Amsterdam - Delayed Quote USD

Tetragon Financial Ord (TFG.AS)

14.00
+0.25
+(1.82%)
At close: 5:39:13 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202513.7014.0013.7014.0014.0015,866
Jun 5, 2025 0.11 Dividend
Jun 4, 202513.8013.8513.7013.7513.64654
Jun 3, 202513.6513.8513.5513.8513.741,677
Jun 2, 202513.9013.9013.6013.6013.4913,997
May 30, 202514.0014.1513.6013.7513.649,409
May 29, 202514.5014.5014.0014.1013.995,710
May 28, 202514.1514.2514.1014.1013.991,030
May 27, 202514.0514.3014.0014.2514.141,217
May 26, 202514.3514.3514.3514.3514.24-
May 23, 202513.9014.3513.9014.3514.241,708
May 22, 202514.0014.3514.0014.3514.241,179
May 21, 202514.0014.2714.0014.3014.191,904
May 20, 202514.1014.1013.9513.9513.845,493
May 19, 202513.8514.0013.8514.0013.892,063
May 16, 202513.9513.9513.9513.9513.84500
May 15, 202514.0014.0013.8013.8013.69351
May 14, 202514.0014.0013.8013.8013.693,665
May 13, 202513.6013.8013.6013.7613.651,615
May 12, 202513.5013.7013.5013.6013.492,111
May 9, 202513.4513.6513.4513.6513.541,000
May 8, 202513.2013.3113.2013.3113.2012,058
May 7, 202513.3013.3013.0213.0212.921,901
May 6, 202513.4013.4012.9013.1913.0818,318
May 5, 2025 0.11 Dividend
May 5, 202513.4013.4013.4013.4013.294,295
May 2, 202514.0514.0513.3613.3613.1415,092
Apr 30, 202514.1014.1014.1014.1013.87-
Apr 29, 202514.1014.1014.1014.1013.872,100
Apr 28, 202514.3314.3314.1014.1013.87412
Apr 25, 202514.4014.6014.3314.3314.10705
Apr 24, 202514.6014.6014.2814.4014.172,632
Apr 23, 202514.2514.5014.2514.2814.052,154
Apr 22, 202514.3514.5014.0014.1013.876,945
Apr 17, 202514.3014.3014.3014.3014.071,285
Apr 16, 202513.8714.0013.8714.0013.772,836
Apr 15, 202513.6713.8413.5013.6013.381,157
Apr 14, 202513.1913.5013.1913.5013.284,519
Apr 11, 202513.1213.1213.0013.0112.808,758
Apr 10, 202513.7014.0213.0013.0012.7933,663
Apr 9, 202513.5013.6013.1613.2012.9922,732
Apr 8, 202513.4913.9013.4013.5013.2841,920
Apr 7, 202514.0014.0013.0013.3513.1386,300
Apr 4, 202514.7515.6513.2514.3014.0752,935
Apr 3, 202514.3014.7514.2514.5014.2716,469
Apr 2, 202514.2014.2514.1514.1513.926,893
Apr 1, 202514.3514.4514.2014.2514.024,502
Mar 31, 202515.0015.0014.0014.2514.0219,771
Mar 28, 202515.0015.0014.9014.9514.7110,608
Mar 27, 202514.8015.0014.8015.0014.7619,978
Mar 26, 202514.9514.9514.7014.8514.615,080
Mar 25, 202514.9514.9514.8014.9514.715,900
Mar 24, 202515.0015.0015.0015.0014.763,060
Mar 21, 202514.9014.9514.8514.9014.664,218
Mar 20, 202515.0015.2014.6014.8014.5629,161
Mar 19, 202514.9014.9514.7514.9514.715,579
Mar 18, 202515.0015.0014.5515.0014.763,297
Mar 17, 202515.5515.5514.9014.9014.661,332
Mar 14, 202515.0515.0514.9015.0514.811,640
Mar 13, 202514.9014.9014.9014.9014.6659
Mar 12, 202515.2015.2014.8015.0014.7619,961
Mar 11, 202515.5015.5015.0515.0514.816,658
Mar 10, 202515.4015.4015.2515.2515.004,212
Mar 7, 202515.4515.7015.4015.5015.258,336
Mar 6, 2025 0.11 Dividend
