TFF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.90	16.10	15.80	15.85	15.85	-2.76%	3,153
Apr 1, 2026	15.90	16.40	15.80	16.30	16.30	3.16%	3,016
Mar 31, 2026	15.85	16.00	15.80	15.80	15.80	-0.32%	737
Mar 30, 2026	15.25	16.00	14.90	15.85	15.85	3.26%	1,984
Mar 27, 2026	15.00	15.50	14.75	15.35	15.35	2.33%	5,442
Mar 26, 2026	14.90	15.30	14.65	15.00	15.00	-2.60%	15,339
Mar 25, 2026	15.30	15.70	14.95	15.40	15.40	-	12,532
Mar 24, 2026	15.70	15.80	15.40	15.40	15.40	-1.91%	2,507
Mar 23, 2026	15.70	15.95	15.50	15.70	15.70	-	3,948
Mar 20, 2026	16.55	16.55	15.70	15.70	15.70	-4.85%	2,634
Mar 19, 2026	16.95	16.95	16.45	16.50	16.50	-2.94%	1,356
Mar 18, 2026	16.90	17.00	16.55	17.00	17.00	0.59%	2,117
Mar 17, 2026	16.85	17.00	16.75	16.90	16.90	0.60%	2,741
Mar 16, 2026	17.00	17.00	16.70	16.80	16.80	0.30%	2,909
Mar 13, 2026	16.55	16.75	16.50	16.75	16.75	1.21%	1,312
Mar 12, 2026	16.80	16.80	16.40	16.55	16.55	-2.36%	23,879
Mar 11, 2026	17.00	17.00	16.75	16.95	16.95	-0.88%	1,445
Mar 10, 2026	16.85	17.30	16.70	17.10	17.10	1.18%	2,461
Mar 9, 2026	15.90	17.20	15.90	16.90	16.90	-4.25%	7,349
Mar 6, 2026	17.95	17.95	17.55	17.65	17.65	-1.94%	802
Mar 5, 2026	18.05	18.10	17.80	18.00	18.00	-0.28%	1,408
Mar 4, 2026	17.80	18.05	17.75	18.05	18.05	1.12%	2,967
Mar 3, 2026	18.00	18.50	17.50	17.85	17.85	-1.92%	21,156
Mar 2, 2026	18.05	18.20	18.00	18.20	18.20	-0.55%	2,190
Feb 27, 2026	18.40	18.60	18.25	18.30	18.30	-0.54%	5,704
Feb 26, 2026	18.55	18.55	18.25	18.40	18.40	-0.81%	2,463
Feb 25, 2026	18.40	18.70	18.35	18.55	18.55	0.27%	2,739
Feb 24, 2026	18.25	18.50	18.15	18.50	18.50	1.37%	1,582
Feb 23, 2026	18.15	18.25	18.15	18.25	18.25	0.83%	1,185
Feb 20, 2026	18.30	18.30	18.10	18.10	18.10	-1.09%	180
Feb 19, 2026	17.65	18.30	17.60	18.30	18.30	3.68%	4,049
Feb 18, 2026	17.50	17.65	17.40	17.65	17.65	0.86%	3,828
Feb 17, 2026	17.25	17.50	17.20	17.50	17.50	1.74%	5,198
Feb 16, 2026	16.90	17.35	16.90	17.20	17.20	1.78%	1,341
Feb 13, 2026	17.10	17.20	16.90	16.90	16.90	-1.17%	8,171
Feb 12, 2026	17.00	17.10	16.95	17.10	17.10	2.40%	1,678
Feb 11, 2026	16.95	17.10	16.70	16.70	16.70	-1.47%	8,920
Feb 10, 2026	17.05	17.10	16.95	16.95	16.95	0.30%	1,761
Feb 9, 2026	16.90	17.20	16.90	16.90	16.90	-1.17%	2,663
Feb 6, 2026	17.35	17.40	17.10	17.10	17.10	-1.16%	442
Feb 5, 2026	17.20	17.45	17.20	17.30	17.30	-1.98%	353
Feb 4, 2026	17.00	17.65	17.00	17.65	17.65	4.44%	7,328
Feb 3, 2026	16.85	17.00	16.80	16.90	16.90	0.30%	4,053
Feb 2, 2026	16.80	16.90	16.75	16.85	16.85	-0.59%	946
Jan 30, 2026	17.10	17.10	16.95	16.95	16.95	-0.59%	1,159
Jan 29, 2026	17.35	17.35	16.90	17.05	17.05	-2.01%	8,482
Jan 28, 2026	17.20	17.40	16.85	17.40	17.40	2.05%	6,775
Jan 27, 2026	16.90	17.10	16.90	17.05	17.05	0.89%	1,596
Jan 26, 2026	16.60	16.95	16.60	16.90	16.90	-0.29%	3,872
Jan 23, 2026	17.05	17.05	16.80	16.95	16.95	-0.29%	1,351