TFF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.90	17.50	16.80	17.46	17.46	3.31%	11,191
Jun 2, 2026	16.98	17.00	16.86	16.90	16.90	-0.59%	20,730
Jun 1, 2026	17.00	17.00	16.72	17.00	17.00	1.80%	2,318
May 29, 2026	16.98	17.00	16.70	16.70	16.70	-1.18%	1,057
May 28, 2026	16.72	16.90	16.72	16.90	16.90	1.20%	590
May 27, 2026	16.70	16.72	16.50	16.70	16.70	-0.12%	502
May 26, 2026	16.56	16.72	16.56	16.72	16.72	0.84%	453
May 25, 2026	16.40	16.60	16.40	16.58	16.58	0.48%	484
May 22, 2026	16.66	16.68	16.44	16.50	16.50	-1.20%	627
May 21, 2026	17.00	17.00	16.70	16.70	16.70	-1.76%	810
May 20, 2026	16.94	17.00	16.92	17.00	17.00	-	1,963
May 19, 2026	16.80	17.00	16.74	17.00	17.00	-	645
May 18, 2026	17.00	17.00	16.98	17.00	17.00	-0.12%	344
May 15, 2026	16.96	17.02	16.90	17.02	17.02	0.35%	1,081
May 14, 2026	16.98	17.08	16.90	16.96	16.96	-0.47%	3,721
May 13, 2026	17.00	17.04	16.72	17.04	17.04	0.71%	997
May 12, 2026	16.50	17.00	16.42	16.92	16.92	1.93%	16,305
May 11, 2026	16.50	16.90	16.46	16.60	16.60	0.73%	7,091
May 8, 2026	16.48	16.48	16.40	16.48	16.48	0.24%	624
May 7, 2026	16.36	16.48	16.34	16.44	16.44	0.61%	162
May 6, 2026	16.50	16.50	16.30	16.34	16.34	0.62%	741
May 5, 2026	16.10	16.30	15.60	16.24	16.24	0.87%	2,474
May 4, 2026	15.94	16.10	15.94	16.10	16.10	1.00%	368
Apr 30, 2026	16.50	16.50	15.94	15.94	15.94	-1.73%	1,141
Apr 29, 2026	16.50	16.50	16.22	16.22	16.22	-1.10%	53
Apr 28, 2026	16.50	16.56	16.20	16.40	16.40	-1.80%	469
Apr 27, 2026	16.00	16.74	15.96	16.70	16.70	3.60%	5,825
Apr 24, 2026	16.50	16.50	16.00	16.12	16.12	-1.71%	1,886
Apr 23, 2026	16.44	16.46	16.20	16.40	16.40	-0.24%	1,751
Apr 22, 2026	16.50	16.50	16.30	16.44	16.44	1.11%	648
Apr 21, 2026	16.30	16.50	16.26	16.26	16.26	0.37%	2,529
Apr 20, 2026	16.16	16.50	16.16	16.20	16.20	-1.46%	2,560
Apr 17, 2026	16.48	16.50	16.40	16.44	16.44	-0.36%	2,325
Apr 16, 2026	16.40	16.70	16.24	16.50	16.50	1.10%	8,538
Apr 15, 2026	16.34	16.40	16.30	16.32	16.32	-0.24%	868
Apr 14, 2026	15.90	16.40	15.82	16.36	16.36	4.60%	760
Apr 13, 2026	16.50	16.50	15.30	15.64	15.64	-5.21%	5,302
Apr 10, 2026	16.46	16.92	16.44	16.50	16.50	0.24%	1,058
Apr 9, 2026	16.00	16.70	15.90	16.46	16.46	3.39%	10,400
Apr 8, 2026	16.00	16.08	15.90	15.92	15.92	0.51%	23,286
Apr 7, 2026	15.20	15.98	15.20	15.84	15.84	-0.06%	1,518
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