Mar 6, 202515.6515.8015.5015.5015.254,768
Mar 5, 202515.4015.7515.4015.6015.2418,429
Mar 4, 202515.4515.4515.2015.2014.857,887
Mar 3, 202515.5515.6015.4515.4515.095,998
Feb 28, 202515.3515.6515.3515.4515.096,742
Feb 27, 202515.3515.6515.3515.5015.142,626
Feb 26, 202515.3515.6015.3515.3515.002,285
Feb 25, 202515.4515.5515.4515.5015.1431,359
Feb 24, 202515.6015.6015.6015.6015.24717
Feb 21, 202515.7515.8515.7515.8515.481,076
Feb 20, 202516.0016.0015.7515.7515.392,501
Feb 19, 202516.0016.0015.7515.9515.583,693
Feb 18, 202516.0016.0015.7515.7515.391,685
Feb 17, 202515.9516.2015.7016.0515.6816,431
Feb 14, 202515.4016.0015.3016.0015.6310,943
Feb 13, 202515.2515.5015.2015.5015.148,531
Feb 12, 202515.2515.4515.2515.4515.096,058
Feb 11, 202515.4015.4015.2515.2514.903,330
Feb 10, 202515.3015.4515.3015.4015.045,244
Feb 7, 202515.2015.4515.2015.4015.044,893
Feb 6, 202515.3015.3515.2015.2014.854,509
Feb 5, 202515.3015.3015.2015.2014.8523,145
Feb 4, 202515.0015.3015.0015.2014.857,221
Feb 3, 202515.4015.4015.0015.0014.6537,701
Jan 31, 202515.7015.7515.6015.6015.242,713
Jan 30, 202515.5515.6015.3015.5015.1419,512
Jan 29, 202515.5015.8015.4015.5515.1930,890
Jan 28, 202515.9015.9514.8015.4015.0445,875
Jan 27, 202515.9015.9015.0515.9015.5318,307
Jan 24, 202516.3516.3515.7516.0515.6817,774
Jan 23, 202516.4516.4516.3516.4016.0211,759
Jan 22, 202516.2016.6016.2016.4516.0762,839
Jan 21, 202516.5016.5016.3516.4516.0717,179
Jan 20, 202516.2516.8016.2516.5016.1230,847
Jan 17, 202516.2516.3516.0016.3515.9724,312
Jan 16, 202516.0016.2016.0016.2015.83132,331
Jan 15, 202516.0016.3015.8516.1515.7853,365
Jan 14, 202516.2016.2015.7516.0515.687,924
Jan 13, 202516.3016.4515.8516.0015.6333,447
Jan 10, 202515.7516.2015.4016.1015.73116,186
Jan 9, 202514.2515.4014.2515.4015.04143,341
Jan 8, 202514.4014.4014.2514.2513.9211,941
Jan 7, 202514.1514.4014.1514.2013.8714,450
Jan 6, 202514.0014.2513.7514.1013.7723,102
Jan 3, 202514.2514.2514.1014.1013.773,353
Jan 2, 202513.8514.2513.8514.1013.779,626
Dec 31, 202413.2514.0013.2514.0013.681,164
Dec 30, 202413.5013.6013.2013.2012.905,981
Dec 27, 202414.0014.0013.2513.2512.947,735
Dec 24, 202414.0514.2514.0014.2513.922,098
Dec 23, 202414.0514.2514.0014.2513.926,256
Dec 20, 202414.0514.0513.9514.0513.73285
Dec 19, 202414.0014.1014.0014.1013.7720,237
Dec 18, 202413.9514.1513.9514.1513.826,726
Dec 17, 202414.1014.1514.1014.1513.823,687
Dec 16, 202414.2514.2514.0014.0013.6811,549
Dec 13, 202414.1014.2014.0514.1013.773,751
Dec 12, 202414.1514.3014.0014.2013.8720,450
Dec 11, 202414.4014.4014.1514.1513.8214,886
Dec 10, 202414.3514.3514.2014.3013.974,410
Dec 9, 202414.0014.3514.0014.3514.022,635
Dec 6, 202414.1014.1014.1014.1013.77-
Dec 5, 202414.1014.1014.1014.1013.77-
Dec 4, 202414.4014.4014.1014.1013.775,347
Dec 3, 202414.3514.4514.1014.2513.9216,179
Dec 2, 202414.1514.6014.0514.1513.829,098
