Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	14.000	14.350	14.000	14.350	13.702	1,179
2025-05-21	14.000	14.300	14.000	14.300	13.654	1,904
2025-05-20	14.100	14.100	13.950	13.950	13.320	5,493
2025-05-19	13.850	14.000	13.850	14.000	13.367	2,063
2025-05-16	13.950	13.950	13.950	13.950	13.320	500
2025-05-15	14.000	14.000	13.800	13.800	13.176	351
2025-05-14	14.000	14.000	13.800	13.800	13.176	3,665
2025-05-13	13.602	13.798	13.600	13.760	13.138	1,615
2025-05-12	13.502	13.700	13.502	13.600	12.985	2,111
2025-05-09	13.450	13.650	13.450	13.650	13.033	1,000
2025-05-08	13.200	13.310	13.200	13.310	12.709	12,058
2025-05-07	13.298	13.298	13.022	13.022	12.434	1,901
2025-05-06	13.400	13.400	12.900	13.186	12.590	18,318
2025-05-05	13.398	13.400	13.398	13.400	12.795	4,295
2025-05-02	14.050	14.050	13.360	13.360	12.651	15,092
2025-04-29	14.102	14.102	14.100	14.100	13.352	2,100
2025-04-28	14.330	14.330	14.100	14.100	13.352	412
2025-04-25	14.400	14.598	14.330	14.330	13.570	705
2025-04-24	14.598	14.598	14.280	14.400	13.636	2,632
2025-04-23	14.250	14.500	14.250	14.280	13.522	2,154
2025-04-22	14.350	14.500	14.002	14.100	13.352	6,945
2025-04-17	14.298	14.300	14.298	14.300	13.541	1,285
2025-04-16	13.866	14.000	13.866	14.000	13.257	2,836
2025-04-15	13.670	13.836	13.502	13.600	12.879	1,157
2025-04-14	13.190	13.500	13.190	13.500	12.784	4,519
2025-04-11	13.122	13.122	13.000	13.012	12.322	8,758
2025-04-10	13.700	14.024	13.000	13.000	12.310	33,663
2025-04-09	13.500	13.600	13.160	13.200	12.500	22,732
2025-04-08	13.490	13.900	13.398	13.500	12.784	41,920
2025-04-07	14.000	14.000	13.000	13.350	12.642	86,300
2025-04-04	14.750	15.650	13.250	14.300	13.541	52,935
2025-04-03	14.300	14.750	14.250	14.500	13.731	16,469
2025-04-02	14.200	14.250	14.150	14.150	13.399	6,893
2025-04-01	14.350	14.450	14.200	14.250	13.494	4,502
2025-03-31	15.000	15.000	14.000	14.250	13.494	19,771
2025-03-28	15.000	15.000	14.900	14.950	14.157	10,608
2025-03-27	14.800	15.000	14.800	15.000	14.204	19,978
2025-03-26	14.950	14.950	14.700	14.850	14.062	5,080
2025-03-25	14.950	14.950	14.800	14.950	14.157	5,900
2025-03-24	15.000	15.000	15.000	15.000	14.204	3,060
2025-03-21	14.900	14.950	14.850	14.900	14.110	4,218
2025-03-20	15.000	15.200	14.600	14.800	14.015	29,161
2025-03-19	14.900	14.950	14.750	14.950	14.157	5,579
2025-03-18	15.000	15.000	14.550	15.000	14.204	3,297
2025-03-17	15.550	15.550	14.900	14.900	14.110	1,332
2025-03-14	15.050	15.050	14.900	15.050	14.252	1,640
2025-03-13	14.900	14.900	14.900	14.900	14.110	59
2025-03-12	15.200	15.200	14.800	15.000	14.204	19,961
2025-03-11	15.500	15.500	15.050	15.050	14.252	6,658
2025-03-10	15.400	15.400	15.250	15.250	14.441	4,212
2025-03-07	15.450	15.700	15.400	15.500	14.678	8,336
2025-03-06	15.650	15.800	15.500	15.500	14.678	4,768
2025-03-05	15.400	15.750	15.400	15.600	14.668	18,429
2025-03-04	15.450	15.450	15.200	15.200	14.292	7,887
2025-03-03	15.550	15.600	15.450	15.450	14.527	5,998
2025-02-28	15.350	15.650	15.350	15.450	14.527	6,742
2025-02-27	15.350	15.650	15.350	15.500	14.574	2,626
2025-02-26	15.350	15.600	15.350	15.350	14.433	2,285
2025-02-25	15.450	15.550	15.450	15.500	14.574	31,359
2025-02-24	15.600	15.600	15.600	15.600	14.668	717

← NewerPage 7 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.