Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.100	9.100	8.950	8.950	7.615	750
2022-10-10	9.300	9.300	9.100	9.300	7.913	4,140
2022-10-07	9.300	9.300	9.300	9.300	7.913	0
2022-10-06	9.350	9.350	9.200	9.350	7.955	193
2022-10-05	9.350	9.350	9.200	9.350	7.955	200
2022-10-04	9.350	9.350	9.300	9.350	7.955	2,465
2022-10-03	9.350	9.350	9.200	9.350	7.955	8,392
2022-09-30	9.500	9.500	9.500	9.500	8.083	0
2022-09-29	9.550	9.550	9.550	9.550	8.125	0
2022-09-28	9.550	9.550	9.400	9.550	8.125	1,520
2022-09-27	9.700	9.700	9.600	9.600	8.168	1,120
2022-09-26	9.750	9.750	9.750	9.750	8.296	0
2022-09-23	9.750	9.750	9.750	9.750	8.296	0
2022-09-22	9.800	9.849	9.800	9.800	8.338	1,000
2022-09-21	9.850	9.850	9.825	9.825	8.359	1,500
2022-09-20	10.050	10.050	10.000	10.050	8.551	1,500
2022-09-16	10.100	10.100	10.000	10.100	8.593	1,147
2022-09-15	10.150	10.224	10.100	10.100	8.593	548
2022-09-14	10.150	10.150	10.000	10.150	8.636	5,500
2022-09-13	10.200	10.260	10.100	10.200	8.678	2,652
2022-09-12	10.200	10.200	10.200	10.200	8.678	0
2022-09-09	10.200	10.260	10.200	10.200	8.678	1,116
2022-09-08	10.200	10.200	10.200	10.200	8.678	0
2022-09-07	10.200	10.200	10.100	10.200	8.678	310
2022-09-06	10.250	10.350	10.250	10.250	8.721	403
2022-09-05	10.250	10.250	10.138	10.250	8.721	550
2022-09-02	10.250	10.250	10.250	10.250	8.721	0
2022-09-01	10.250	10.367	10.100	10.200	8.678	1,300
2022-08-31	10.250	10.350	10.250	10.250	8.721	500
2022-08-30	10.250	10.400	10.120	10.250	8.721	6,711
2022-08-26	10.290	10.290	10.238	10.250	8.721	2,220
2022-08-25	10.300	10.300	10.238	10.300	8.764	1
2022-08-24	10.350	10.470	10.300	10.300	8.764	276
2022-08-23	10.350	10.350	10.200	10.350	8.806	2,850
2022-08-22	10.350	10.350	10.350	10.350	8.806	0
2022-08-19	10.400	10.400	10.400	10.400	8.849	0
2022-08-18	10.400	10.400	10.248	10.400	8.849	1,769
2022-08-17	10.400	10.400	10.400	10.400	8.849	0
2022-08-16	10.400	10.400	10.400	10.400	8.849	0
2022-08-15	10.400	10.400	10.267	10.400	8.849	37
2022-08-12	10.400	10.560	10.200	10.400	8.849	2,190
2022-08-11	10.400	10.400	10.267	10.400	8.849	524
2022-08-10	10.400	10.400	10.267	10.400	8.849	38,795
2022-08-09	10.400	10.500	10.400	10.400	8.849	600
2022-08-08	10.350	10.350	10.250	10.350	8.806	3,670
2022-08-05	10.350	10.350	10.350	10.350	8.806	0
2022-08-04	10.250	10.350	10.250	10.350	8.806	1,776
2022-08-03	10.250	10.250	10.136	10.250	8.721	135
2022-08-02	10.250	10.380	10.250	10.250	8.721	3,400
2022-08-01	10.300	10.366	10.250	10.250	8.721	150
2022-07-29	10.250	10.250	10.250	10.250	8.626	0
2022-07-28	10.250	10.366	10.250	10.250	8.626	2,177
2022-07-27	10.250	10.366	10.120	10.250	8.626	10,491
2022-07-26	10.250	10.366	10.136	10.250	8.626	2,374
2022-07-25	10.250	10.366	10.120	10.250	8.626	4,400
2022-07-22	10.250	10.310	10.115	10.250	8.626	30,803
2022-07-21	10.250	10.310	10.250	10.250	8.626	700
2022-07-20	10.250	10.314	10.115	10.250	8.626	7,720
2022-07-19	10.250	10.250	10.115	10.250	8.626	1,300
2022-07-18	10.240	10.250	10.240	10.250	8.626	1,750

← NewerPage 18 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.