Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.800	15.800	15.650	15.650	15.250	7,411
2026-02-03	15.700	15.800	15.550	15.700	15.299	14,494
2026-02-02	15.800	15.800	15.600	15.650	15.250	27,938
2026-01-30	16.000	16.150	15.750	15.850	15.445	5,700
2026-01-29	16.200	16.200	15.950	16.000	15.591	49,108
2026-01-28	16.050	16.250	15.700	16.150	15.737	47,742
2026-01-27	16.150	16.250	16.000	16.100	15.688	11,054
2026-01-26	16.300	16.350	16.250	16.250	15.835	4,037
2026-01-23	16.450	16.450	16.300	16.400	15.981	8,160
2026-01-22	16.500	16.600	16.300	16.600	16.176	16,684
2026-01-21	16.450	16.750	16.300	16.750	16.322	8,073
2026-01-20	16.750	16.750	16.200	16.500	16.078	13,396
2026-01-19	16.850	16.900	16.750	16.900	16.468	2,976
2026-01-16	17.000	17.100	16.850	16.850	16.419	12,976
2026-01-15	17.050	17.150	17.000	17.050	16.614	9,335
2026-01-14	17.000	17.150	16.900	17.050	16.614	3,770
2026-01-13	17.000	17.150	16.950	16.950	16.517	4,700
2026-01-12	16.850	17.000	16.850	16.950	16.517	4,243
2026-01-09	16.900	16.950	16.800	16.900	16.468	8,538
2026-01-08	17.000	17.000	16.750	17.000	16.565	8,514
2026-01-07	17.050	17.050	16.650	17.000	16.565	40,290
2026-01-06	17.200	17.300	17.050	17.150	16.712	20,548
2026-01-05	17.300	17.300	17.050	17.150	16.712	8,454
2026-01-02	17.350	17.450	16.950	17.250	16.809	12,910
2025-12-31	17.100	17.350	17.050	17.350	16.907	1,873
2025-12-30	17.050	17.100	16.800	17.000	16.565	4,463
2025-12-29	17.050	17.350	17.050	17.050	16.614	2,072
2025-12-24	17.100	17.400	17.050	17.050	16.614	564
2025-12-23	17.500	17.550	17.050	17.100	16.663	10,963
2025-12-22	17.650	17.850	17.550	17.650	17.199	4,934
2025-12-19	17.850	17.850	17.600	17.650	17.199	33,053
2025-12-18	17.700	17.850	17.550	17.850	17.394	2,091
2025-12-17	17.850	17.900	17.700	17.850	17.394	3,672
2025-12-16	18.000	18.000	17.800	17.800	17.345	85
2025-12-15	17.700	18.000	17.650	18.000	17.540	1,878
2025-12-12	17.650	17.850	17.550	17.700	17.248	5,429
2025-12-11	17.600	17.900	17.600	17.800	17.345	1,634
2025-12-10	17.550	17.650	17.500	17.650	17.199	3,305
2025-12-09	17.650	17.800	17.650	17.700	17.248	2,652
2025-12-08	17.700	17.950	17.600	17.800	17.345	16,364
2025-12-05	17.800	17.800	17.750	17.800	17.345	9,436
2025-12-04	17.850	18.000	17.800	17.800	17.345	11,462
2025-12-03	17.850	17.950	17.800	17.850	17.394	5,732
2025-12-02	18.000	18.050	17.750	18.050	17.589	16,794
2025-12-01	18.300	18.450	18.200	18.200	17.735	728
2025-11-28	18.150	18.350	18.150	18.350	17.881	4,813
2025-11-27	18.650	18.650	18.300	18.300	17.832	854
2025-11-26	19.000	19.000	18.450	18.450	17.978	25,024
2025-11-25	18.650	19.100	18.650	19.100	18.612	13,585
2025-11-24	18.750	19.100	18.700	18.700	18.222	80,669
2025-11-21	18.950	18.950	18.750	18.750	18.271	55,844
2025-11-20	19.000	19.100	18.900	18.900	18.417	4,240
2025-11-19	18.800	18.900	18.800	18.900	18.417	5,750
2025-11-18	18.950	19.000	18.900	18.950	18.466	13,734
2025-11-17	19.000	19.000	18.900	19.000	18.514	6,587
2025-11-14	19.100	19.100	18.900	19.000	18.514	7,701
2025-11-13	19.050	19.150	19.050	19.100	18.612	8,118
2025-11-12	19.100	19.200	19.050	19.200	18.709	24,407
2025-11-11	19.050	19.200	19.000	19.100	18.612	10,427
2025-11-10	19.200	19.250	19.100	19.100	18.612	15,851

← NewerPage 4 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.