Nov 29, 202413.5014.1513.5014.1513.8216,542
Nov 28, 202413.5013.6013.4513.6013.2911,362
Nov 27, 202413.1513.6013.1513.5513.2430,986
Nov 26, 202412.7013.1512.7013.1512.8526,278
Nov 25, 202412.7012.8012.5012.5012.213,218
Nov 22, 202412.6012.9012.6012.8012.501,639
Nov 21, 202412.6512.8512.6012.8012.5013,857
Nov 20, 202412.6512.6512.5512.5512.26745
Nov 19, 202412.6012.6512.5012.5012.217,317
Nov 18, 202412.6512.6512.5512.6012.31269
Nov 15, 202412.8012.8012.5512.6512.36186
Nov 14, 202412.8012.8512.5512.5512.266,944
Nov 13, 202412.6012.6512.5512.5512.26707
Nov 12, 202412.7012.7512.6012.7512.464,435
Nov 11, 202413.0013.3513.0013.0012.705,307
Nov 8, 202412.6512.8012.5012.8012.5025,937
Nov 7, 202412.4512.7012.2012.5012.2123,721
Nov 6, 202412.6012.6012.4012.4012.1118,072
Nov 5, 202413.3013.3012.3512.6012.3119,090
Nov 4, 202413.3513.3512.8013.1012.8016,685
Nov 1, 2024 0.11 Dividend
Nov 1, 202413.3013.3513.0013.2012.908,841
Oct 31, 202413.1013.3012.9513.3012.899,564
Oct 30, 202412.7013.0512.7012.9512.5521,034
Oct 29, 202412.5012.7012.4012.7012.3021,678
Oct 28, 202412.5012.5012.3012.4512.06242
Oct 25, 202412.6512.6512.3012.4512.061,060
Oct 24, 202412.4512.5512.2012.3511.965,594
Oct 23, 202412.1512.4012.1512.4012.014,838
Oct 22, 202412.2512.4012.0012.4012.0126,271
Oct 21, 202412.0512.2512.0512.1011.72680
Oct 18, 202412.2512.3012.0012.2011.8233,784
Oct 17, 202412.8512.9012.4012.4512.0653,737
Oct 16, 202411.8012.8511.7512.8012.4064,122
Oct 15, 202411.7012.2511.5011.5011.1451,467
Oct 14, 202410.5012.9010.4511.5011.14116,689
Oct 11, 202410.0510.5010.0510.4010.0813,282
Oct 10, 202410.0510.0510.0510.059.741
Oct 9, 202410.0510.0510.0010.009.693,776
Oct 8, 202410.1010.1010.0510.059.7416,203
Oct 7, 202410.1010.1010.1010.109.79275
Oct 4, 202410.2010.2510.2010.259.931,000
Oct 3, 202410.2010.2510.2010.259.93519
Oct 2, 202410.1010.2010.0010.159.8329,475
Oct 1, 202410.2010.2010.0510.159.8330,985
Sep 30, 202410.0010.2010.0010.209.8875,964
Sep 27, 202410.2010.2010.2010.209.88154
Sep 26, 202410.2510.2510.0510.209.881,271
Sep 25, 202410.2010.4010.0010.209.886,331
Sep 24, 202410.0010.2010.0010.209.882,895
Sep 23, 202410.0010.159.9210.109.794,320
Sep 20, 202410.2010.2010.2010.209.885
Sep 19, 20249.9210.209.9210.209.881,320
Sep 18, 20249.9410.059.9210.059.742,548
Sep 17, 20249.9410.059.949.949.638,584
Sep 16, 20249.949.949.949.949.63150
Sep 13, 202410.0010.059.829.869.5518,916
Sep 12, 20249.8610.009.869.989.672,812
Sep 11, 20249.9210.009.909.909.594,926
Sep 10, 20249.949.949.949.949.63389
Sep 9, 20249.969.969.969.969.65128
Sep 6, 20249.909.969.909.969.656,934
Sep 5, 20249.889.969.889.969.655,547
Sep 4, 20249.969.969.729.909.5917,452
Sep 3, 202410.1010.1010.0010.009.692
Sep 2, 202410.0510.0510.0010.009.694,210
Aug 30, 202410.0010.0010.0010.009.6910,824
Aug 29, 202410.0510.0510.0510.059.741,262
Aug 28, 202410.0010.0010.0010.009.699,926
Aug 27, 20249.9610.009.9410.009.694,343
