Amsterdam - Delayed Quote USD

Tetragon Financial Ord (TFG.AS)

Compare
16.05
-0.35
(-2.13%)
At close: January 24 at 5:21:56 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202516.3516.3515.7516.0516.0517,774
Jan 23, 202516.4516.4516.3516.4016.4011,759
Jan 22, 202516.2016.6016.2016.4516.4562,839
Jan 21, 202516.5016.5016.3516.4516.4517,179
Jan 20, 202516.2516.8016.2516.5016.5030,847
Jan 17, 202516.2516.3516.0016.3516.3524,312
Jan 16, 202516.0016.2016.0016.2016.20132,331
Jan 15, 202516.0016.3015.8516.1516.1553,365
Jan 14, 202516.2016.2015.7516.0516.057,924
Jan 13, 202516.3016.4515.8516.0016.0033,447
Jan 10, 202515.7516.2015.4016.1016.10116,186
Jan 9, 202514.2515.4014.2515.4015.40143,341
Jan 8, 202514.4014.4014.2514.2514.2511,941
Jan 7, 202514.1514.4014.1514.2014.2014,450
Jan 6, 202514.0014.2513.7514.1014.1023,102
Jan 3, 202514.2514.2514.1014.1014.103,353
Jan 2, 202513.8514.2513.8514.1014.109,626
Dec 31, 202413.2514.0013.2514.0014.001,164
Dec 30, 202413.5013.6013.2013.2013.205,981
Dec 27, 202414.0014.0013.2513.2513.257,735
Dec 24, 202414.0514.2514.0014.2514.252,098
Dec 23, 202414.0514.2514.0014.2514.256,256
Dec 20, 202414.0514.0513.9514.0514.05285
Dec 19, 202414.0014.1014.0014.1014.1020,237
Dec 18, 202413.9514.1513.9514.1514.156,726
Dec 17, 202414.1014.1514.1014.1514.153,687
Dec 16, 202414.2514.2514.0014.0014.0011,549
Dec 13, 202414.1014.2014.0514.1014.103,751
Dec 12, 202414.1514.3014.0014.2014.2020,450
Dec 11, 202414.4014.4014.1514.1514.1514,886
Dec 10, 202414.3514.3514.2014.3014.304,410
Dec 9, 202414.0014.3514.0014.3514.352,635
Dec 6, 202414.1014.1014.1014.1014.10-
Dec 5, 202414.1014.1014.1014.1014.10-
Dec 4, 202414.4014.4014.1014.1014.105,347
Dec 3, 202414.3514.4514.1014.2514.2516,179
Dec 2, 202414.1514.6014.0514.1514.159,098
Nov 29, 202413.5014.1513.5014.1514.1516,542
Nov 28, 202413.5013.6013.4513.6013.6011,362
Nov 27, 202413.1513.6013.1513.5513.5530,986
Nov 26, 202412.7013.1512.7013.1513.1526,278
Nov 25, 202412.7012.8012.5012.5012.503,218
Nov 22, 202412.6012.9012.6012.8012.801,639
Nov 21, 202412.6512.8512.6012.8012.8013,857
Nov 20, 202412.6512.6512.5512.5512.55745
Nov 19, 202412.6012.6512.5012.5012.507,317
Nov 18, 202412.6512.6512.5512.6012.60269
Nov 15, 202412.8012.8012.5512.6512.65186
Nov 14, 202412.8012.8512.5512.5512.556,944
Nov 13, 202412.6012.6512.5512.5512.55707
Nov 12, 202412.7012.7512.6012.7512.754,435
Nov 11, 202413.0013.3513.0013.0013.005,307
Nov 8, 202412.6512.8012.5012.8012.8025,937
Nov 7, 202412.4512.7012.2012.5012.5023,721
Nov 6, 202412.6012.6012.4012.4012.4018,072
Nov 5, 202413.3013.3012.3512.6012.6019,090
Nov 4, 202413.3513.3512.8013.1013.1016,685
Nov 1, 2024 0.11 Dividend
Nov 1, 202413.3013.3513.0013.2013.208,841
Oct 31, 202413.1013.3012.9513.3013.199,564
Oct 30, 202412.7013.0512.7012.9512.8421,034
