TFF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.50	13.50	13.30	13.48	13.48	0.75%	1,918
Oct 1, 2026	13.40	13.56	13.06	13.38	13.38	-0.15%	10,324
Sep 30, 2026	13.40	13.58	13.16	13.40	13.40	-	815
Sep 29, 2026	13.74	13.90	13.36	13.40	13.40	-2.33%	8,474
Sep 28, 2026	13.70	13.90	13.56	13.72	13.72	-0.58%	1,972
Sep 25, 2026	13.72	13.96	13.72	13.80	13.80	-1.43%	2,297
Sep 24, 2026	13.84	14.00	13.70	14.00	14.00	2.49%	5,642
Sep 23, 2026	14.50	14.50	13.62	13.66	13.66	-5.40%	105,210
Sep 22, 2026	14.70	14.74	14.04	14.44	14.44	-0.14%	7,635
Sep 21, 2026	14.90	14.90	14.42	14.46	14.46	-2.95%	19,612
Sep 18, 2026	14.66	14.90	13.68	14.90	14.90	0.27%	6,925
Sep 17, 2026	14.96	15.00	14.78	14.86	14.86	-0.93%	1,724
Sep 16, 2026	15.00	15.72	14.80	15.00	15.00	-6.60%	97,028
Sep 15, 2026	16.20	16.20	15.84	16.06	16.06	0.37%	669
Sep 14, 2026	16.00	16.20	15.86	16.00	16.00	-3.61%	938
Sep 11, 2026	16.48	16.70	16.40	16.60	16.60	0.61%	229
Sep 10, 2026	16.50	16.50	15.90	16.50	16.50	-0.48%	1,141
Sep 9, 2026	16.48	16.60	16.30	16.58	16.58	0.48%	166
Sep 8, 2026	16.54	16.90	16.40	16.50	16.50	-	1,007
Sep 7, 2026	16.60	16.80	16.50	16.50	16.50	-1.43%	1,906
Sep 4, 2026	16.90	16.90	16.74	16.74	16.74	-0.95%	622
Sep 3, 2026	16.80	16.90	16.78	16.90	16.90	0.72%	403
Sep 2, 2026	16.70	17.10	16.70	16.78	16.78	-0.59%	1,327
Sep 1, 2026	16.56	16.90	16.56	16.88	16.88	1.44%	2,016
Aug 31, 2026	16.60	16.90	16.54	16.64	16.64	0.24%	880
Aug 28, 2026	16.46	16.60	16.32	16.60	16.60	0.85%	2,179
Aug 27, 2026	16.60	16.60	16.40	16.46	16.46	0.37%	3,145
Aug 26, 2026	16.68	16.68	16.40	16.40	16.40	-1.68%	104
Aug 25, 2026	16.80	16.90	16.68	16.68	16.68	-0.71%	510
Aug 24, 2026	16.80	17.00	16.80	16.80	16.80	-1.18%	231
Aug 21, 2026	16.48	17.00	16.26	17.00	17.00	3.03%	1,745
Aug 20, 2026	16.30	16.50	16.22	16.50	16.50	-1.08%	5,628
Aug 19, 2026	16.52	16.68	16.24	16.68	16.68	1.09%	1,452
Aug 18, 2026	16.40	16.70	16.32	16.50	16.50	0.61%	30,649
Aug 17, 2026	16.40	16.70	16.30	16.40	16.40	-1.44%	3,714
Aug 14, 2026	16.80	17.50	16.30	16.64	16.64	-0.95%	2,464
Aug 13, 2026	16.58	16.90	16.48	16.80	16.80	1.45%	3,296
Aug 12, 2026	16.50	17.00	16.30	16.56	16.56	-0.24%	4,804
Aug 11, 2026	15.30	16.60	15.20	16.60	16.60	8.50%	6,213
Aug 10, 2026	15.00	15.30	15.00	15.30	15.30	1.32%	407
Aug 7, 2026	15.30	15.30	15.10	15.10	15.10	-0.66%	602
Aug 6, 2026	15.12	15.26	15.12	15.20	15.20	-	288
Aug 5, 2026	15.22	15.30	15.20	15.20	15.20	0.53%	57
Aug 4, 2026	15.30	15.60	15.12	15.12	15.12	-1.18%	3,175
Aug 3, 2026	15.00	15.40	15.00	15.30	15.30	1.32%	261
Jul 31, 2026	15.42	15.44	15.10	15.10	15.10	-2.20%	697
Jul 30, 2026	15.00	15.60	15.00	15.44	15.44	2.80%	4,374
Jul 29, 2026	15.00	15.62	15.00	15.02	15.02	-0.13%	4,057
Jul 28, 2026	15.42	15.60	15.04	15.04	15.04	-2.34%	3,333
Jul 27, 2026	15.50	15.50	15.30	15.40	15.40	-	79