Tetragon Financial Group Limited (AMS:TFG)
Netherlands · Delayed Price · Currency is EUR · Price in USD 17.20
+0.20 (1.18%)
Aug 5, 2025, 5:35 PM CET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 17.05 | 17.25 | 17.05 | 17.20 | 17.20 | 1.18% | 17,722 |
| Aug 4, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.80% | 39,608 |
| Aug 1, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -0.60% | 9,535 |
| Jul 31, 2025 | 16.75 | 16.95 | 16.70 | 16.80 | 16.69 | 0.30% | 8,646 |
| Jul 30, 2025 | 17.05 | 17.05 | 16.55 | 16.75 | 16.64 | -1.18% | 21,735 |
| Jul 29, 2025 | 17.00 | 17.05 | 16.90 | 16.95 | 16.84 | - | 6,178 |
| Jul 28, 2025 | 17.00 | 17.05 | 16.85 | 16.95 | 16.84 | - | 7,611 |
| Jul 25, 2025 | 17.05 | 17.05 | 16.90 | 16.95 | 16.84 | -0.59% | 30,692 |
| Jul 24, 2025 | 17.05 | 17.10 | 16.95 | 17.05 | 16.94 | - | 15,157 |
| Jul 23, 2025 | 17.10 | 17.10 | 17.00 | 17.05 | 16.94 | -0.58% | 21,285 |
| Jul 22, 2025 | 17.10 | 17.15 | 17.05 | 17.15 | 17.04 | 0.29% | 10,834 |
| Jul 21, 2025 | 17.15 | 17.15 | 17.05 | 17.10 | 16.99 | 0.29% | 16,756 |
| Jul 18, 2025 | 17.35 | 17.35 | 17.05 | 17.05 | 16.94 | -0.29% | 51,131 |
| Jul 17, 2025 | 17.10 | 17.25 | 17.10 | 17.10 | 16.99 | 0.59% | 44,080 |
| Jul 16, 2025 | 17.10 | 17.15 | 17.00 | 17.00 | 16.89 | -0.58% | 9,776 |
| Jul 15, 2025 | 17.50 | 17.50 | 17.05 | 17.10 | 16.99 | -1.72% | 19,082 |
| Jul 14, 2025 | 16.55 | 17.90 | 16.50 | 17.40 | 17.29 | 5.45% | 62,796 |
| Jul 11, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.39 | 2.17% | 9,368 |
| Jul 10, 2025 | 16.20 | 16.20 | 16.05 | 16.15 | 16.04 | -0.31% | 5,078 |
| Jul 9, 2025 | 16.25 | 16.25 | 16.05 | 16.20 | 16.09 | -0.31% | 6,768 |
| Jul 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.14 | - | 167 |
| Jul 7, 2025 | 16.25 | 16.25 | 16.20 | 16.25 | 16.14 | 0.31% | 2,995 |
| Jul 4, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.09 | - | 5,742 |
| Jul 3, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.09 | 0.31% | 22,765 |
| Jul 2, 2025 | 16.20 | 16.20 | 16.05 | 16.15 | 16.04 | -0.31% | 7,155 |
| Jul 1, 2025 | 16.25 | 16.25 | 16.15 | 16.20 | 16.09 | 0.31% | 12,908 |
| Jun 30, 2025 | 16.10 | 16.25 | 16.05 | 16.15 | 16.04 | 0.62% | 36,659 |
| Jun 27, 2025 | 16.10 | 16.15 | 16.05 | 16.05 | 15.94 | - | 7,320 |
| Jun 26, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 15.94 | -0.93% | 3,292 |
| Jun 25, 2025 | 16.25 | 16.45 | 16.00 | 16.20 | 16.09 | 0.62% | 14,398 |
| Jun 24, 2025 | 15.90 | 16.25 | 15.85 | 16.10 | 15.99 | 1.90% | 23,482 |
| Jun 23, 2025 | 15.75 | 15.85 | 15.65 | 15.80 | 15.70 | 0.32% | 13,834 |
| Jun 20, 2025 | 15.80 | 15.80 | 15.70 | 15.75 | 15.65 | - | 3,802 |
| Jun 19, 2025 | 15.65 | 15.85 | 15.60 | 15.75 | 15.65 | - | 39,013 |
| Jun 18, 2025 | 15.70 | 15.75 | 15.60 | 15.75 | 15.65 | -0.32% | 16,220 |
| Jun 17, 2025 | 15.80 | 15.80 | 15.50 | 15.80 | 15.70 | 0.32% | 36,880 |
| Jun 16, 2025 | 15.55 | 16.00 | 15.45 | 15.75 | 15.65 | 5.35% | 124,957 |
| Jun 13, 2025 | 15.00 | 15.10 | 14.85 | 14.95 | 14.85 | -1.64% | 6,322 |
| Jun 12, 2025 | 14.60 | 15.50 | 14.45 | 15.20 | 15.10 | 7.80% | 79,327 |
| Jun 11, 2025 | 14.15 | 14.20 | 14.00 | 14.10 | 14.01 | 0.36% | 8,472 |
| Jun 10, 2025 | 14.00 | 14.05 | 13.85 | 14.05 | 13.96 | 0.72% | 35,957 |
| Jun 9, 2025 | 13.70 | 13.95 | 13.55 | 13.95 | 13.86 | 0.36% | 932 |
| Jun 6, 2025 | 14.10 | 14.10 | 13.75 | 13.90 | 13.81 | -0.71% | 1,951 |
| Jun 5, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 13.91 | 1.82% | 15,866 |
| Jun 4, 2025 | 13.80 | 13.85 | 13.70 | 13.75 | 13.66 | -0.72% | 654 |
| Jun 3, 2025 | 13.65 | 13.85 | 13.55 | 13.85 | 13.76 | 1.84% | 1,677 |
| Jun 2, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.51 | -1.09% | 13,997 |
| May 30, 2025 | 14.00 | 14.15 | 13.60 | 13.75 | 13.66 | -2.48% | 9,409 |
| May 29, 2025 | 14.50 | 14.50 | 14.00 | 14.10 | 14.01 | - | 5,710 |
| May 28, 2025 | 14.15 | 14.25 | 14.10 | 14.10 | 14.01 | -1.05% | 1,030 |