TipRanks
Go Ultimate55% OFF

Tetragon Financial (TFG) Historical Prices

GB:TFG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.6515.6515.6515.7015.70+0.77%1,0000.05
Oct 29, 202615.4515.8015.5815.7015.58+1.62%122,7505.15
Oct 28, 202615.1015.5015.3315.4515.33+2.32%23,6640.94
Oct 27, 202614.9515.2015.0315.1014.98+1.00%21,4100.80
Oct 26, 202614.9514.9014.9014.9514.84+0.00%5430.02
Oct 23, 202614.9514.9014.9014.9514.84+0.00%6350.02
Oct 22, 202614.9015.0014.8014.9514.84+0.33%6,1940.23
Oct 21, 202614.8514.8814.8014.9014.79+0.34%3,6250.13
Oct 20, 202614.9015.2014.7414.8514.74-0.34%52,4731.97
Oct 19, 202614.5515.0014.5114.9014.79+2.41%36,8821.40
Oct 16, 202614.5514.5514.4014.5514.44+0.00%1,5740.06
Oct 15, 202614.5514.4514.4014.5514.44+0.00%1,0300.04
Oct 14, 202614.6514.5514.3014.5514.44-0.69%1,0390.04
Oct 13, 202614.7014.6514.5014.6514.54-0.34%3,2300.12
Oct 12, 202614.6514.6014.5014.7014.59+0.34%1,7000.06
Oct 09, 202614.6514.7514.5514.6514.54+0.00%00.00
Oct 08, 202614.6514.6514.4514.6514.54+0.00%2,0720.08
Oct 07, 202614.6514.6514.5014.6514.54+0.00%13,3860.50
Oct 06, 202614.6514.6014.5014.6514.54+0.00%101,7904.07
Oct 05, 202614.6014.5014.5014.6514.54+0.35%2500.01
Oct 02, 202614.6514.4514.4514.6014.49-0.34%2960.01
Oct 01, 202614.7014.5014.5014.6514.54-0.34%3640.01
Sep 30, 202614.3514.8514.4014.7014.59+2.80%3,3420.13
Sep 29, 202614.3014.3014.3014.3014.19+0.00%1,5000.06
Sep 28, 202614.2514.4014.2014.3014.19+0.35%5,2360.19
Sep 25, 202614.1014.2514.1014.2514.14+1.06%11,2880.38
Sep 24, 202614.0514.0014.0014.1013.99+0.36%1000.00
Sep 23, 202614.0513.9913.9914.0513.94+0.00%2,7980.09
Sep 22, 202614.0013.8513.8514.0513.94+0.36%2,0000.06
Sep 21, 202614.0013.8713.8514.0013.89+0.00%8300.03
Sep 18, 202614.0014.1013.9014.0013.89+0.00%00.00
Sep 17, 202614.0014.1013.9014.0013.89+0.00%00.00
Sep 16, 202614.0014.1013.9014.0013.89-0.36%00.00
Sep 15, 202614.0513.9013.9014.0513.94+0.00%1500.00
Sep 14, 202614.0514.1013.9214.0513.94+0.00%9040.02
Sep 11, 202614.1014.0014.0014.0513.94-0.36%1,1090.03
Sep 10, 202614.0514.2014.0014.1013.99+0.36%00.00
Sep 09, 202614.1014.1014.1014.0513.94-0.36%4530.01
Sep 08, 202614.1014.1714.0014.1013.99+0.00%2870.01
Sep 07, 202614.1014.0114.0114.1013.99+0.00%1,5500.04
Sep 04, 202614.0514.2014.0014.1013.99+0.36%00.00
Sep 03, 202614.0514.1013.9114.0513.94+0.00%2,7580.06
Sep 02, 202614.0513.9013.9014.0513.94+0.00%9100.02
Sep 01, 202614.0514.1014.0514.0513.94+0.00%5910.01
Aug 31, 202614.0514.0514.0514.0513.94+0.00%2000.00
Aug 28, 202613.5514.1013.6814.0513.94+3.69%36,0890.82
Aug 27, 202613.4013.7513.4813.5513.45+1.12%1,7210.04
Aug 26, 202613.3513.6013.6013.4013.30+0.00%4670.01
Aug 25, 202613.3013.5013.4013.4013.30+0.75%1,9520.04
Aug 24, 202613.3013.5013.4013.3013.20+0.00%1,2340.03