Oct 29, 202412.5012.7012.4012.7012.5921,678
Oct 28, 202412.5012.5012.3012.4512.35242
Oct 25, 202412.6512.6512.3012.4512.351,060
Oct 24, 202412.4512.5512.2012.3512.255,594
Oct 23, 202412.1512.4012.1512.4012.304,838
Oct 22, 202412.2512.4012.0012.4012.3026,271
Oct 21, 202412.0512.2512.0512.1012.00680
Oct 18, 202412.2512.3012.0012.2012.1033,784
Oct 17, 202412.8512.9012.4012.4512.3553,737
Oct 16, 202411.8012.8511.7512.8012.6964,122
Oct 15, 202411.7012.2511.5011.5011.4051,467
Oct 14, 202410.5012.9010.4511.5011.40116,689
Oct 11, 202410.0510.5010.0510.4010.3113,282
Oct 10, 202410.0510.0510.0510.059.971
Oct 9, 202410.0510.0510.0010.009.923,776
Oct 8, 202410.1010.1010.0510.059.9716,203
Oct 7, 202410.1010.1010.1010.1010.02275
Oct 4, 202410.2010.2510.2010.2510.171,000
Oct 3, 202410.2010.2510.2010.2510.17519
Oct 2, 202410.1010.2010.0010.1510.0729,475
Oct 1, 202410.2010.2010.0510.1510.0730,985
Sep 30, 202410.0010.2010.0010.2010.1275,964
Sep 27, 202410.2010.2010.2010.2010.12154
Sep 26, 202410.2510.2510.0510.2010.121,271
Sep 25, 202410.2010.4010.0010.2010.126,331
Sep 24, 202410.0010.2010.0010.2010.122,895
Sep 23, 202410.0010.159.9210.1010.024,320
Sep 20, 202410.2010.2010.2010.2010.125
Sep 19, 20249.9210.209.9210.2010.121,320
Sep 18, 20249.9410.059.9210.059.972,548
Sep 17, 20249.9410.059.949.949.868,584
Sep 16, 20249.949.949.949.949.86150
Sep 13, 202410.0010.059.829.869.7818,916
Sep 12, 20249.8610.009.869.989.902,812
Sep 11, 20249.9210.009.909.909.824,926
Sep 10, 20249.949.949.949.949.86389
Sep 9, 20249.969.969.969.969.88128
Sep 6, 20249.909.969.909.969.886,934
Sep 5, 20249.889.969.889.969.885,547
Sep 4, 20249.969.969.729.909.8217,452
Sep 3, 202410.1010.1010.0010.009.922
Sep 2, 202410.0510.0510.0010.009.924,210
Aug 30, 202410.0010.0010.0010.009.9210,824
Aug 29, 202410.0510.0510.0510.059.971,262
Aug 28, 202410.0010.0010.0010.009.929,926
Aug 27, 20249.9610.009.9410.009.924,343
Aug 26, 202410.1510.1510.1510.1510.07-
Aug 23, 202410.0510.1510.0510.1510.072,003
Aug 22, 202410.0510.0510.0510.059.97-
Aug 21, 202410.0510.0510.0510.059.973,000
Aug 20, 20249.9610.059.9610.059.971,250
Aug 19, 20249.929.929.929.929.84-
Aug 16, 20249.929.929.929.929.842,571
Aug 15, 20249.929.929.909.909.821,262
Aug 14, 20249.9810.009.9610.009.92551
Aug 13, 20249.909.989.909.989.9016,130
Aug 12, 20249.889.889.889.889.80-
Aug 9, 20249.949.949.889.889.803,593
Aug 8, 20249.929.929.929.929.84378
Aug 7, 20249.9810.059.869.949.864,476
Aug 6, 20249.809.809.809.809.72-
Aug 5, 2024 0.11 Dividend
Aug 5, 202410.0010.009.749.809.7213,243
Aug 2, 202410.0510.1010.0010.109.911,779
Aug 1, 202410.0510.0510.0510.059.864
Jul 31, 202410.2010.2010.0510.059.863,760
Jul 30, 202410.2510.2510.2510.2510.053,172
Jul 29, 20249.9410.209.9410.2010.0121,617
