Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	8.525	8.528	8.400	8.450	6.944	1,100
2022-01-21	8.525	8.525	8.458	8.525	7.005	2,000
2022-01-20	8.550	8.580	8.550	8.550	7.026	1,500
2022-01-19	8.575	8.607	8.575	8.575	7.047	388
2022-01-18	8.575	8.575	8.520	8.575	7.047	12,660
2022-01-17	8.700	8.798	8.624	8.650	7.108	7,648
2022-01-14	8.700	8.742	8.624	8.700	7.149	354
2022-01-13	8.700	8.742	8.622	8.700	7.149	1,941
2022-01-12	8.700	8.700	8.622	8.700	7.149	664
2022-01-11	8.725	8.757	8.650	8.700	7.149	5,686
2022-01-10	8.700	8.725	8.667	8.725	7.170	2,000
2022-01-07	8.725	8.800	8.725	8.725	7.170	9,992
2022-01-06	8.650	8.700	8.650	8.650	7.108	2,897
2022-01-05	8.625	8.660	8.625	8.625	7.088	2,833
2022-01-04	8.600	8.628	8.500	8.600	7.067	15,742
2021-12-31	8.600	8.600	8.400	8.600	7.067	30,000
2021-12-30	8.600	8.600	8.600	8.600	7.067	0
2021-12-29	8.600	8.700	8.516	8.600	7.067	9,369
2021-12-24	8.600	8.600	8.600	8.600	7.067	0
2021-12-23	8.600	8.600	8.600	8.600	7.067	0
2021-12-22	8.600	8.667	8.510	8.600	7.067	951
2021-12-21	8.600	8.600	8.600	8.600	7.067	0
2021-12-20	8.600	8.600	8.515	8.600	7.067	3,216
2021-12-17	8.600	8.667	8.516	8.600	7.067	1,756
2021-12-16	8.600	8.600	8.600	8.600	7.067	0
2021-12-15	8.600	8.600	8.516	8.600	7.067	3,197
2021-12-14	8.600	8.600	8.600	8.600	7.067	0
2021-12-13	8.600	8.600	8.600	8.600	7.067	0
2021-12-10	8.600	8.600	8.515	8.600	7.067	2,914
2021-12-09	8.600	8.700	8.600	8.600	7.067	11,250
2021-12-08	8.600	8.600	8.512	8.600	7.067	2,800
2021-12-07	8.600	8.667	8.510	8.600	7.067	6,099
2021-12-06	8.650	8.717	8.560	8.625	7.088	2,960
2021-12-03	8.650	8.650	8.650	8.650	7.108	1,351
2021-12-02	8.650	8.650	8.650	8.650	7.108	0
2021-12-01	8.650	8.730	8.650	8.650	7.108	5,000
2021-11-30	8.700	8.718	8.650	8.650	7.108	1,000
2021-11-29	8.700	8.700	8.610	8.700	7.149	29
2021-11-26	8.700	8.700	8.600	8.700	7.149	600
2021-11-25	8.775	8.775	8.775	8.775	7.211	0
2021-11-24	8.775	8.775	8.740	8.775	7.211	2,116
2021-11-23	8.800	8.848	8.670	8.775	7.211	14,065
2021-11-22	8.750	8.800	8.750	8.800	7.231	6,550
2021-11-19	8.750	8.795	8.700	8.750	7.190	1,000
2021-11-18	8.750	8.750	8.700	8.750	7.190	5,297
2021-11-17	8.750	8.750	8.700	8.750	7.190	3,900
2021-11-16	8.775	8.798	8.756	8.775	7.211	475
2021-11-15	8.775	8.775	8.756	8.775	7.211	150
2021-11-12	8.775	8.775	8.775	8.775	7.211	0
2021-11-11	8.775	8.800	8.750	8.775	7.211	9,398
2021-11-10	8.800	8.825	8.700	8.775	7.211	64,540
2021-11-09	8.800	8.800	8.750	8.800	7.231	1,000
2021-11-08	8.825	8.863	8.750	8.825	7.252	1,501
2021-11-05	8.850	8.863	8.750	8.825	7.252	224,632
2021-11-04	8.800	8.900	8.750	8.900	7.314	34,598
2021-11-03	8.800	8.800	8.700	8.800	7.231	12,750
2021-11-02	8.825	8.900	8.750	8.800	7.231	37,149
2021-11-01	8.800	8.899	8.771	8.825	7.252	14,836
2021-10-29	8.825	8.825	8.825	8.825	7.088	900
2021-10-28	8.825	8.825	8.700	8.825	7.088	526,256

← NewerPage 21 of 22 · 1,270 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.