Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	19.200	19.200	18.900	19.050	18.563	11,340
2025-11-06	19.250	19.300	19.100	19.200	18.709	33,536
2025-11-05	19.000	19.400	18.900	19.100	18.612	48,501
2025-11-04	19.200	19.200	19.100	19.100	18.612	10,378
2025-11-03	19.100	19.250	19.050	19.200	18.709	10,689
2025-10-31	19.100	19.200	19.050	19.200	18.602	21,685
2025-10-30	19.050	19.100	19.000	19.100	18.505	5,080
2025-10-29	18.950	19.150	18.950	19.100	18.505	7,545
2025-10-28	19.100	19.250	19.000	19.250	18.650	2,306
2025-10-27	19.100	19.250	18.750	19.150	18.554	9,941
2025-10-24	19.100	19.200	19.000	19.100	18.505	9,915
2025-10-23	18.950	19.100	18.900	19.000	18.408	10,185
2025-10-22	19.150	19.150	18.750	19.150	18.554	6,405
2025-10-21	19.050	19.150	18.950	19.150	18.554	5,629
2025-10-20	18.900	19.050	18.500	18.850	18.263	28,645
2025-10-17	18.550	19.100	17.600	18.900	18.311	68,090
2025-10-16	19.000	19.150	19.000	19.000	18.408	4,722
2025-10-15	19.000	19.150	18.950	19.000	18.408	7,576
2025-10-14	19.000	19.150	18.900	19.000	18.408	6,655
2025-10-13	18.700	19.300	18.700	19.100	18.505	16,537
2025-10-10	19.000	19.100	19.000	19.000	18.408	6,985
2025-10-09	18.800	19.150	18.800	19.000	18.408	19,642
2025-10-08	19.000	19.000	18.800	18.800	18.215	3,735
2025-10-07	19.350	19.400	19.000	19.200	18.602	7,620
2025-10-06	19.400	19.400	19.200	19.400	18.796	11,563
2025-10-03	19.000	19.250	19.000	19.250	18.650	1,091
2025-10-02	19.200	19.200	19.000	19.100	18.505	4,227
2025-10-01	19.250	19.300	19.100	19.100	18.505	4,414
2025-09-30	19.100	19.350	19.000	19.300	18.699	14,613
2025-09-29	18.600	19.250	18.600	19.200	18.602	9,565
2025-09-26	19.400	19.450	19.250	19.350	18.747	15,505
2025-09-25	19.300	19.450	19.200	19.350	18.747	40,807
2025-09-24	19.300	19.350	19.200	19.250	18.650	22,985
2025-09-23	19.150	19.300	19.000	19.250	18.650	26,854
2025-09-22	19.200	19.200	18.950	19.150	18.554	8,616
2025-09-19	19.000	19.300	18.900	19.150	18.554	7,944
2025-09-18	19.200	19.200	18.900	19.000	18.408	65,376
2025-09-17	19.250	19.250	19.050	19.250	18.650	10,936
2025-09-16	19.050	19.100	18.950	19.100	18.505	41,614
2025-09-15	19.000	19.050	18.950	19.000	18.408	9,601
2025-09-12	18.600	18.800	18.400	18.800	18.215	33,569
2025-09-11	18.600	18.700	18.450	18.700	18.118	32,552
2025-09-10	18.000	18.850	18.000	18.550	17.972	46,449
2025-09-09	17.800	17.850	17.700	17.700	17.149	2,210
2025-09-08	17.900	18.100	17.800	17.800	17.246	9,630
2025-09-05	17.550	17.900	17.550	17.900	17.343	1,426
2025-09-04	18.000	18.000	17.500	17.700	17.149	5,099
2025-09-03	17.850	17.850	17.750	17.750	17.197	507
2025-09-02	18.100	18.300	17.750	17.750	17.197	7,242
2025-09-01	18.300	18.400	18.000	18.200	17.633	21,934
2025-08-29	17.750	18.400	17.700	18.350	17.779	65,627
2025-08-28	17.750	17.800	17.600	17.800	17.246	22,022
2025-08-27	17.500	17.800	17.500	17.750	17.197	10,470
2025-08-26	17.700	17.700	17.400	17.600	17.052	28,099
2025-08-25	17.950	17.950	17.300	17.550	17.003	17,301
2025-08-22	17.550	17.950	17.400	17.950	17.391	12,096
2025-08-21	17.750	17.750	17.250	17.400	16.858	73,719
2025-08-20	17.850	17.950	17.700	17.950	17.391	12,566
2025-08-19	17.650	17.800	17.600	17.750	17.197	18,915
2025-08-18	17.900	18.000	17.650	17.650	17.100	5,383

← NewerPage 5 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.