TFF Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	41.704	41.900	41.704	41.900	39.371	88
2023-08-15	41.999	41.999	41.999	41.999	39.464	27
2023-08-14	41.000	41.000	41.000	41.000	38.525	9
2023-08-11	41.000	41.144	41.000	41.144	38.661	75
2023-08-10	41.234	41.296	41.199	41.199	38.713	61
2023-08-09	41.504	41.504	41.504	41.504	38.999	7
2023-08-08	41.946	41.946	41.699	41.699	39.183	23
2023-08-07	41.600	41.859	41.600	41.802	39.279	119
2023-08-04	41.696	41.704	41.696	41.704	39.187	56
2023-08-03	42.100	42.301	42.062	42.301	39.748	67
2023-08-02	43.000	43.743	42.796	42.796	40.213	219
2023-08-01	43.400	44.101	43.296	44.099	41.438	275
2023-07-31	43.500	43.800	43.500	43.800	41.156	46
2023-07-28	43.400	43.600	43.400	43.600	40.968	244
2023-07-27	43.900	43.900	43.600	43.600	40.968	161
2023-07-26	44.277	44.277	44.113	44.113	41.450	123
2023-07-25	44.800	44.800	43.000	43.000	40.405	39
2023-07-24	44.899	44.899	44.599	44.599	41.907	90
2023-07-21	44.401	44.601	44.296	44.601	41.909	64
2023-07-20	43.796	43.796	43.796	43.796	41.152	61
2023-07-19	44.200	44.233	44.199	44.199	41.532	437
2023-07-18	43.676	43.676	43.199	43.200	40.593	465
2023-07-17	43.400	43.650	43.399	43.400	40.781	437
2023-07-14	43.379	43.399	42.899	42.899	40.310	260
2023-07-13	42.996	42.996	42.996	42.996	40.401	15
2023-07-12	40.504	40.700	40.504	40.700	38.243	46
2023-07-11	39.704	40.000	39.704	40.000	37.586	10
2023-07-10	39.717	39.717	39.699	39.699	37.303	35
2023-07-07	40.704	40.704	40.496	40.496	38.052	639
2023-07-06	40.999	40.999	40.999	40.999	38.524	33
2023-07-04	41.049	41.049	41.049	41.049	38.572	15
2023-07-03	40.765	40.765	40.765	40.765	38.304	81
2023-06-30	41.000	41.000	40.649	41.000	38.525	173
2023-06-29	40.596	40.596	40.496	40.499	38.055	134
2023-06-28	40.248	40.499	40.248	40.499	38.055	155
2023-06-27	39.400	39.400	39.400	39.400	37.022	24
2023-06-26	38.800	38.800	38.799	38.799	36.457	50
2023-06-23	38.999	38.999	38.900	38.900	36.552	65
2023-06-22	38.000	39.004	38.000	39.004	36.650	336
2023-06-21	38.300	38.300	37.996	37.996	35.703	127
2023-06-20	38.000	38.100	37.700	38.000	35.706	618
2023-06-19	39.000	39.000	38.096	38.096	35.797	221
2023-06-16	38.800	39.000	38.600	38.600	36.270	296
2023-06-15	38.800	39.000	38.800	38.900	36.552	772
2023-06-14	39.000	39.004	39.000	39.000	36.646	504
2023-06-13	39.000	39.000	38.943	38.943	36.593	408
2023-06-12	38.900	38.900	38.696	38.748	36.409	442
2023-06-09	39.300	39.300	39.201	39.201	36.835	15
2023-06-08	39.800	39.800	39.300	39.584	37.195	29
2023-06-07	39.900	39.900	39.600	39.600	37.210	48
2023-06-05	39.400	39.400	39.400	39.400	37.022	72
2023-06-02	39.500	39.500	39.500	39.500	37.116	7
2023-06-01	38.700	39.000	38.700	39.000	36.646	65
2023-05-31	39.600	39.700	39.500	39.500	37.116	213
2023-05-30	39.700	40.204	39.600	40.204	37.777	340
2023-05-26	40.400	40.400	40.096	40.096	37.676	198
2023-05-25	40.200	40.200	40.196	40.196	37.770	75
2023-05-24	40.300	40.300	40.296	40.296	37.864	74
2023-05-23	40.786	40.786	40.786	40.786	38.325	96
2023-05-22	40.552	40.552	40.496	40.496	38.052	87

← NewerPage 11 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.5000 EUR
2024-11-06	0.6000 EUR
2023-11-08	0.6000 EUR
2022-11-08	0.4000 EUR
2021-11-05	0.3500 EUR
2020-11-06	0.3500 EUR
2019-11-06	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.