TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	31.357	31.357	31.024	31.024	29.574	764
2024-10-09	34.000	34.000	34.000	34.000	32.411	30
2024-09-27	31.600	31.600	31.600	31.600	30.123	60
2024-09-26	31.200	31.200	31.200	31.200	29.742	200
2024-09-25	31.500	31.500	31.500	31.500	30.028	360
2024-09-24	32.000	32.000	32.000	32.000	30.504	1,017
2024-09-23	32.800	32.900	32.700	32.700	31.172	429
2024-09-20	32.400	32.400	32.400	32.400	30.886	30
2024-09-13	35.800	35.800	35.800	35.800	34.127	2
2024-09-12	34.200	35.500	34.200	35.500	33.841	65
2024-09-02	38.000	38.000	38.000	38.000	36.224	6
2024-08-07	37.700	37.700	37.700	37.700	35.938	1
2024-07-31	38.200	38.200	38.200	38.200	36.415	1
2024-07-16	39.900	39.900	39.900	39.900	38.035	1
2024-07-12	40.200	40.200	40.200	40.200	38.321	1
2024-07-09	41.500	41.500	41.500	41.500	39.560	1
2024-07-05	42.200	42.200	42.200	42.200	40.228	85
2024-06-25	41.600	41.600	41.600	41.600	39.656	8
2024-05-15	41.800	41.800	41.800	41.800	39.846	1
2024-04-26	42.998	43.038	42.998	43.038	41.027	121
2024-04-25	42.596	42.596	42.596	42.596	40.605	63
2024-04-24	44.015	44.015	43.800	43.800	41.753	195
2024-04-23	45.700	45.700	44.700	44.700	42.611	189
2024-04-22	45.625	45.625	45.625	45.625	43.492	120
2024-04-19	45.496	45.496	45.496	45.496	43.369	34
2024-04-18	45.104	45.104	45.104	45.104	42.996	14
2024-04-17	45.198	45.198	45.196	45.196	43.083	150
2024-04-16	44.996	44.996	44.996	44.996	42.893	63
2024-04-15	45.400	45.400	45.400	45.400	43.278	1
2024-04-12	45.000	45.000	45.000	45.000	42.897	1
2024-04-11	45.203	45.203	45.196	45.196	43.083	40
2024-04-10	44.700	44.705	44.696	44.696	42.607	78
2024-04-08	44.700	44.700	44.700	44.700	42.611	10
2024-04-05	44.196	44.196	44.196	44.196	42.130	63
2024-04-04	43.500	43.796	43.500	43.796	41.749	36
2024-04-03	43.519	43.700	43.519	43.519	41.485	51
2024-04-02	43.300	43.300	43.300	43.300	41.276	27
2024-03-28	43.000	43.000	43.000	43.000	40.990	1
2024-03-27	43.084	43.084	43.084	43.084	41.070	50
2024-03-26	42.800	42.804	42.800	42.804	40.804	605
2024-03-22	42.500	42.500	42.500	42.500	40.514	9
2024-03-21	42.400	42.400	42.400	42.400	40.418	9
2024-03-13	43.598	43.900	43.598	43.900	41.848	27
2024-03-12	44.100	44.100	44.096	44.096	42.035	10
2024-03-11	44.400	44.400	44.400	44.400	42.325	9
2024-03-08	44.500	44.500	44.500	44.500	42.420	6
2024-03-07	44.300	44.396	44.300	44.396	42.321	10
2024-03-06	44.500	44.500	44.500	44.500	42.420	1
2024-03-05	44.400	44.400	44.400	44.400	42.325	11
2024-03-04	45.500	45.500	45.500	45.500	43.373	9
2024-03-01	46.200	46.200	45.895	45.895	43.750	9
2024-02-29	46.100	46.108	46.100	46.100	43.945	88
2024-02-28	45.603	45.603	45.595	45.595	43.464	24
2024-02-27	45.300	45.300	44.996	44.996	42.893	13
2024-02-26	45.500	45.500	44.396	44.396	42.321	11
2024-02-23	44.700	44.996	44.600	44.996	42.893	12
2024-02-22	45.000	45.000	45.000	45.000	42.897	1
2024-02-21	44.600	45.000	44.518	45.000	42.897	106
2024-02-20	45.007	45.007	44.496	44.496	42.416	602
2024-02-19	46.000	46.095	46.000	46.000	43.850	933

← NewerPage 8 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.