TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	46.421	46.421	46.421	46.421	44.252	154
2024-02-15	46.703	46.800	46.295	46.295	44.132	291
2024-02-14	46.503	46.600	46.495	46.495	44.322	164
2024-02-13	46.603	46.641	46.525	46.595	44.418	200
2024-02-12	46.603	46.700	46.595	46.658	44.477	291
2024-02-09	46.003	46.003	45.995	45.999	43.850	222
2024-02-08	46.000	46.000	45.699	45.699	43.563	142
2024-02-07	45.750	45.750	45.512	45.600	43.469	21,525
2024-02-06	44.700	44.700	44.500	44.500	42.420	45
2024-02-05	44.603	44.603	44.400	44.400	42.325	41
2024-02-02	44.400	44.400	44.196	44.196	42.130	191
2024-02-01	43.998	44.000	43.998	44.000	41.944	3
2024-01-31	45.000	45.000	44.296	44.600	42.516	60
2024-01-30	43.300	43.300	43.300	43.300	41.276	45
2024-01-29	43.402	43.402	43.300	43.400	41.372	72
2024-01-26	43.100	43.201	43.100	43.200	41.181	129
2024-01-25	43.201	43.201	43.201	43.201	41.182	13
2024-01-24	43.900	44.002	43.900	44.001	41.944	45
2024-01-22	43.796	43.800	43.796	43.800	41.753	85
2024-01-19	44.603	44.799	44.596	44.599	42.515	175
2024-01-18	45.536	45.536	45.296	45.299	43.182	89
2024-01-17	45.268	45.699	45.268	45.599	43.468	170
2024-01-16	44.603	44.896	44.600	44.641	42.554	258
2024-01-15	45.000	45.000	44.763	44.900	42.801	258
2024-01-12	44.207	44.207	44.099	44.195	42.129	347
2024-01-11	44.999	44.999	44.995	44.995	42.892	13
2024-01-10	45.803	46.807	45.795	45.795	43.655	603
2024-01-09	46.197	46.500	46.197	46.500	44.327	330
2024-01-08	45.600	45.600	45.600	45.600	43.469	248
2024-01-05	45.198	45.201	45.198	45.201	43.088	20
2024-01-04	43.900	43.900	43.900	43.900	41.848	1
2024-01-03	44.199	44.199	44.196	44.196	42.130	72
2024-01-02	44.202	45.000	44.196	44.199	42.133	71
2023-12-29	44.896	44.900	44.896	44.900	42.801	63
2023-12-28	44.896	44.896	44.896	44.896	42.797	62
2023-12-27	46.000	46.000	43.596	43.600	41.562	183
2023-12-22	45.915	45.915	45.799	45.799	43.658	175
2023-12-21	45.982	45.982	45.982	45.982	43.833	255
2023-12-20	44.400	45.500	44.300	44.799	42.705	157
2023-12-19	43.898	44.300	43.898	44.199	42.134	254
2023-12-18	41.700	43.001	41.700	43.001	40.991	58
2023-12-15	40.800	41.600	40.800	41.600	39.656	106
2023-12-14	39.400	40.000	39.300	40.000	38.131	113
2023-12-13	39.300	39.500	39.300	39.500	37.654	69
2023-12-12	39.900	39.901	39.900	39.901	38.036	24
2023-12-08	40.200	41.048	40.200	41.048	39.129	550
2023-12-06	41.200	41.200	41.200	41.200	39.274	1
2023-12-05	41.800	41.800	41.200	41.200	39.274	8
2023-12-04	41.995	41.995	41.995	41.995	40.032	4
2023-12-01	42.198	42.600	42.198	42.199	40.227	64
2023-11-30	42.630	42.630	42.630	42.630	40.638	4
2023-11-29	42.001	42.001	42.001	42.001	40.038	14
2023-11-28	41.796	41.796	41.795	41.795	39.842	5
2023-11-27	41.902	41.902	41.800	41.900	39.942	38
2023-11-24	41.901	41.901	41.895	41.895	39.937	10
2023-11-23	41.900	41.904	41.900	41.904	39.945	8
2023-11-22	41.802	41.802	41.800	41.800	39.846	17
2023-11-21	42.000	42.204	41.899	41.899	39.941	53
2023-11-20	42.202	42.400	42.202	42.203	40.231	35
2023-11-17	42.802	42.802	42.699	42.699	40.704	93

← NewerPage 9 of 16 · 935 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.