Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.950	18.050	17.400	17.800	17.246	6,378
2025-08-14	17.900	18.000	17.800	17.800	17.246	2,652
2025-08-13	18.000	18.200	17.950	17.950	17.391	14,439
2025-08-12	18.100	18.200	17.950	18.000	17.439	29,878
2025-08-11	17.850	18.250	17.850	18.100	17.536	34,485
2025-08-08	17.600	18.000	17.600	17.900	17.343	24,610
2025-08-07	17.250	17.500	17.250	17.450	16.907	7,689
2025-08-06	17.200	17.250	17.150	17.250	16.713	10,091
2025-08-05	17.050	17.250	17.050	17.200	16.664	17,722
2025-08-04	16.700	17.200	16.700	17.000	16.471	39,608
2025-08-01	16.850	16.850	16.700	16.700	16.180	9,535
2025-07-31	16.750	16.950	16.700	16.800	16.170	8,646
2025-07-30	17.050	17.050	16.550	16.750	16.122	21,735
2025-07-29	17.000	17.050	16.900	16.950	16.315	6,178
2025-07-28	17.000	17.050	16.850	16.950	16.315	7,611
2025-07-25	17.050	17.050	16.900	16.950	16.315	30,692
2025-07-24	17.050	17.100	16.950	17.050	16.411	15,157
2025-07-23	17.100	17.100	17.000	17.050	16.411	21,285
2025-07-22	17.100	17.150	17.050	17.150	16.507	10,834
2025-07-21	17.150	17.150	17.050	17.100	16.459	16,756
2025-07-18	17.350	17.350	17.050	17.050	16.411	51,131
2025-07-17	17.100	17.250	17.100	17.100	16.459	44,080
2025-07-16	17.100	17.150	17.000	17.000	16.363	9,776
2025-07-15	17.500	17.500	17.050	17.100	16.459	19,082
2025-07-14	16.550	17.900	16.500	17.400	16.748	62,796
2025-07-11	16.100	16.500	16.100	16.500	15.881	9,368
2025-07-10	16.200	16.200	16.050	16.150	15.545	5,078
2025-07-09	16.250	16.250	16.050	16.200	15.593	6,768
2025-07-08	16.250	16.250	16.250	16.250	15.641	167
2025-07-07	16.250	16.250	16.200	16.250	15.641	2,995
2025-07-04	16.200	16.200	16.100	16.200	15.593	5,742
2025-07-03	16.200	16.200	16.000	16.200	15.593	22,765
2025-07-02	16.200	16.200	16.050	16.150	15.545	7,155
2025-07-01	16.250	16.250	16.150	16.200	15.593	12,908
2025-06-30	16.100	16.250	16.050	16.150	15.545	36,659
2025-06-27	16.100	16.150	16.050	16.050	15.448	7,320
2025-06-26	16.200	16.200	16.050	16.050	15.448	3,292
2025-06-25	16.250	16.450	16.000	16.200	15.593	14,398
2025-06-24	15.900	16.250	15.850	16.100	15.496	23,482
2025-06-23	15.750	15.850	15.650	15.800	15.208	13,834
2025-06-20	15.800	15.800	15.700	15.750	15.160	3,802
2025-06-19	15.650	15.850	15.600	15.750	15.160	39,013
2025-06-18	15.700	15.750	15.600	15.750	15.160	16,220
2025-06-17	15.800	15.800	15.500	15.800	15.208	36,880
2025-06-16	15.550	16.000	15.450	15.750	15.160	124,957
2025-06-13	15.000	15.100	14.850	14.950	14.390	6,322
2025-06-12	14.600	15.500	14.450	15.200	14.630	79,327
2025-06-11	14.150	14.200	14.000	14.100	13.571	8,472
2025-06-10	14.000	14.050	13.850	14.050	13.523	35,957
2025-06-09	13.700	13.950	13.550	13.950	13.427	932
2025-06-06	14.100	14.100	13.750	13.900	13.379	1,951
2025-06-05	13.700	14.000	13.700	14.000	13.475	15,866
2025-06-04	13.800	13.850	13.700	13.750	13.129	654
2025-06-03	13.650	13.850	13.550	13.850	13.224	1,677
2025-06-02	13.900	13.900	13.600	13.600	12.985	13,997
2025-05-30	14.000	14.150	13.600	13.750	13.129	9,409
2025-05-29	14.500	14.500	14.000	14.100	13.463	5,710
2025-05-28	14.150	14.250	14.100	14.100	13.463	1,030
2025-05-27	14.050	14.300	14.000	14.250	13.606	1,217
2025-05-23	13.900	14.350	13.900	14.350	13.702	1,708

← NewerPage 6 of 21 · 1,231 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.