TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	30.450	31.000	30.450	31.000	28.807	517
2022-06-30	31.857	31.857	31.857	31.857	29.603	162
2022-06-28	32.405	33.000	32.405	33.000	30.665	163
2022-06-15	31.900	31.900	31.900	31.900	29.643	1
2022-06-14	32.700	32.700	32.697	32.697	30.384	317
2022-06-09	35.037	35.037	35.037	35.037	32.558	25
2022-06-08	34.300	34.300	34.300	34.300	31.873	4
2022-06-07	32.999	32.999	32.999	32.999	30.664	31
2022-06-01	31.400	31.400	31.400	31.400	29.178	3
2022-05-30	31.050	31.197	31.050	31.197	28.989	9,883
2022-05-26	30.502	30.502	30.502	30.502	28.344	241
2022-05-25	30.900	30.900	30.900	30.900	28.714	1
2022-05-24	30.296	30.296	30.296	30.296	28.153	153
2022-05-23	30.460	30.460	30.460	30.460	28.305	717
2022-05-20	30.352	30.352	30.352	30.352	28.205	635
2022-05-19	30.602	30.602	30.289	30.289	28.145	180
2022-05-18	30.496	30.500	30.496	30.500	28.342	29
2022-05-17	30.400	30.400	30.396	30.396	28.245	35
2022-05-13	30.804	30.804	30.804	30.804	28.624	20
2022-05-12	30.407	30.597	30.304	30.596	28.431	519
2022-05-11	28.773	28.773	28.773	28.773	26.737	3,046
2022-05-09	28.000	28.000	28.000	28.000	26.019	7
2022-05-06	28.200	28.200	28.200	28.200	26.205	6
2022-05-05	28.997	29.100	28.997	29.100	27.041	32
2022-05-03	29.000	29.004	29.000	29.004	26.952	28
2022-04-29	29.604	29.604	29.603	29.603	27.509	16
2022-04-28	29.702	29.702	29.702	29.702	27.600	5
2022-04-27	29.142	29.142	29.142	29.142	27.080	5
2022-04-12	31.000	31.000	31.000	31.000	28.807	400
2022-04-11	31.001	31.001	31.001	31.001	28.807	11
2022-04-08	31.003	31.003	31.003	31.003	28.810	15
2022-04-07	31.004	31.004	30.978	30.978	28.786	79
2022-04-06	30.903	30.903	30.903	30.903	28.717	16
2022-04-01	30.904	30.904	30.900	30.900	28.714	50
2022-03-28	32.543	32.543	32.543	32.543	30.241	899
2022-03-24	32.404	32.404	32.404	32.404	30.111	57
2022-03-23	32.000	32.000	31.796	31.796	29.546	75
2022-03-21	31.100	31.100	31.100	31.100	28.900	1
2022-03-18	30.200	30.200	30.100	30.100	27.970	234
2022-03-17	30.000	30.000	29.700	30.000	27.877	18,809
2022-03-16	30.100	30.100	30.100	30.100	27.970	1
2022-03-15	30.000	30.000	30.000	30.000	27.877	46,622
2022-03-14	31.500	31.500	29.976	30.068	27.940	4,350
2022-03-11	29.000	30.296	28.704	30.296	28.153	801
2022-03-10	25.500	27.197	25.500	27.197	25.273	27,676
2022-03-09	24.800	24.803	24.800	24.803	23.048	59
2022-03-04	26.844	26.900	26.844	26.900	24.997	333
2022-03-02	27.428	27.598	27.428	27.598	25.645	372
2022-02-25	27.300	27.500	27.200	27.398	25.459	906
2022-02-24	28.296	28.296	28.296	28.296	26.294	98
2022-02-22	28.300	29.000	28.000	29.000	26.948	190
2022-02-17	30.100	30.100	29.897	29.897	27.782	49
2022-02-16	30.095	30.095	30.095	30.095	27.966	2
2022-02-15	29.698	29.698	29.698	29.698	27.597	5
2022-02-11	28.900	28.900	28.900	28.900	26.855	4
2022-02-09	28.537	28.537	28.537	28.537	26.518	10
2022-02-08	28.700	28.700	28.400	28.400	26.391	209
2022-02-07	28.800	28.800	28.699	28.699	26.668	266
2022-02-03	30.000	30.000	29.597	29.597	27.503	2,016
2022-02-02	30.326	30.326	30.300	30.300	28.156	23

← NewerPage 15 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.