TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.500	18.550	18.350	18.550	18.053	329
2025-10-29	18.600	18.600	18.300	18.400	17.907	802
2025-10-28	18.500	18.550	18.150	18.450	17.955	808
2025-10-27	18.800	18.800	18.600	18.600	18.101	509
2025-10-24	18.600	18.700	18.475	18.550	18.053	856
2025-10-23	18.000	18.500	18.000	18.500	18.004	406
2025-10-22	17.850	17.850	17.850	17.850	17.371	100
2025-10-21	17.700	17.700	17.700	17.700	17.226	13
2025-10-20	17.750	17.900	17.750	17.900	17.420	635
2025-10-17	17.700	17.850	17.700	17.850	17.371	62
2025-10-16	17.450	17.550	17.400	17.400	16.934	70
2025-10-13	17.400	17.425	17.350	17.350	16.885	171
2025-10-10	18.100	18.100	18.100	18.100	17.615	3
2025-10-08	18.950	18.950	18.800	18.800	18.296	8
2025-10-06	18.900	18.900	18.650	18.800	18.296	73
2025-10-03	19.000	19.000	18.400	18.650	18.150	817
2025-10-02	18.800	18.800	18.800	18.800	18.296	20
2025-10-01	17.375	17.450	17.350	17.450	16.982	894
2025-09-30	17.300	17.600	17.300	17.600	17.128	796
2025-09-26	16.650	16.650	16.600	16.600	16.155	2,990
2025-09-25	16.900	16.900	16.900	16.900	16.447	6
2025-09-24	16.700	16.700	16.700	16.700	16.252	150
2025-09-23	16.450	16.450	16.400	16.400	15.960	1,791
2025-09-22	16.600	16.600	16.500	16.550	16.106	1,708
2025-09-19	16.700	16.700	16.700	16.700	16.252	429
2025-09-18	16.750	16.750	16.500	16.650	16.204	2,015
2025-09-17	16.275	16.500	16.150	16.500	16.058	1,360
2025-09-16	16.500	16.500	16.250	16.250	15.814	1,814
2025-09-15	16.350	16.600	16.350	16.600	16.155	1
2025-09-12	15.900	16.300	15.850	16.100	15.668	430
2025-09-11	16.150	16.150	16.050	16.100	15.668	1,611
2025-09-10	16.550	16.650	16.200	16.250	15.814	1,465
2025-09-09	17.300	17.350	17.300	17.350	16.885	16
2025-09-08	17.100	17.400	17.100	17.150	16.690	278
2025-09-05	18.200	18.450	18.200	18.450	17.955	3,263
2025-09-04	17.800	18.150	17.650	18.150	17.663	1,137
2025-09-03	16.950	17.150	16.950	17.100	16.642	11
2025-09-02	17.000	17.000	16.800	16.950	16.496	483
2025-09-01	17.000	17.200	17.000	17.000	16.544	31
2025-08-29	16.950	16.950	16.950	16.950	16.496	251
2025-08-28	16.950	17.000	16.850	16.850	16.398	801
2025-08-27	16.650	16.750	16.650	16.750	16.301	275
2025-08-26	17.250	17.250	16.700	16.700	16.252	52
2025-08-22	16.900	17.200	16.900	17.200	16.739	571
2025-08-21	16.400	16.450	16.400	16.450	16.009	1
2025-08-20	16.600	16.600	16.450	16.500	16.058	718
2025-08-19	16.500	16.500	16.423	16.423	15.982	41
2025-08-18	16.400	16.400	16.250	16.400	15.960	615
2025-08-15	17.200	17.200	16.850	16.850	16.398	161
2025-08-14	17.500	17.500	17.250	17.250	16.788	58
2025-08-13	17.750	17.850	17.600	17.650	17.177	1,677
2025-08-12	17.600	17.700	17.550	17.600	17.128	582
2025-08-11	17.800	17.850	17.750	17.750	17.274	55
2025-08-08	17.800	17.800	17.700	17.800	17.323	314
2025-08-05	17.950	17.961	17.900	17.900	17.420	1,073
2025-08-04	18.050	18.050	18.000	18.000	17.517	16
2025-08-01	17.950	18.050	17.950	18.000	17.517	305
2025-07-31	18.050	18.050	18.050	18.050	17.566	1
2025-07-30	18.350	18.550	18.250	18.550	18.053	315
2025-07-29	18.150	18.200	18.150	18.200	17.712	303

← NewerPage 5 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.