Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.750	9.750	9.600	9.750	8.397	1,500
2023-01-05	9.750	9.900	9.750	9.750	8.397	1,155
2023-01-04	9.700	9.873	9.700	9.700	8.353	341
2023-01-03	9.700	9.872	9.700	9.700	8.353	599
2022-12-30	9.550	9.550	9.550	9.550	8.224	1,500
2022-12-29	9.700	9.873	9.660	9.700	8.353	2,877
2022-12-28	9.700	9.873	9.700	9.700	8.353	994
2022-12-23	9.700	9.700	9.700	9.700	8.353	0
2022-12-22	9.700	9.880	9.700	9.700	8.353	2,897
2022-12-21	9.700	9.700	9.700	9.700	8.353	0
2022-12-20	9.700	9.700	9.700	9.700	8.353	0
2022-12-19	9.700	9.900	9.588	9.700	8.353	94,195
2022-12-16	9.750	9.873	9.500	9.700	8.353	1,800
2022-12-15	9.875	9.875	9.650	9.875	8.504	2,044
2022-12-14	9.975	10.178	9.773	9.875	8.504	2,050
2022-12-13	9.975	10.178	9.818	9.975	8.590	1,608
2022-12-12	9.975	9.975	9.975	9.975	8.590	0
2022-12-09	9.975	9.975	9.750	9.975	8.590	45
2022-12-08	9.975	9.975	9.750	9.975	8.590	500
2022-12-07	9.875	9.900	9.875	9.875	8.504	2,500
2022-12-06	9.800	10.000	9.800	9.900	8.526	20,850
2022-12-05	9.690	9.725	9.690	9.725	8.375	1,500
2022-12-02	9.675	9.675	9.675	9.675	8.332	0
2022-12-01	9.650	9.650	9.450	9.650	8.310	46
2022-11-30	9.650	9.850	9.650	9.650	8.310	3,222
2022-11-29	9.650	9.650	9.650	9.650	8.310	0
2022-11-28	9.675	9.720	9.650	9.650	8.310	3,285
2022-11-25	9.675	9.800	9.675	9.675	8.332	8,612
2022-11-24	9.600	9.740	9.553	9.675	8.332	5,629
2022-11-23	9.575	9.575	9.575	9.575	8.246	0
2022-11-22	9.550	9.550	9.550	9.550	8.224	0
2022-11-21	9.550	9.550	9.550	9.550	8.224	0
2022-11-18	9.550	9.748	9.410	9.550	8.224	4,587
2022-11-17	9.550	9.640	9.350	9.550	8.224	4,373
2022-11-16	9.550	9.550	9.350	9.550	8.224	11,395
2022-11-15	9.550	9.550	9.410	9.550	8.224	2,840
2022-11-14	9.550	9.750	9.550	9.550	8.224	2,924
2022-11-11	9.450	9.450	9.450	9.450	8.138	6,394
2022-11-10	9.450	9.460	9.294	9.450	8.138	51,289
2022-11-09	9.450	9.450	9.450	9.450	8.138	0
2022-11-08	9.450	9.450	9.440	9.450	8.138	223
2022-11-07	9.250	9.600	9.245	9.450	8.138	1,911
2022-11-04	9.250	9.250	9.250	9.250	7.966	600
2022-11-03	9.250	9.250	9.123	9.250	7.966	500
2022-11-02	9.325	9.325	9.325	9.325	8.031	500
2022-11-01	9.325	9.325	9.325	9.325	8.031	0
2022-10-31	9.220	9.225	9.220	9.225	7.849	550
2022-10-28	9.150	9.170	9.150	9.150	7.785	150
2022-10-27	9.100	9.100	9.100	9.100	7.742	15,827
2022-10-26	8.850	8.850	8.850	8.850	7.530	0
2022-10-25	8.850	8.850	8.850	8.850	7.530	0
2022-10-24	8.800	8.940	8.800	8.800	7.487	9,500
2022-10-21	8.775	8.775	8.775	8.775	7.466	0
2022-10-20	8.775	8.900	8.550	8.775	7.466	2,250
2022-10-19	8.775	8.775	8.775	8.775	7.466	0
2022-10-18	8.775	9.000	8.775	8.775	7.466	69
2022-10-17	8.775	8.775	8.550	8.775	7.466	450
2022-10-14	8.775	8.900	8.775	8.775	7.466	1,280
2022-10-13	8.925	9.000	8.487	8.775	7.466	9,962
2022-10-12	8.950	9.020	8.925	8.925	7.594	150

← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1200 USD
2026-05-01	0.1200 USD
2026-03-09	0.1211 USD
2025-11-03	0.1110 USD
2025-08-01	0.1110 USD
2025-05-02	0.1110 USD
2025-03-06	0.1110 USD
2024-11-01	0.1110 USD
2024-08-05	0.1110 USD
2024-05-02	0.1110 USD
2024-03-06	0.1110 USD
2023-11-01	0.1110 USD
2023-08-02	0.1110 USD
2023-05-02	0.1110 USD
2023-03-07	0.1110 USD
2022-11-01	0.1110 USD
2022-08-01	0.1110 USD
2022-04-29	0.1110 USD
2022-03-08	0.1110 USD
2021-11-01	0.1020 USD
2021-08-02	0.1020 USD
2021-04-30	0.1020 USD
2021-03-01	0.1020 USD
2020-11-02	0.1020 USD
2020-08-03	0.1020 USD
2020-05-04	0.1020 USD
2020-03-02	0.1913 USD
2019-11-01	0.1888 USD
2019-08-01	0.1888 USD
2019-05-02	0.1862 USD
2019-02-28	0.1862 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.