Tetragon Financial Group Limited

(TFG)
Sector:
$12.70
$-0.10 -0.78
Last updated: 17:05:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $12.75 $12.75 $12.70 $12.70 341
11/11/2024 $12.65 $12.90 $12.65 $12.80 3,025
08/11/2024 $12.60 $12.75 $12.60 $12.65 500
07/11/2024 $12.55 $12.60 $12.40 $12.60 15,226
06/11/2024 $12.80 $12.80 $12.40 $12.60 39,400
05/11/2024 $13.10 $13.17 $12.60 $12.70 29,700
04/11/2024 $13.10 $13.10 $12.90 $13.10 26,000
01/11/2024 $13.05 $13.26 $12.95 $13.10 38,355
31/10/2024 $13.05 $13.05 $12.86 $13.05 103
30/10/2024 $12.65 $13.00 $12.65 $13.00 49,118
29/10/2024 $12.35 $12.70 $12.35 $12.65 119,134
28/10/2024 $12.35 $12.35 $12.25 $12.35 18,600
25/10/2024 $12.35 $12.35 $12.25 $12.35 2,350
24/10/2024 $12.05 $12.70 $11.88 $12.05 2,525
23/10/2024 $12.05 $12.05 $11.86 $12.05 802
22/10/2024 $12.15 $12.15 $12.05 $12.05 0
21/10/2024 $12.25 $12.25 $12.05 $12.15 2,645
18/10/2024 $12.35 $12.35 $12.05 $12.25 975
17/10/2024 $12.15 $12.50 $12.15 $12.40 17,645
16/10/2024 $11.80 $12.15 $11.76 $12.15 58,284
15/10/2024 $11.45 $11.91 $11.45 $11.80 35,500
14/10/2024 $10.15 $11.45 $10.15 $11.45 81,697
11/10/2024 $10.15 $10.15 $10.02 $10.15 290
10/10/2024 $10.15 $10.15 $10.00 $10.15 780
09/10/2024 $10.15 $10.20 $10.15 $10.15 0
08/10/2024 $10.15 $10.20 $10.15 $10.15 0
07/10/2024 $10.15 $10.20 $10.15 $10.15 0
04/10/2024 $10.15 $10.20 $10.15 $10.15 0
03/10/2024 $10.15 $10.20 $10.15 $10.15 0
02/10/2024 $10.15 $10.15 $10.10 $10.15 27,983
01/10/2024 $10.05 $10.29 $9.94 $10.15 7,541
30/09/2024 $10.15 $10.10 $10.00 $10.05 0
27/09/2024 $10.20 $10.20 $10.10 $10.10 6,061
26/09/2024 $10.10 $10.23 $10.10 $10.20 0
25/09/2024 $10.05 $10.23 $10.00 $10.10 0
24/09/2024 $10.05 $10.05 $10.00 $10.05 0
23/09/2024 $10.05 $10.05 $9.95 $10.05 3,000
20/09/2024 $10.05 $10.05 $9.95 $10.05 14
19/09/2024 $10.00 $10.00 $9.97 $10.00 0
18/09/2024 $10.00 $10.00 $9.97 $10.00 0
17/09/2024 $9.95 $10.00 $9.90 $10.00 150
16/09/2024 $9.95 $9.95 $9.90 $9.95 550
13/09/2024 $9.95 $10.00 $9.90 $9.95 3,299
12/09/2024 $9.95 $10.00 $9.95 $9.95 300
11/09/2024 $9.95 $9.95 $9.91 $9.95 1,012
10/09/2024 $10.00 $10.00 $9.95 $9.95 0
09/09/2024 $10.00 $10.00 $9.96 $10.00 30,000
06/09/2024 $10.00 $10.00 $9.97 $10.00 0
05/09/2024 $10.00 $10.10 $9.93 $10.00 12,607
04/09/2024 $10.00 $10.00 $9.97 $10.00 0
03/09/2024 $10.00 $10.00 $9.97 $10.00 0
02/09/2024 $10.00 $10.09 $9.93 $10.00 2,068
30/08/2024 $10.00 $10.07 $9.91 $10.00 5,200
29/08/2024 $10.00 $10.00 $9.97 $10.00 0
28/08/2024 $10.00 $10.00 $9.98 $10.00 1,000
27/08/2024 $10.00 $10.08 $10.00 $10.00 2,000
26/08/2024 $10.00 $10.00 $10.00 $10.00 0
23/08/2024 $10.00 $10.00 $10.00 $10.00 0
22/08/2024 $10.00 $10.00 $10.00 $10.00 0
21/08/2024 $10.00 $10.00 $10.00 $10.00 0
20/08/2024 $10.00 $10.00 $10.00 $10.00 0
19/08/2024 $10.00 $10.00 $10.00 $10.00 0
16/08/2024 $10.00 $10.00 $9.93 $10.00 8,523
15/08/2024 $9.95 $10.00 $9.93 $10.00 1,539
