TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35.958	35.958	35.900	35.900	33.733	35
2022-11-09	36.100	36.100	36.070	36.070	33.893	61
2022-11-08	36.199	36.199	36.199	36.199	34.015	36
2022-11-07	36.100	36.142	36.100	36.142	33.585	92
2022-11-04	36.300	36.300	36.300	36.300	33.732	9
2022-11-02	35.996	35.996	35.996	35.996	33.449	115
2022-11-01	35.958	35.996	35.958	35.996	33.449	262
2022-10-31	36.418	36.418	36.418	36.418	33.841	114
2022-10-28	35.996	35.996	35.996	35.996	33.449	5
2022-10-27	35.895	35.918	35.895	35.918	33.376	319
2022-10-26	35.177	35.304	35.100	35.304	32.806	53
2022-10-25	34.503	34.503	34.503	34.503	32.062	47
2022-10-20	34.403	34.403	34.403	34.403	31.969	13
2022-10-17	33.997	33.997	33.997	33.997	31.591	132
2022-10-14	33.597	33.597	33.597	33.597	31.219	816
2022-10-13	34.400	34.400	33.999	33.999	31.594	89
2022-10-12	33.203	33.203	33.203	33.203	30.854	25
2022-10-11	34.000	34.000	34.000	34.000	31.594	1
2022-10-10	34.197	34.197	34.197	34.197	31.777	837
2022-10-07	35.400	35.400	35.400	35.400	32.895	6
2022-10-06	34.903	34.903	34.903	34.903	32.433	10
2022-10-05	34.528	34.528	34.414	34.500	32.059	2,793
2022-09-30	33.799	33.799	33.799	33.799	31.408	42
2022-09-28	34.214	34.996	34.214	34.996	32.520	174
2022-09-15	35.897	35.897	35.897	35.897	33.357	3
2022-09-14	35.887	36.300	35.887	36.300	33.732	691
2022-09-13	36.019	36.019	36.019	36.019	33.471	13
2022-09-07	34.300	34.300	34.300	34.300	31.873	2
2022-09-05	33.900	33.900	33.900	33.900	31.501	1
2022-09-02	34.300	34.300	34.300	34.300	31.873	1
2022-08-31	33.800	33.800	33.800	33.800	31.408	2
2022-08-30	32.697	32.697	32.697	32.697	30.384	14
2022-08-26	33.947	34.000	33.947	34.000	31.594	5
2022-08-25	34.600	34.600	34.296	34.296	31.869	290
2022-08-22	34.600	34.600	34.600	34.600	32.152	71
2022-08-19	35.500	35.500	35.500	35.500	32.988	1
2022-08-18	35.200	35.200	35.200	35.200	32.709	1
2022-08-17	35.599	35.600	35.599	35.600	33.081	29
2022-08-16	35.599	35.604	35.599	35.604	33.085	58
2022-08-15	35.799	35.800	35.799	35.800	33.267	31
2022-08-12	35.805	35.805	35.805	35.805	33.271	22
2022-08-10	35.729	36.000	35.729	36.000	33.453	125
2022-08-08	34.200	34.200	34.200	34.200	31.780	1
2022-08-05	32.996	32.996	32.996	32.996	30.661	88
2022-08-04	34.096	34.100	34.096	34.100	31.687	33
2022-08-02	35.296	35.296	35.296	35.296	32.798	29
2022-08-01	34.996	34.996	34.996	34.996	32.519	29
2022-07-29	33.905	33.905	33.796	33.796	31.404	32
2022-07-28	32.800	32.904	32.800	32.904	30.576	99
2022-07-26	32.600	32.704	32.600	32.704	30.390	73
2022-07-25	33.350	33.350	33.350	33.350	30.990	118
2022-07-22	33.817	33.817	33.817	33.817	31.424	25
2022-07-21	35.100	35.100	35.100	35.100	32.616	1
2022-07-20	35.439	35.439	35.142	35.142	32.655	482
2022-07-19	35.799	35.799	35.070	35.070	32.589	240
2022-07-14	33.097	33.097	33.097	33.097	30.755	12
2022-07-13	31.897	31.897	31.897	31.897	29.640	2
2022-07-11	32.000	32.000	32.000	32.000	29.736	1
2022-07-08	31.696	31.696	31.696	31.696	29.453	153
2022-07-07	31.907	31.907	31.907	31.907	29.649	10

← NewerPage 14 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.