TFF Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 30.326 | 30.326 | 30.300 | 30.300 | 28.156 | 23 |
| 2022-02-01 | 31.397 | 31.400 | 31.397 | 31.400 | 29.178 | 28 |
| 2022-01-31 | 28.700 | 28.944 | 28.600 | 28.700 | 26.669 | 8,661 |
| 2022-01-28 | 28.300 | 28.300 | 28.298 | 28.298 | 26.295 | 9 |
| 2022-01-26 | 28.800 | 28.800 | 28.600 | 28.600 | 26.576 | 8 |
| 2022-01-25 | 28.700 | 28.700 | 28.597 | 28.597 | 26.574 | 17 |
| 2022-01-24 | 28.997 | 28.997 | 28.997 | 28.997 | 26.945 | 6 |
| 2022-01-21 | 29.250 | 29.300 | 29.000 | 29.000 | 26.948 | 64,875 |
| 2022-01-20 | 29.297 | 29.297 | 29.297 | 29.297 | 27.224 | 7 |
| 2022-01-18 | 30.600 | 30.600 | 30.097 | 30.100 | 27.970 | 260 |
| 2022-01-17 | 30.800 | 30.800 | 30.647 | 30.647 | 28.478 | 22 |
| 2022-01-14 | 30.800 | 30.800 | 30.800 | 30.800 | 28.621 | 1 |
| 2022-01-13 | 31.300 | 31.300 | 31.300 | 31.300 | 29.085 | 1 |
| 2022-01-12 | 32.000 | 32.147 | 32.000 | 32.147 | 29.872 | 586 |
| 2022-01-11 | 32.004 | 32.004 | 31.496 | 31.496 | 29.267 | 30 |
| 2022-01-10 | 31.793 | 32.296 | 31.793 | 32.296 | 30.011 | 291 |
| 2022-01-06 | 30.222 | 30.496 | 30.222 | 30.496 | 28.338 | 418 |
| 2021-12-31 | 27.804 | 27.804 | 27.804 | 27.804 | 25.836 | 17 |
| 2021-12-30 | 27.998 | 27.998 | 27.998 | 27.998 | 26.017 | 4 |
| 2021-12-29 | 27.897 | 27.897 | 27.897 | 27.897 | 25.923 | 1 |
| 2021-12-20 | 26.043 | 26.043 | 26.043 | 26.043 | 24.200 | 105 |
| 2021-12-14 | 26.497 | 26.497 | 26.497 | 26.497 | 24.623 | 3 |
| 2021-12-13 | 26.172 | 26.172 | 26.123 | 26.123 | 24.274 | 11 |
| 2021-12-10 | 26.098 | 26.098 | 26.098 | 26.098 | 24.251 | 9 |
| 2021-12-09 | 25.897 | 25.897 | 25.897 | 25.897 | 24.065 | 2 |
| 2021-12-08 | 25.998 | 25.998 | 25.998 | 25.998 | 24.158 | 16 |
| 2021-12-06 | 26.697 | 26.697 | 26.697 | 26.697 | 24.808 | 1 |
| 2021-12-01 | 25.845 | 25.845 | 25.845 | 25.845 | 24.017 | 128 |
| 2021-11-30 | 26.400 | 26.400 | 26.400 | 26.400 | 24.532 | 1 |
| 2021-11-29 | 25.910 | 25.910 | 25.910 | 25.910 | 24.077 | 48 |
| 2021-11-23 | 26.007 | 26.109 | 26.007 | 26.109 | 24.261 | 166 |
| 2021-11-19 | 25.898 | 26.153 | 25.897 | 25.897 | 24.065 | 173 |
| 2021-11-17 | 26.098 | 26.098 | 26.098 | 26.098 | 24.251 | 10 |
| 2021-11-15 | 26.198 | 26.198 | 26.198 | 26.198 | 24.344 | 5 |
| 2021-11-12 | 26.097 | 26.097 | 26.097 | 26.097 | 24.250 | 3 |
| 2021-11-05 | 26.394 | 26.394 | 26.394 | 26.394 | 24.526 | 2,196 |
| 2021-10-14 | 24.700 | 25.100 | 24.700 | 25.000 | 22.923 | 41 |
← NewerPage 16 of 16 · 937 trading days
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.