TFF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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