Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.750	15.850	15.750	15.850	14.903	1,076
2025-02-20	16.000	16.000	15.750	15.750	14.809	2,501
2025-02-19	16.000	16.000	15.750	15.950	14.997	3,693
2025-02-18	16.000	16.000	15.750	15.750	14.809	1,685
2025-02-17	15.950	16.200	15.700	16.050	15.091	16,431
2025-02-14	15.400	16.000	15.300	16.000	15.044	10,943
2025-02-13	15.250	15.500	15.200	15.500	14.574	8,531
2025-02-12	15.250	15.450	15.250	15.450	14.527	6,058
2025-02-11	15.400	15.400	15.250	15.250	14.339	3,330
2025-02-10	15.300	15.450	15.300	15.400	14.480	5,244
2025-02-07	15.200	15.450	15.200	15.400	14.480	4,893
2025-02-06	15.300	15.350	15.200	15.200	14.292	4,509
2025-02-05	15.300	15.300	15.200	15.200	14.292	23,145
2025-02-04	15.000	15.300	15.000	15.200	14.292	7,221
2025-02-03	15.400	15.400	15.000	15.000	14.104	37,701
2025-01-31	15.700	15.750	15.600	15.600	14.668	2,713
2025-01-30	15.550	15.600	15.300	15.500	14.574	19,512
2025-01-29	15.500	15.800	15.400	15.550	14.621	30,890
2025-01-28	15.900	15.950	14.800	15.400	14.480	45,875
2025-01-27	15.900	15.900	15.050	15.900	14.950	18,307
2025-01-24	16.350	16.350	15.750	16.050	15.091	17,774
2025-01-23	16.450	16.450	16.350	16.400	15.421	11,759
2025-01-22	16.200	16.600	16.200	16.450	15.468	62,839
2025-01-21	16.500	16.500	16.350	16.450	15.468	17,179
2025-01-20	16.250	16.800	16.250	16.500	15.515	30,847
2025-01-17	16.250	16.350	16.000	16.350	15.373	24,312
2025-01-16	16.000	16.200	16.000	16.200	15.232	132,331
2025-01-15	16.000	16.300	15.850	16.150	15.185	53,365
2025-01-14	16.200	16.200	15.750	16.050	15.091	7,924
2025-01-13	16.300	16.450	15.850	16.000	15.044	33,447
2025-01-10	15.750	16.200	15.400	16.100	15.138	116,186
2025-01-09	14.250	15.400	14.250	15.400	14.480	143,341
2025-01-08	14.400	14.400	14.250	14.250	13.399	11,941
2025-01-07	14.150	14.400	14.150	14.200	13.352	14,450
2025-01-06	14.000	14.250	13.750	14.100	13.258	23,102
2025-01-03	14.250	14.250	14.100	14.100	13.258	3,353
2025-01-02	13.850	14.250	13.850	14.100	13.258	9,626
2024-12-31	13.250	14.000	13.250	14.000	13.164	1,164
2024-12-30	13.500	13.600	13.200	13.200	12.412	5,981
2024-12-27	14.000	14.000	13.250	13.250	12.459	7,735
2024-12-24	14.050	14.250	14.000	14.250	13.399	2,098
2024-12-23	14.050	14.250	14.000	14.250	13.399	6,256
2024-12-20	14.050	14.050	13.950	14.050	13.211	285
2024-12-19	14.000	14.100	14.000	14.100	13.258	20,237
2024-12-18	13.950	14.150	13.950	14.150	13.305	6,726
2024-12-17	14.100	14.150	14.100	14.150	13.305	3,687
2024-12-16	14.250	14.250	14.000	14.000	13.164	11,549
2024-12-13	14.100	14.200	14.050	14.100	13.258	3,751
2024-12-12	14.150	14.300	14.000	14.200	13.352	20,450
2024-12-11	14.400	14.400	14.150	14.150	13.305	14,886
2024-12-10	14.350	14.350	14.200	14.300	13.446	4,410
2024-12-09	14.000	14.350	14.000	14.350	13.493	2,635
2024-12-04	14.400	14.400	14.100	14.100	13.258	5,347
2024-12-03	14.350	14.450	14.100	14.250	13.399	16,179
2024-12-02	14.150	14.600	14.050	14.150	13.305	9,098
2024-11-29	13.500	14.150	13.500	14.150	13.305	16,542
2024-11-28	13.500	13.600	13.450	13.600	12.788	11,362
2024-11-27	13.150	13.600	13.150	13.550	12.741	30,986
2024-11-26	12.700	13.150	12.700	13.150	12.365	26,278
2024-11-25	12.700	12.800	12.500	12.500	11.753	3,218

← NewerPage 8 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.