TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.000	17.100	17.000	17.100	17.100	446
2026-01-26	16.750	16.950	16.750	16.950	16.950	927
2026-01-23	17.000	17.000	17.000	17.000	17.000	1
2026-01-22	16.900	17.000	16.900	16.950	16.950	323
2026-01-21	17.300	17.300	17.300	17.300	17.300	1,200
2026-01-20	17.500	17.500	17.500	17.500	17.500	1
2026-01-19	17.400	17.600	17.250	17.600	17.600	130
2026-01-16	17.500	17.500	17.450	17.500	17.500	302
2026-01-15	17.600	17.600	17.400	17.400	17.400	1,565
2026-01-14	17.900	17.900	17.900	17.900	17.900	0
2026-01-13	17.650	17.700	17.650	17.700	17.700	1,105
2026-01-12	17.900	17.900	17.900	17.900	17.900	0
2026-01-09	18.400	18.500	18.200	18.200	18.200	2,414
2026-01-08	18.525	18.525	18.425	18.425	18.425	718
2026-01-07	18.900	18.900	18.900	18.900	18.900	0
2026-01-06	18.900	18.900	18.900	18.900	18.900	0
2026-01-05	19.100	19.100	18.900	18.900	18.900	74
2026-01-02	19.700	19.700	19.350	19.500	19.500	10
2025-12-31	19.100	19.550	19.000	19.550	19.550	10
2025-12-30	17.550	18.000	17.550	18.000	18.000	7
2025-12-29	17.800	17.800	17.800	17.800	17.800	1
2025-12-24	17.900	17.900	17.750	17.800	17.800	55
2025-12-23	18.100	18.100	18.000	18.000	18.000	113
2025-12-22	18.200	18.200	18.200	18.200	18.200	3
2025-12-19	18.900	18.900	18.650	18.650	18.650	125
2025-12-18	19.200	19.200	18.650	18.800	18.800	3,551
2025-12-17	19.600	19.600	19.150	19.200	19.200	434
2025-12-16	19.900	19.900	19.500	19.500	19.500	48
2025-12-15	18.500	19.100	18.500	19.000	19.000	218
2025-12-12	18.400	18.400	18.400	18.400	18.400	50
2025-12-11	18.550	18.550	18.250	18.250	18.250	553
2025-12-10	18.450	18.450	18.450	18.450	18.450	40
2025-12-09	18.800	18.800	18.300	18.300	18.300	80
2025-12-08	18.400	18.400	18.400	18.400	18.400	390
2025-12-05	18.300	18.300	18.300	18.300	18.300	0
2025-12-04	17.950	18.300	17.950	18.300	18.300	1,255
2025-12-03	18.100	18.100	18.100	18.100	18.100	3
2025-12-02	18.350	18.350	18.100	18.100	18.100	58
2025-12-01	18.450	18.450	18.450	18.450	18.450	25
2025-11-28	18.100	18.100	18.100	18.100	18.100	20
2025-11-27	17.850	18.000	17.850	18.000	18.000	1,912
2025-11-26	17.600	17.600	17.600	17.600	17.600	231
2025-11-25	17.250	17.250	17.250	17.250	17.250	288
2025-11-24	17.250	17.250	17.250	17.250	17.250	1
2025-11-21	17.175	17.200	17.125	17.125	17.125	52
2025-11-20	18.100	18.100	17.800	17.800	17.800	693
2025-11-19	18.350	18.350	18.000	18.000	18.000	39
2025-11-18	18.500	18.500	18.300	18.400	18.400	1,182
2025-11-17	18.200	18.300	18.200	18.300	18.300	2,107
2025-11-14	18.200	18.300	18.200	18.250	18.250	1,014
2025-11-13	18.500	18.500	18.500	18.500	18.500	1
2025-11-12	18.600	18.600	18.600	18.600	18.600	13
2025-11-11	18.675	18.675	18.500	18.500	18.500	171
2025-11-10	18.600	18.600	18.300	18.450	18.450	19
2025-11-07	18.400	18.400	17.800	17.800	17.800	1,327
2025-11-06	18.350	18.500	18.350	18.500	18.500	76
2025-11-05	18.000	18.000	18.000	18.000	18.000	0
2025-11-04	18.000	18.000	18.000	18.000	18.000	22
2025-11-03	18.700	18.700	18.550	18.650	18.150	24
2025-10-31	18.500	18.500	18.200	18.200	17.712	208

← NewerPage 4 of 5 · 245 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.