TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.500	18.600	18.400	18.600	18.101	254
2025-07-25	18.650	18.650	18.600	18.650	18.150	115
2025-07-24	18.600	18.750	18.450	18.700	18.199	380
2025-07-23	18.750	18.800	18.750	18.800	18.296	45
2025-07-22	18.500	18.600	18.500	18.550	18.053	1,652
2025-07-21	18.850	18.850	18.600	18.600	18.101	148
2025-07-18	17.950	17.950	17.950	17.950	17.469	110
2025-07-17	18.100	18.100	18.000	18.100	17.615	208
2025-07-16	18.350	18.350	17.950	18.000	17.517	617
2025-07-15	19.500	19.500	18.550	18.550	18.053	1,161
2025-07-14	19.900	19.900	19.700	19.700	19.172	487
2025-07-11	20.500	20.800	19.850	19.900	19.367	2,070
2025-07-10	22.000	22.000	20.900	20.900	20.340	447
2025-07-09	23.700	23.900	23.700	23.900	23.259	7
2025-07-04	23.900	23.900	23.900	23.900	23.259	186
2025-07-01	24.200	24.200	24.200	24.200	23.551	430
2025-06-30	22.400	22.400	22.400	22.400	21.800	19
2025-06-26	22.700	22.700	22.300	22.500	21.897	446
2025-06-24	22.750	22.900	22.750	22.900	22.286	76
2025-06-23	23.900	23.900	23.000	23.000	22.383	21
2025-06-20	24.100	24.100	23.500	23.600	22.967	1
2025-06-19	23.700	23.700	23.700	23.700	23.065	7
2025-06-18	23.800	23.900	23.800	23.900	23.259	94
2025-06-16	24.300	24.300	24.300	24.300	23.649	1
2025-06-13	24.500	24.500	24.100	24.100	23.454	157
2025-06-12	24.700	24.700	24.400	24.500	23.843	172
2025-06-11	24.500	24.500	24.500	24.500	23.843	21
2025-06-06	24.000	24.000	24.000	24.000	23.357	1
2025-06-05	24.200	24.200	24.000	24.000	23.357	28
2025-06-03	23.400	23.400	23.400	23.400	22.773	1,321
2025-06-02	23.000	23.000	23.000	23.000	22.383	1
2025-05-30	22.900	22.900	22.900	22.900	22.286	1
2025-05-29	23.000	23.000	23.000	23.000	22.383	275
2025-05-27	23.400	23.400	22.800	22.800	22.189	108
2025-05-23	24.600	25.000	24.600	25.000	24.330	2
2025-05-22	24.400	24.600	24.400	24.600	23.941	56
2025-05-19	23.600	24.000	23.600	24.000	23.357	2
2025-05-16	23.400	23.600	23.400	23.600	22.967	1,901
2025-05-14	23.500	23.500	23.500	23.500	22.870	1
2025-05-13	23.600	23.600	23.200	23.400	22.773	11
2025-05-09	23.100	23.100	22.700	22.700	22.091	2,599
2025-05-08	23.000	23.000	23.000	23.000	22.383	200
2025-05-07	21.500	21.500	21.500	21.500	20.924	98
2025-05-06	21.800	21.800	21.800	21.800	21.216	203
2025-04-29	21.200	21.400	21.200	21.400	20.826	621
2025-04-25	21.400	21.900	21.400	21.700	21.118	11
2025-04-23	21.100	21.100	20.900	20.900	20.340	50
2025-04-16	21.200	21.900	21.200	21.900	21.313	50
2025-04-15	21.300	21.300	21.300	21.300	20.729	238
2025-04-11	22.200	22.200	21.500	21.500	20.924	18
2025-04-10	21.800	22.300	21.800	22.300	21.702	1
2025-04-09	21.700	21.700	21.400	21.500	20.924	467
2025-04-08	21.700	22.200	21.700	22.200	21.605	199
2025-04-07	21.900	21.900	21.200	21.600	21.021	63
2025-04-04	22.600	22.600	22.200	22.200	21.605	326
2025-04-03	23.700	23.700	23.700	23.700	23.065	53
2025-04-02	24.000	24.000	24.000	24.000	23.357	2
2025-03-31	24.400	24.400	24.300	24.300	23.649	1
2025-03-28	24.200	24.200	24.200	24.200	23.551	493
2025-03-25	24.900	24.900	24.800	24.800	24.135	15

← NewerPage 6 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.