TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	39.799	40.152	39.799	40.152	37.729	141
2023-02-09	39.900	40.204	39.900	40.204	37.777	28
2023-02-08	39.996	40.000	39.996	40.000	37.586	11
2023-02-07	39.880	40.196	39.799	39.799	37.397	87
2023-02-06	40.300	40.300	40.280	40.280	37.849	152
2023-02-03	41.496	41.500	41.496	41.500	38.995	28
2023-02-02	40.600	40.600	40.596	40.596	38.146	82
2023-02-01	40.596	40.596	40.330	40.330	37.896	35
2023-01-31	39.967	39.967	39.967	39.967	37.555	68
2023-01-30	40.199	40.399	40.199	40.399	37.961	119
2023-01-27	39.999	40.100	39.999	40.100	37.679	96
2023-01-26	40.000	40.000	39.999	39.999	37.585	72
2023-01-25	40.099	40.287	40.099	40.287	37.855	141
2023-01-24	40.415	40.415	39.681	39.681	37.286	464
2023-01-23	40.675	40.675	40.675	40.675	38.220	253
2023-01-20	41.800	41.800	41.499	41.499	38.995	154
2023-01-19	42.071	42.199	42.071	42.199	39.652	78
2023-01-18	41.984	42.100	41.800	41.800	39.277	187
2023-01-17	41.800	42.000	41.800	42.000	39.465	199
2023-01-16	42.000	42.100	42.000	42.100	39.559	284
2023-01-13	41.759	41.759	41.759	41.759	39.239	90
2023-01-12	41.300	41.746	41.300	41.746	39.226	780
2023-01-11	40.400	40.500	40.098	40.500	38.056	455
2023-01-10	39.536	39.536	39.500	39.500	37.116	167
2023-01-09	41.833	41.833	41.766	41.766	39.245	344
2023-01-06	42.117	42.500	41.796	42.500	39.935	522
2023-01-05	42.809	42.809	41.796	41.800	39.277	404
2023-01-04	40.901	40.901	40.901	40.901	38.432	12
2023-01-03	40.096	40.100	40.096	40.100	37.680	109
2022-12-30	40.800	40.800	40.800	40.800	38.337	84
2022-12-29	40.375	40.401	40.375	40.401	37.962	92
2022-12-28	40.605	40.605	40.605	40.605	38.154	2
2022-12-23	39.543	39.543	39.500	39.500	37.116	124
2022-12-22	39.199	39.199	39.199	39.199	36.833	25
2022-12-21	38.999	39.000	38.929	39.000	36.646	89
2022-12-20	38.399	38.399	38.224	38.397	36.079	158
2022-12-19	38.599	38.603	38.599	38.603	36.273	70
2022-12-16	39.000	39.000	39.000	39.000	36.646	33
2022-12-15	38.000	38.000	38.000	38.000	35.706	29
2022-12-14	38.400	38.404	38.396	38.404	36.086	95
2022-12-13	38.501	38.501	38.496	38.496	36.173	519
2022-12-12	38.397	38.397	38.396	38.396	36.079	461
2022-12-09	39.438	39.438	39.396	39.396	37.018	459
2022-12-08	39.418	39.418	39.418	39.418	37.039	175
2022-12-07	38.303	38.303	38.303	38.303	35.991	6
2022-12-05	36.734	36.734	36.630	36.630	34.419	1,304
2022-12-02	37.304	37.304	35.999	35.999	33.826	58
2022-12-01	36.596	36.596	36.596	36.596	34.387	10
2022-11-30	36.397	36.397	36.396	36.396	34.200	458
2022-11-29	36.496	36.496	36.496	36.496	34.294	682
2022-11-25	35.997	35.997	35.996	35.996	33.824	503
2022-11-24	36.400	36.400	36.400	36.400	34.203	7
2022-11-23	35.554	35.598	35.554	35.598	33.449	588
2022-11-22	35.397	35.397	35.397	35.397	33.260	641
2022-11-18	35.197	36.086	35.197	35.220	33.094	366
2022-11-17	35.704	35.704	35.704	35.704	33.549	157
2022-11-16	35.047	35.294	34.997	34.997	32.884	323
2022-11-15	35.501	35.501	34.990	35.397	33.260	1,080
2022-11-14	35.704	35.704	35.600	35.600	33.451	268
2022-11-11	35.298	35.298	35.216	35.216	33.090	48

← NewerPage 13 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.