Jul 26, 202410.1510.209.949.949.7540,108
Jul 25, 202410.1010.2510.1010.2510.059,466
Jul 24, 202410.2010.3010.2010.3010.105,000
Jul 23, 202410.1510.1510.1010.109.9126,200
Jul 22, 202410.3010.3010.3010.3010.10-
Jul 19, 202410.3510.4010.3010.3010.102,741
Jul 18, 202410.2510.2510.2510.2510.052,392
Jul 17, 202410.2510.2510.2510.2510.055,000
Jul 16, 202410.2010.2510.2010.2510.05907
Jul 15, 202410.1510.1510.1510.159.961,684
Jul 12, 202410.0010.0010.0010.009.81-
Jul 11, 202410.4510.509.8410.009.8117,904
Jul 10, 202410.4510.4510.4510.4510.25850
Jul 9, 202410.2510.2510.2510.2510.05-
Jul 8, 202410.2010.2510.2010.2510.052,540
Jul 5, 202410.0010.159.9810.059.867,296
Jul 4, 202410.0010.0010.0010.009.81-
Jul 3, 20249.9410.159.9410.009.817,647
Jul 2, 202410.0510.059.949.949.752,090
Jul 1, 202410.1010.1010.0010.009.811,334
Jun 28, 202410.3010.3010.3010.3010.1015
Jun 27, 202410.2010.2010.2010.2010.01533
Jun 26, 202410.1010.1010.1010.109.91250
Jun 25, 202410.0510.0510.0510.059.86-
Jun 24, 202410.0510.0510.0510.059.86799
Jun 21, 202410.0510.0510.0510.059.861
Jun 20, 202410.1510.1510.1510.159.96-
Jun 19, 202410.1510.1510.1510.159.96-
Jun 18, 202410.2510.2510.1510.159.962,184
Jun 17, 202410.1510.3510.1510.3510.15851
Jun 14, 202410.2010.2010.2010.2010.011,000
Jun 13, 202410.1010.3510.1010.2010.012,464
Jun 12, 202410.0010.2010.0010.2010.019,576
Jun 11, 202410.1010.1010.0010.009.811,751
Jun 10, 202410.2510.3010.2510.3010.101,326
Jun 7, 202410.3010.5010.2010.2010.014,498
Jun 6, 202410.2010.2010.2010.2010.0150
Jun 5, 202410.1510.1510.1510.159.96-
Jun 4, 202410.4510.4510.1510.159.96558
Jun 3, 202410.1510.2010.1510.159.961,695
May 31, 202410.4510.4510.1510.2010.013,261
May 30, 202410.5510.6010.4510.4510.2578
May 29, 202410.6010.6010.5510.5510.351,141
May 28, 202410.6010.6010.5510.5510.355,224
May 27, 202410.4510.5010.4510.5010.302,432
May 24, 202410.5010.5010.5010.5010.305,391
May 23, 202410.5010.5010.3010.5010.304,266
May 22, 202410.2510.4010.2510.4010.2014,630
May 21, 202410.2510.2510.2510.2510.057,235
May 20, 202410.2510.4010.2510.3510.155,820
May 17, 202410.3010.3010.2510.2510.051,067
May 16, 202410.2510.4010.2510.4010.204,102
May 15, 202410.1010.259.9210.2510.0523,801
May 14, 20249.9010.009.849.989.7911,401
May 13, 20249.8010.009.809.909.712,275
May 10, 20249.8010.009.7810.009.813,186
May 9, 20249.749.809.669.809.612,742
May 8, 20249.709.709.669.689.502,999
May 7, 20249.789.789.789.789.59500
May 6, 20249.869.869.689.689.501,455
May 3, 20249.689.689.629.629.442,296
May 2, 2024 0.11 Dividend
May 2, 20249.629.709.629.709.525,909
Apr 30, 20249.869.869.869.869.56-
Apr 29, 20249.769.869.649.869.564,410
Apr 26, 20249.629.629.609.609.312,757
Apr 25, 20249.629.629.609.609.311,181
Apr 24, 20249.669.669.589.609.317,382
Apr 23, 20249.689.729.669.669.376,155