Aug 26, 202410.1510.1510.1510.159.83-
Aug 23, 202410.0510.1510.0510.159.832,003
Aug 22, 202410.0510.0510.0510.059.74-
Aug 21, 202410.0510.0510.0510.059.743,000
Aug 20, 20249.9610.059.9610.059.741,250
Aug 19, 20249.929.929.929.929.61-
Aug 16, 20249.929.929.929.929.612,571
Aug 15, 20249.929.929.909.909.591,262
Aug 14, 20249.9810.009.9610.009.69551
Aug 13, 20249.909.989.909.989.6716,130
Aug 12, 20249.889.889.889.889.57-
Aug 9, 20249.949.949.889.889.573,593
Aug 8, 20249.929.929.929.929.61378
Aug 7, 20249.9810.059.869.949.634,476
Aug 6, 20249.809.809.809.809.49-
Aug 5, 2024 0.11 Dividend
Aug 5, 202410.0010.009.749.809.4913,243
Aug 2, 202410.0510.1010.0010.109.681,779
Aug 1, 202410.0510.0510.0510.059.634
Jul 31, 202410.2010.2010.0510.059.633,760
Jul 30, 202410.2510.2510.2510.259.823,172
Jul 29, 20249.9410.209.9410.209.7721,617
Jul 26, 202410.1510.209.949.949.5340,108
Jul 25, 202410.1010.2510.1010.259.829,466
Jul 24, 202410.2010.3010.2010.309.875,000
Jul 23, 202410.1510.1510.1010.109.6826,200
Jul 22, 202410.3010.3010.3010.309.87-
Jul 19, 202410.3510.4010.3010.309.872,741
Jul 18, 202410.2510.2510.2510.259.822,392
Jul 17, 202410.2510.2510.2510.259.825,000
Jul 16, 202410.2010.2510.2010.259.82907
Jul 15, 202410.1510.1510.1510.159.731,684
Jul 12, 202410.0010.0010.0010.009.58-
Jul 11, 202410.4510.509.8410.009.5817,904
Jul 10, 202410.4510.4510.4510.4510.01850
Jul 9, 202410.2510.2510.2510.259.82-
Jul 8, 202410.2010.2510.2010.259.822,540
Jul 5, 202410.0010.159.9810.059.637,296
Jul 4, 202410.0010.0010.0010.009.58-
Jul 3, 20249.9410.159.9410.009.587,647
Jul 2, 202410.0510.059.949.949.532,090
Jul 1, 202410.1010.1010.0010.009.581,334
Jun 28, 202410.3010.3010.3010.309.8715
Jun 27, 202410.2010.2010.2010.209.77533
Jun 26, 202410.1010.1010.1010.109.68250
Jun 25, 202410.0510.0510.0510.059.63-
Jun 24, 202410.0510.0510.0510.059.63799
Jun 21, 202410.0510.0510.0510.059.631
Jun 20, 202410.1510.1510.1510.159.73-
Jun 19, 202410.1510.1510.1510.159.73-
Jun 18, 202410.2510.2510.1510.159.732,184
Jun 17, 202410.1510.3510.1510.359.92851
Jun 14, 202410.2010.2010.2010.209.771,000
Jun 13, 202410.1010.3510.1010.209.772,464
Jun 12, 202410.0010.2010.0010.209.779,576
Jun 11, 202410.1010.1010.0010.009.581,751
Jun 10, 202410.2510.3010.2510.309.871,326
Jun 7, 202410.3010.5010.2010.209.774,498
Jun 6, 202410.2010.2010.2010.209.7750
Jun 5, 202410.1510.1510.1510.159.73-

Related Tickers

SWEF.L Starwood European Real Estate Finance
85.00
0.00%
 
BNK.TO Big Banc Split Corp.
13.50
0.00%
 
MNL.L Manchester & London Ord
742.00
0.00%
 
DGI9.L Digital 9 Infrastructure Ord
8.61
0.00%
 
RECI.L Real Estate Credit Investments Ord
124.00
0.00%
 
CHRY.L Chrysalis Investments Limited Ord
100.00
0.00%
 
FFXDF Fairfax India Holdings Corporation
17.65
-1.04%
 
FIH-U.TO Fairfax India Holdings Corporation
17.65
-0.28%
 
PSH.L Pershing Square Holdings Ord
3,940.00
0.00%