TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	40.800	40.800	40.800	40.800	38.337	4
2023-05-18	41.632	41.632	41.496	41.496	38.991	56
2023-05-17	42.300	42.300	41.896	41.896	39.368	100
2023-05-16	41.751	41.821	41.751	41.821	39.297	454
2023-05-15	41.704	41.800	41.704	41.800	39.277	26
2023-05-12	41.804	41.804	41.804	41.804	39.281	5
2023-05-11	41.800	41.800	41.783	41.783	39.261	28
2023-05-10	42.200	42.600	42.200	42.300	39.747	36
2023-05-09	42.204	42.204	42.204	42.204	39.657	9
2023-05-05	41.800	41.800	41.800	41.800	39.277	1
2023-05-04	41.516	41.516	41.516	41.516	39.010	50
2023-04-28	41.301	41.301	41.301	41.301	38.808	17
2023-04-27	41.004	41.004	41.004	41.004	38.529	19
2023-04-26	40.799	40.800	40.799	40.800	38.337	14
2023-04-25	40.604	40.604	40.604	40.604	38.153	80
2023-04-24	40.900	41.004	40.900	41.004	38.529	199
2023-04-20	41.700	41.700	41.700	41.700	39.184	23
2023-04-19	41.011	41.011	40.896	40.896	38.428	439
2023-04-18	40.976	40.976	40.976	40.976	38.503	30
2023-04-17	40.155	40.233	40.155	40.233	37.805	101
2023-04-14	40.196	40.249	39.900	39.900	37.492	407
2023-04-13	40.099	40.099	40.096	40.096	37.676	32
2023-04-12	40.100	40.100	39.900	39.910	37.501	245
2023-04-11	39.927	39.996	39.899	39.899	37.491	81
2023-04-06	40.000	40.032	39.996	39.999	37.585	294
2023-04-05	40.096	40.399	40.096	40.399	37.961	71
2023-04-04	40.400	40.400	40.189	40.189	37.763	76
2023-03-31	40.401	40.401	40.396	40.396	37.958	679
2023-03-30	40.396	40.396	40.396	40.396	37.958	25
2023-03-29	40.296	40.296	40.196	40.196	37.770	72
2023-03-28	40.754	40.899	40.754	40.899	38.430	693
2023-03-27	40.699	40.699	40.699	40.699	38.243	25
2023-03-24	40.296	40.296	40.296	40.296	37.864	37
2023-03-23	41.300	41.508	41.300	41.508	39.003	82
2023-03-22	40.896	40.896	40.896	40.896	38.428	22
2023-03-21	41.350	41.601	41.350	41.601	39.090	15
2023-03-17	40.500	40.504	40.500	40.504	38.059	115
2023-03-16	40.250	40.800	40.250	40.699	38.243	2,284
2023-03-15	41.050	41.102	40.199	40.199	37.773	45,839
2023-03-14	40.296	40.296	40.200	40.248	37.819	30
2023-03-13	40.248	40.248	40.099	40.099	37.679	631
2023-03-10	40.796	40.796	40.796	40.796	38.334	6
2023-03-09	41.499	41.499	41.199	41.199	38.713	70
2023-03-08	41.700	41.796	41.604	41.604	39.093	278
2023-03-07	41.599	41.599	41.496	41.504	38.999	315
2023-03-06	41.331	41.331	41.296	41.299	38.807	219
2023-03-03	41.200	41.200	41.093	41.093	38.612	235
2023-03-02	40.952	41.035	40.952	41.035	38.558	285
2023-03-01	40.869	40.869	40.869	40.869	38.402	108
2023-02-28	40.950	41.199	40.196	41.199	38.713	5,547
2023-02-27	40.450	40.600	40.450	40.600	38.150	7,005
2023-02-24	39.996	39.996	39.996	39.996	37.582	26
2023-02-23	40.015	40.015	40.015	40.015	37.600	36
2023-02-22	40.100	40.300	40.099	40.300	37.868	181
2023-02-20	40.996	40.996	40.996	40.996	38.521	11
2023-02-17	41.500	41.500	41.500	41.500	38.995	8
2023-02-16	41.900	41.900	41.596	41.596	39.086	229
2023-02-15	41.100	41.700	41.100	41.699	39.182	85
2023-02-14	40.000	40.000	39.999	39.999	37.585	56
2023-02-13	40.025	40.025	40.000	40.000	37.586	29

← NewerPage 12 of 16 · 935 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.