Apr 22, 20249.669.709.669.669.3713,862
Apr 19, 20249.749.789.669.669.374,532
Apr 18, 20249.789.809.609.669.3717,373
Apr 17, 20249.829.869.789.869.561,897
Apr 16, 20249.929.949.829.949.64357
Apr 15, 20249.8010.009.7010.009.7036,973
Apr 12, 20249.909.949.909.909.602,500
Apr 11, 20249.889.889.789.789.49106
Apr 10, 20249.8810.059.869.889.58501
Apr 9, 20249.9010.109.9010.109.807,349
Apr 8, 20249.9010.009.8810.009.703,444
Apr 5, 20249.8410.009.8410.009.705,329
Apr 4, 20249.829.929.829.929.62996
Apr 3, 20249.969.969.909.909.606,256
Apr 2, 20249.869.869.869.869.565,250
Mar 28, 20249.869.889.849.889.5828,203
Mar 27, 20249.929.929.849.849.544,355
Mar 26, 20249.869.869.809.829.534,081
Mar 25, 20249.889.889.809.809.51336
Mar 22, 20249.789.889.789.889.58480
Mar 21, 20249.709.889.709.889.589,140
Mar 20, 20249.749.749.709.709.4116,560
Mar 19, 20249.729.729.729.729.43-
Mar 18, 20249.789.889.709.729.4323,613
Mar 15, 20249.709.769.649.769.4718,511
Mar 14, 20249.749.749.709.709.411,020
Mar 13, 20249.709.709.709.709.41121
Mar 12, 20249.649.669.649.649.3517,526
Mar 11, 20249.729.789.629.629.3311,933
Mar 8, 20249.729.809.729.749.457,103
Mar 7, 20249.729.769.669.729.435,829
Mar 6, 2024 0.11 Dividend
Mar 6, 20249.709.749.649.749.4512,734
Mar 5, 20249.629.769.629.769.3615,395
Mar 4, 20249.629.629.549.629.2322,105
Mar 1, 20249.709.729.709.729.321,000
Feb 29, 20249.649.649.609.609.2110,600
Feb 28, 20249.669.729.609.729.328,216
Feb 27, 20249.769.789.629.769.362,885
Feb 26, 20249.789.789.609.649.2510,462
Feb 23, 20249.609.769.609.769.3620,690
Feb 22, 20249.609.629.609.609.217,664
Feb 21, 20249.629.629.549.629.236,907
Feb 20, 20249.629.629.629.629.23889
Feb 19, 20249.589.689.589.689.285,107
Feb 16, 20249.609.609.609.609.21-
Feb 15, 20249.609.609.609.609.21500
Feb 14, 20249.629.649.589.589.196,221
Feb 13, 20249.789.789.789.789.38-
Feb 12, 20249.789.789.789.789.385,000
Feb 9, 20249.669.669.649.649.252,194
Feb 8, 20249.809.809.529.609.2123,917
Feb 7, 20249.809.809.809.809.40548
Feb 6, 20249.869.869.869.869.46-
Feb 5, 20249.849.869.809.869.462,353
Feb 2, 20249.909.909.909.909.49417
Feb 1, 20249.909.909.909.909.49-
Jan 31, 202410.0010.009.909.909.4930,125
Jan 30, 20249.9410.009.949.989.574,300
Jan 29, 20249.949.949.889.889.483,590
Jan 26, 20249.809.889.809.889.483,225
Jan 25, 20249.849.889.849.889.486,100
Jan 24, 20249.749.889.749.849.449,800

Related Tickers

ECT.AS Eurocastle Investment Limited
8.25
0.00%
 
WNMLA Winmill & Co. Incorporated
4.2500
0.00%
 
VALUE.AS Value8 N.V.
5.65
0.00%
 
WNDLF Wendel
95.63
0.00%
 
WIS.MU Wendel SE
99.10
+1.17%
 
REINA.AS Reinet Investments S.C.A.
24.80
-1.59%
 
TPOU.L Third Point Investors USD Ord
26.50
-0.38%
 
MF.PA Wendel
98.30
-0.66%
 
ALLFG.AS Allfunds Group plc
4.9740
-1.31%
 
HAL.AS HAL Trust
118.00
0.00%