Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	10.240	10.250	10.240	10.250	8.626	1,750
2022-07-15	10.200	10.240	10.200	10.200	8.584	585
2022-07-14	10.200	10.200	10.150	10.200	8.584	450
2022-07-13	10.250	10.250	10.250	10.250	8.626	0
2022-07-12	10.250	10.310	10.150	10.250	8.626	2,590
2022-07-11	10.250	10.250	10.250	10.250	8.626	0
2022-07-08	10.250	10.310	10.150	10.250	8.626	871
2022-07-07	10.250	10.310	10.150	10.250	8.626	11,925
2022-07-06	10.250	10.250	10.140	10.250	8.626	529,728
2022-07-05	10.300	10.300	10.150	10.300	8.669	45,000
2022-07-04	10.250	10.310	10.204	10.300	8.669	1,138
2022-07-01	10.250	10.250	10.110	10.250	8.626	100,400
2022-06-30	10.300	10.386	10.300	10.300	8.669	200
2022-06-29	10.300	10.300	10.204	10.300	8.669	1,000
2022-06-28	10.300	10.300	10.300	10.300	8.669	0
2022-06-27	10.250	10.250	10.250	10.250	8.626	0
2022-06-24	10.200	10.250	10.104	10.200	8.584	52,090
2022-06-23	10.200	10.250	10.067	10.200	8.584	74,075
2022-06-22	10.200	10.292	10.000	10.200	8.584	2,000
2022-06-21	10.200	10.300	10.104	10.200	8.584	4,117
2022-06-20	10.200	10.300	10.104	10.200	8.584	10,654
2022-06-17	10.200	10.316	10.104	10.200	8.584	8,132
2022-06-16	10.200	10.400	10.142	10.200	8.584	3,846
2022-06-15	10.150	10.200	10.104	10.200	8.584	1,015
2022-06-14	10.200	10.352	10.104	10.150	8.542	6,786
2022-06-13	10.200	10.200	10.200	10.200	8.584	0
2022-06-10	10.450	10.554	10.304	10.400	8.753	17,376
2022-06-09	10.300	10.500	10.270	10.450	8.795	24,154
2022-06-08	10.300	10.300	10.300	10.300	8.669	0
2022-06-07	10.250	10.454	10.200	10.300	8.669	2,117
2022-06-06	10.200	10.200	10.200	10.200	8.584	349
2022-06-01	10.300	10.500	10.200	10.300	8.669	10,858
2022-05-31	10.300	10.300	10.120	10.300	8.669	300
2022-05-30	10.300	10.460	10.300	10.300	8.669	2,581
2022-05-27	10.300	10.460	10.300	10.300	8.669	2,250
2022-05-26	10.300	10.496	10.110	10.300	8.669	472
2022-05-25	10.200	10.354	10.000	10.300	8.669	1,658
2022-05-24	10.200	10.200	10.010	10.200	8.584	64
2022-05-23	10.200	10.360	10.004	10.200	8.584	1,194
2022-05-20	10.200	10.200	10.200	10.200	8.584	0
2022-05-19	10.300	10.360	10.200	10.200	8.584	352
2022-05-18	10.250	10.370	10.100	10.250	8.626	1,514
2022-05-17	10.250	10.250	10.250	10.250	8.626	0
2022-05-16	10.150	10.270	10.150	10.150	8.542	615
2022-05-13	10.150	10.179	10.000	10.150	8.542	1,984
2022-05-12	10.050	10.050	10.050	10.050	8.458	0
2022-05-11	10.150	10.179	10.003	10.150	8.542	2,934
2022-05-10	10.125	10.150	9.950	10.150	8.542	2,500
2022-05-09	10.139	10.139	10.000	10.125	8.521	5,359
2022-05-06	10.250	10.250	10.250	10.250	8.626	0
2022-05-05	10.400	10.439	10.400	10.400	8.753	130
2022-05-04	10.400	10.400	10.400	10.400	8.753	0
2022-05-03	10.400	10.400	10.200	10.400	8.753	4,029
2022-04-29	10.250	10.350	10.100	10.350	8.711	1,668
2022-04-28	10.250	10.250	10.100	10.250	8.533	1,462
2022-04-27	10.250	10.250	10.154	10.250	8.533	850
2022-04-26	10.250	10.400	10.250	10.250	8.533	190
2022-04-25	10.280	10.280	10.200	10.200	8.492	209
2022-04-22	10.400	10.400	10.300	10.400	8.658	2,707
2022-04-21	10.250	10.470	10.250	10.400	8.658	134,250

← NewerPage 19 of 22 · 1,263 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.