.700	7.171	9,497
2022-01-05	8.680	8.800	8.600	8.660	7.138	35,546
2022-01-04	8.600	8.640	8.600	8.600	7.089	3,815
2022-01-03	8.580	8.580	8.500	8.520	7.023	9,586
2021-12-31	8.520	8.580	8.500	8.500	7.006	11,814
2021-12-30	8.500	8.760	8.440	8.600	7.089	41,841
2021-12-29	8.440	8.520	8.440	8.500	7.006	16,308
2021-12-28	8.520	8.580	8.460	8.500	7.006	23,587
2021-12-27	8.500	8.600	8.500	8.600	7.089	535
2021-12-24	8.600	8.600	8.480	8.580	7.072	3,269
2021-12-23	8.520	8.600	8.460	8.600	7.089	12,499
2021-12-22	8.580	8.580	8.540	8.540	7.039	2,522
2021-12-21	8.660	8.660	8.520	8.520	7.023	2,102
2021-12-20	8.600	8.600	8.580	8.580	7.072	4,248
2021-12-17	8.600	8.720	8.600	8.600	7.089	5,460
2021-12-16	8.580	8.600	8.560	8.580	7.072	15,293
2021-12-15	8.520	8.600	8.520	8.520	7.023	22,702
2021-12-14	8.600	8.600	8.520	8.520	7.023	6,709
2021-12-13	8.660	8.660	8.580	8.580	7.072	4,349
2021-12-10	8.600	8.660	8.600	8.600	7.089	3,069
2021-12-09	8.540	8.620	8.520	8.520	7.023	15,824
2021-12-08	8.600	8.600	8.520	8.600	7.089	608
2021-12-07	8.560	8.780	8.540	8.600	7.089	18,542
2021-12-06	8.580	8.640	8.560	8.640	7.121	4,363
2021-12-03	8.660	8.660	8.600	8.600	7.089	20,049
2021-12-02	8.640	8.700	8.640	8.680	7.154	8,432
2021-12-01	8.760	8.800	8.700	8.700	7.171	56,496
2021-11-30	8.700	8.740	8.620	8.740	7.204	32,104
2021-11-29	8.740	8.740	8.700	8.700	7.171	11,262

← NewerPage 20 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.