TFF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.35	18.50	17.85	17.85	17.85	-2.72%	21,695
Jan 8, 2026	18.55	18.70	18.30	18.35	18.35	-0.27%	45,590
Jan 7, 2026	18.80	18.80	18.30	18.40	18.40	-0.54%	946
Jan 6, 2026	18.45	19.00	18.45	18.50	18.50	0.27%	2,446
Jan 5, 2026	18.90	19.10	18.45	18.45	18.45	-3.66%	1,065
Jan 2, 2026	19.70	19.70	18.90	19.15	19.15	-2.79%	3,043
Dec 31, 2025	18.65	19.70	18.15	19.70	19.70	5.35%	3,587
Dec 30, 2025	17.40	18.70	17.40	18.70	18.70	7.16%	2,498
Dec 29, 2025	17.60	17.60	17.35	17.45	17.45	-0.85%	2,726
Dec 24, 2025	17.95	17.95	17.60	17.60	17.60	-1.95%	1,082
Dec 23, 2025	18.10	18.50	17.95	17.95	17.95	-1.37%	3,050
Dec 22, 2025	18.20	18.20	17.65	18.20	18.20	-0.27%	5,328
Dec 19, 2025	18.85	18.85	18.25	18.25	18.25	-2.41%	3,164
Dec 18, 2025	19.20	19.20	18.65	18.70	18.70	-2.86%	9,780
Dec 17, 2025	19.70	19.70	19.00	19.25	19.25	-2.28%	6,412
Dec 16, 2025	19.45	20.00	19.20	19.70	19.70	1.55%	9,588
Dec 15, 2025	18.50	19.40	18.45	19.40	19.40	4.86%	4,474
Dec 12, 2025	18.35	18.50	18.30	18.50	18.50	0.82%	416
Dec 11, 2025	18.60	18.60	18.20	18.35	18.35	-1.34%	1,035
Dec 10, 2025	18.50	18.60	18.35	18.60	18.60	1.09%	7,532
Dec 9, 2025	18.80	18.80	18.25	18.40	18.40	-1.87%	1,503
Dec 8, 2025	18.40	18.75	18.35	18.75	18.75	1.90%	1,672
Dec 5, 2025	18.30	18.40	18.20	18.40	18.40	1.10%	403
Dec 4, 2025	18.20	18.30	17.80	18.20	18.20	1.11%	15,428
Dec 3, 2025	18.35	18.35	17.90	18.00	18.00	-1.64%	2,870
Dec 2, 2025	18.40	18.40	18.10	18.30	18.30	-0.81%	1,370
Dec 1, 2025	18.70	18.70	18.40	18.45	18.45	-2.12%	1,901
Nov 28, 2025	18.10	18.85	17.95	18.85	18.85	4.72%	6,263
Nov 27, 2025	17.90	18.00	17.90	18.00	18.00	0.56%	1,115
Nov 26, 2025	17.75	17.90	17.40	17.90	17.90	0.56%	4,655
Nov 25, 2025	17.30	17.80	17.10	17.80	17.80	3.19%	2,917
Nov 24, 2025	17.40	17.40	17.10	17.25	17.25	0.58%	901
Nov 21, 2025	17.10	17.20	17.05	17.15	17.15	0.29%	2,147
Nov 20, 2025	18.10	18.10	17.10	17.10	17.10	-6.81%	5,099
Nov 19, 2025	18.15	18.35	18.00	18.35	18.35	-	20,115
Nov 18, 2025	18.50	18.80	18.30	18.35	18.35	-1.34%	3,972
Nov 17, 2025	18.20	18.60	18.20	18.60	18.60	2.20%	1,305
Nov 14, 2025	18.50	18.55	18.20	18.20	18.20	-1.62%	1,844
Nov 13, 2025	18.50	18.60	18.30	18.50	18.50	-0.80%	4,777
Nov 12, 2025	18.55	18.65	18.50	18.65	18.65	0.81%	3,707
Nov 11, 2025	18.70	18.75	18.50	18.50	18.50	-1.07%	4,351
Nov 10, 2025	18.60	18.70	18.30	18.70	18.70	0.54%	1,906
Nov 7, 2025	18.50	18.60	17.80	18.60	18.60	-	9,250
Nov 6, 2025	18.50	18.60	18.25	18.60	18.60	0.54%	13,507
Nov 5, 2025	18.50	18.50	18.10	18.50	18.50	0.27%	6,296
Nov 4, 2025	18.00	18.45	17.95	18.45	18.45	-0.81%	3,661
Nov 3, 2025	18.60	18.70	18.50	18.60	18.10	-	6,559
Oct 31, 2025	18.55	18.60	18.00	18.60	18.10	0.54%	9,726
Oct 30, 2025	18.50	18.50	18.30	18.50	18.00	0.27%	1,436
Oct 29, 2025	18.60	18.60	18.30	18.45	17.95	-0.27%	13,142