Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.100	10.100	10.000	10.100	8.408	20,038
2022-04-19	10.000	10.150	9.950	10.150	8.450	20,591
2022-04-14	10.000	10.150	9.950	10.000	8.325	22,120
2022-04-13	9.950	10.000	9.950	10.000	8.325	3,058
2022-04-12	9.800	9.920	9.800	9.850	8.200	6,945
2022-04-11	9.300	10.000	9.245	9.900	8.242	505,297
2022-04-08	9.048	9.392	9.048	9.200	7.659	1,846
2022-04-07	8.950	8.975	8.950	8.975	7.472	26,000
2022-04-06	8.950	8.950	8.916	8.950	7.451	2,000
2022-04-05	8.950	8.950	8.916	8.950	7.451	2,242
2022-04-04	8.950	8.950	8.915	8.950	7.451	2,200
2022-04-01	8.950	8.950	8.915	8.950	7.451	1
2022-03-31	8.950	9.010	8.915	8.950	7.451	5,812
2022-03-30	8.950	8.998	8.910	8.950	7.451	9,150
2022-03-29	8.950	8.950	8.910	8.950	7.451	6,400
2022-03-28	8.950	8.950	8.900	8.950	7.451	12,967
2022-03-25	8.950	8.950	8.950	8.950	7.451	0
2022-03-24	8.925	8.925	8.925	8.925	7.430	0
2022-03-23	8.925	8.948	8.925	8.925	7.430	2,340
2022-03-22	8.900	8.948	8.900	8.900	7.409	2,000
2022-03-21	8.850	8.900	8.820	8.900	7.409	650
2022-03-18	8.900	8.998	8.800	8.850	7.368	3,150
2022-03-17	8.900	8.900	8.900	8.900	7.409	0
2022-03-16	8.825	8.950	8.720	8.800	7.326	13,000
2022-03-15	8.800	8.825	8.720	8.825	7.347	7,500
2022-03-14	8.800	8.800	8.650	8.800	7.326	2,000
2022-03-11	8.800	8.800	8.650	8.800	7.326	2,500
2022-03-10	8.775	8.800	8.623	8.800	7.326	43,796
2022-03-09	8.675	8.775	8.600	8.775	7.305	12,959
2022-03-08	8.600	8.750	8.500	8.650	7.201	1,973
2022-03-07	8.700	8.720	8.281	8.600	7.067	48,471
2022-03-04	8.812	8.812	8.750	8.750	7.190	154
2022-03-03	8.900	8.900	8.900	8.900	7.314	0
2022-03-02	8.850	8.900	8.850	8.900	7.314	11,110
2022-03-01	8.825	8.825	8.715	8.825	7.252	2,148
2022-02-28	9.075	9.095	8.850	8.850	7.273	14,702
2022-02-25	9.100	9.150	9.100	9.100	7.478	5,800
2022-02-24	9.305	9.305	9.025	9.025	7.416	34,374
2022-02-23	9.350	9.350	9.350	9.350	7.683	0
2022-02-22	9.350	9.350	9.305	9.350	7.683	2,985
2022-02-21	9.350	9.350	9.350	9.350	7.683	0
2022-02-18	9.500	9.500	9.500	9.500	7.807	0
2022-02-17	9.500	9.600	9.500	9.500	7.807	232
2022-02-16	9.500	9.500	9.420	9.500	7.807	600
2022-02-15	9.450	9.500	9.370	9.500	7.807	740
2022-02-14	9.450	9.450	9.400	9.450	7.766	3,394
2022-02-11	9.560	9.560	9.500	9.500	7.807	5,825
2022-02-10	9.650	9.650	9.480	9.650	7.930	1,900
2022-02-09	9.600	9.746	9.592	9.650	7.930	2,662
2022-02-08	9.510	9.650	9.510	9.600	7.889	74,729
2022-02-07	9.450	9.503	9.400	9.475	7.786	9,557
2022-02-04	9.475	9.510	9.370	9.450	7.766	4,550
2022-02-03	9.400	9.500	9.400	9.450	7.766	1,015,000
2022-02-02	9.000	9.275	9.000	9.275	7.622	231,491
2022-02-01	9.000	9.150	9.000	9.000	7.396	500
2022-01-31	8.870	8.950	8.870	8.950	7.355	1,585
2022-01-28	8.620	8.700	8.620	8.700	7.149	450
2022-01-27	8.350	8.600	8.300	8.600	7.067	4,860
2022-01-26	8.346	8.350	8.346	8.350	6.862	239
2022-01-25	8.450	8.464	8.325	8.325	6.841	500

← NewerPage 20 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.