14/08/2024 $9.95 $9.95 $9.85 $9.95 663
13/08/2024 $9.95 $10.06 $9.95 $9.95 1,200
12/08/2024 $9.95 $9.95 $9.83 $9.95 0
09/08/2024 $9.95 $9.95 $9.83 $9.95 0
08/08/2024 $9.95 $10.10 $9.95 $9.95 1,000
07/08/2024 $10.00 $10.00 $9.85 $9.95 190,790
06/08/2024 $10.00 $10.00 $9.84 $10.00 0
05/08/2024 $10.00 $10.15 $9.84 $10.00 0
02/08/2024 $10.15 $10.20 $10.15 $10.15 0
01/08/2024 $10.25 $10.25 $10.05 $10.15 1,475
31/07/2024 $10.25 $10.25 $10.14 $10.25 550
30/07/2024 $10.15 $10.25 $10.14 $10.25 13,444
29/07/2024 $10.25 $10.26 $10.15 $10.15 22,225
26/07/2024 $10.20 $10.25 $10.20 $10.20 1,000
25/07/2024 $10.15 $10.25 $10.08 $10.20 0
24/07/2024 $10.30 $10.35 $10.25 $10.25 10,000
23/07/2024 $10.30 $10.40 $10.30 $10.30 0
22/07/2024 $10.30 $10.40 $10.30 $10.30 0
19/07/2024 $10.30 $10.40 $10.30 $10.30 0
18/07/2024 $10.30 $10.40 $10.30 $10.30 0
17/07/2024 $10.30 $10.40 $10.30 $10.30 0
16/07/2024 $10.30 $10.30 $10.15 $10.30 1,500
15/07/2024 $10.30 $10.30 $10.15 $10.30 600
12/07/2024 $10.30 $10.40 $10.30 $10.30 0
11/07/2024 $10.30 $10.30 $10.22 $10.30 4,250
10/07/2024 $10.30 $10.45 $10.30 $10.30 4,800
09/07/2024 $10.30 $10.40 $10.25 $10.30 0
08/07/2024 $10.15 $10.25 $10.15 $10.25 11,924
05/07/2024 $10.20 $10.25 $10.15 $10.15 10,900
04/07/2024 $10.15 $10.25 $10.15 $10.20 10,000
03/07/2024 $10.20 $10.20 $10.08 $10.15 0
02/07/2024 $10.30 $10.30 $10.00 $10.20 6,600
01/07/2024 $10.30 $10.40 $10.30 $10.30 0
28/06/2024 $10.30 $10.40 $10.30 $10.30 0
27/06/2024 $10.30 $10.30 $10.17 $10.30 1,212
26/06/2024 $10.30 $10.40 $10.30 $10.30 0
25/06/2024 $10.30 $10.30 $10.15 $10.30 2,000
24/06/2024 $10.30 $10.40 $10.30 $10.30 0
21/06/2024 $10.30 $10.40 $10.30 $10.30 0
20/06/2024 $10.30 $10.40 $10.30 $10.30 0
19/06/2024 $10.30 $10.30 $10.15 $10.30 550
18/06/2024 $10.30 $10.30 $10.15 $10.30 64,072
17/06/2024 $10.30 $10.30 $10.10 $10.30 369
14/06/2024 $10.30 $10.40 $10.30 $10.30 0
13/06/2024 $10.20 $10.45 $10.15 $10.30 5,105
12/06/2024 $10.30 $10.30 $10.20 $10.20 13,905
11/06/2024 $10.30 $10.30 $10.20 $10.30 44,248
10/06/2024 $10.30 $10.40 $10.30 $10.30 0
07/06/2024 $10.20 $10.40 $10.10 $10.30 0
06/06/2024 $10.20 $10.20 $10.10 $10.20 0
05/06/2024 $10.20 $10.28 $10.20 $10.20 1,200
04/06/2024 $10.30 $10.30 $10.10 $10.20 68,818
03/06/2024 $10.30 $10.30 $10.30 $10.30 0
31/05/2024 $10.35 $10.35 $10.30 $10.30 1,000
30/05/2024 $10.35 $10.35 $10.20 $10.35 1
29/05/2024 $10.35 $10.40 $10.35 $10.35 0
28/05/2024 $10.35 $10.35 $10.24 $10.35 75
27/05/2024 $10.35 $10.35 $10.24 $10.35 2,341
24/05/2024 $10.35 $10.35 $10.24 $10.35 2,341
23/05/2024 $10.30 $10.40 $10.30 $10.35 0
22/05/2024 $10.35 $10.37 $10.20 $10.30 0
21/05/2024 $10.25 $10.35 $10.20 $10.35 209,964
20/05/2024 $10.20 $10.25 $10.20 $10.25 0
17/05/2024 $10.20 $10.20 $10.13 $10.20 64
16/05/2024 $10.10 $10.20 $10.10 $10.20 1,000
15/05/2024 $9.88 $10.10 $9.88 $10.10 750
14/05/2024 $9.85 $9.95 $9.82 $9.95 11,410
13/05/2024 $9.73 $9.85 $9.73 $9.85 300