Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.500	13.600	13.450	13.600	12.788	11,362
2024-11-27	13.150	13.600	13.150	13.550	12.741	30,986
2024-11-26	12.700	13.150	12.700	13.150	12.365	26,278
2024-11-25	12.700	12.800	12.500	12.500	11.753	3,218
2024-11-22	12.600	12.900	12.600	12.800	12.036	1,639
2024-11-21	12.650	12.850	12.600	12.800	12.036	13,857
2024-11-20	12.650	12.650	12.550	12.550	11.800	745
2024-11-19	12.600	12.650	12.500	12.500	11.753	7,317
2024-11-18	12.650	12.650	12.550	12.600	11.847	269
2024-11-15	12.800	12.800	12.550	12.650	11.894	186
2024-11-14	12.800	12.850	12.550	12.550	11.800	6,944
2024-11-13	12.600	12.650	12.550	12.550	11.800	707
2024-11-12	12.700	12.750	12.600	12.750	11.989	4,435
2024-11-11	13.000	13.350	13.000	13.000	12.224	5,307
2024-11-08	12.650	12.800	12.500	12.800	12.036	25,937
2024-11-07	12.450	12.700	12.200	12.500	11.753	23,721
2024-11-06	12.600	12.600	12.400	12.400	11.659	18,072
2024-11-05	13.300	13.300	12.350	12.600	11.847	19,090
2024-11-04	13.350	13.350	12.800	13.100	12.318	16,685
2024-11-01	13.300	13.350	13.000	13.200	12.412	8,841
2024-10-31	13.100	13.300	12.950	13.300	12.402	9,564
2024-10-30	12.700	13.050	12.700	12.950	12.076	21,034
2024-10-29	12.500	12.700	12.400	12.700	11.843	21,678
2024-10-28	12.500	12.500	12.300	12.450	11.610	242
2024-10-25	12.650	12.650	12.300	12.450	11.610	1,060
2024-10-24	12.450	12.550	12.200	12.350	11.516	5,594
2024-10-23	12.150	12.400	12.150	12.400	11.563	4,838
2024-10-22	12.250	12.400	12.000	12.400	11.563	26,271
2024-10-21	12.050	12.250	12.050	12.100	11.283	680
2024-10-18	12.250	12.300	12.000	12.200	11.376	33,784
2024-10-17	12.850	12.900	12.400	12.450	11.610	53,737
2024-10-16	11.800	12.850	11.750	12.800	11.936	64,122
2024-10-15	11.700	12.250	11.500	11.500	10.724	51,467
2024-10-14	10.500	12.900	10.450	11.500	10.724	116,689
2024-10-11	10.050	10.500	10.050	10.400	9.698	13,282
2024-10-10	10.050	10.050	10.050	10.050	9.372	1
2024-10-09	10.050	10.050	10.000	10.000	9.325	3,776
2024-10-08	10.100	10.100	10.050	10.050	9.372	16,203
2024-10-07	10.100	10.100	10.100	10.100	9.418	275
2024-10-04	10.200	10.250	10.200	10.250	9.558	1,000
2024-10-03	10.200	10.250	10.200	10.250	9.558	519
2024-10-02	10.100	10.200	10.000	10.150	9.465	29,475
2024-10-01	10.200	10.200	10.050	10.150	9.465	30,985
2024-09-30	10.000	10.200	10.000	10.200	9.512	75,964
2024-09-27	10.200	10.200	10.200	10.200	9.512	154
2024-09-26	10.250	10.250	10.050	10.200	9.512	1,271
2024-09-25	10.200	10.400	10.000	10.200	9.512	6,331
2024-09-24	10.000	10.200	10.000	10.200	9.512	2,895
2024-09-23	10.000	10.150	9.920	10.100	9.418	4,320
2024-09-20	10.200	10.200	10.200	10.200	9.512	5
2024-09-19	9.920	10.200	9.920	10.200	9.512	1,320
2024-09-18	9.940	10.050	9.920	10.050	9.372	2,548
2024-09-17	9.940	10.050	9.940	9.940	9.269	8,584
2024-09-16	9.940	9.940	9.940	9.940	9.269	150
2024-09-13	10.000	10.050	9.820	9.860	9.194	18,916
2024-09-12	9.860	10.000	9.860	9.980	9.306	2,812
2024-09-11	9.920	10.000	9.900	9.900	9.232	4,926
2024-09-10	9.940	9.940	9.940	9.940	9.269	389
2024-09-09	9.960	9.960	9.960	9.960	9.288	128
2024-09-06	9.900	9.960	9.900	9.960	9.288	6,934

← NewerPage 9 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1200 USD
2026-04-30	0.1200 USD
2026-03-09	0.1200 USD
2025-11-03	0.1100 USD
2025-08-01	0.1100 USD
2025-06-05	0.1100 USD
2025-05-05	0.1100 USD
2025-03-06	0.1100 USD
2024-11-01	0.1100 USD
2024-08-05	0.1100 USD
2024-05-02	0.1100 USD
2024-03-06	0.1100 USD
2023-11-01	0.1100 USD
2023-08-02	0.1100 USD
2023-05-02	0.1100 USD
2023-03-07	0.1100 USD
2022-11-01	0.1100 USD
2022-08-01	0.1100 USD
2022-05-02	0.1100 USD
2022-03-08	0.1100 USD
2021-11-01	0.1000 USD
2021-08-02	0.1000 USD
2021-05-03	0.1000 USD
2021-03-01	0.1000 USD
2020-11-09	0.1000 USD
2020-11-02	0.1000 USD
2020-08-03	0.1000 USD
2020-05-04	0.1000 USD
2020-03-02	0.1875 USD
2019-11-01	0.1850 USD
2019-08-01	0.1850 USD
2019-05-02	0.1825 USD
2019-02-28	0.1825 USD

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