TF1 SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	6.12	6.28	6.12	6.27	6.27	2.79%	122,948
Nov 3, 2026	6.04	6.11	5.94	6.10	6.10	0.16%	193,169
Nov 2, 2026	6.03	6.14	5.98	6.09	6.09	2.18%	294,943
Oct 30, 2026	5.87	5.97	5.83	5.96	5.96	0.17%	407,976
Oct 29, 2026	5.91	5.99	5.90	5.95	5.95	0.85%	264,529
Oct 28, 2026	5.94	5.96	5.89	5.90	5.90	-0.76%	171,861
Oct 27, 2026	5.91	5.97	5.90	5.95	5.95	1.02%	190,128
Oct 26, 2026	5.95	6.00	5.89	5.89	5.89	-1.26%	227,108
Oct 23, 2026	5.94	5.98	5.90	5.96	5.96	0.68%	152,947
Oct 22, 2026	5.88	5.93	5.84	5.92	5.92	0.59%	206,504
Oct 21, 2026	5.89	5.92	5.85	5.89	5.89	0.34%	174,950
Oct 20, 2026	5.85	5.92	5.84	5.87	5.87	0.26%	224,403
Oct 19, 2026	5.92	5.92	5.79	5.85	5.85	-1.43%	279,158
Oct 16, 2026	5.89	6.00	5.88	5.94	5.94	0.94%	324,327
Oct 15, 2026	5.86	5.92	5.83	5.88	5.88	1.47%	703,736
Oct 14, 2026	5.75	5.86	5.75	5.80	5.80	0.61%	229,568
Oct 13, 2026	5.75	5.81	5.71	5.76	5.76	-0.43%	579,074
Oct 12, 2026	5.89	5.90	5.71	5.79	5.79	-1.62%	341,191
Oct 9, 2026	6.07	6.08	5.88	5.88	5.88	-2.49%	292,244
Oct 8, 2026	5.91	6.06	5.89	6.03	6.03	2.03%	442,695
Oct 7, 2026	5.86	5.96	5.84	5.91	5.91	0.25%	260,097
Oct 6, 2026	5.86	5.96	5.86	5.90	5.90	1.03%	257,948
Oct 5, 2026	5.98	6.00	5.81	5.84	5.84	-2.67%	390,591
Oct 2, 2026	6.05	6.09	5.98	6.00	6.00	-0.75%	264,176
Oct 1, 2026	6.05	6.17	6.01	6.04	6.04	-1.39%	230,368
Sep 30, 2026	6.25	6.27	6.09	6.13	6.13	-1.84%	319,904
Sep 29, 2026	6.34	6.36	6.24	6.24	6.24	-1.42%	224,715
Sep 28, 2026	6.42	6.46	6.33	6.33	6.33	-1.40%	222,717
Sep 25, 2026	6.44	6.44	6.38	6.42	6.42	-0.16%	188,335
Sep 24, 2026	6.46	6.49	6.43	6.43	6.43	-0.46%	188,634
Sep 23, 2026	6.47	6.49	6.40	6.46	6.46	-0.23%	236,742
Sep 22, 2026	6.61	6.64	6.45	6.48	6.48	-2.41%	243,957
Sep 21, 2026	6.56	6.64	6.54	6.64	6.64	0.99%	181,743
Sep 18, 2026	6.61	6.62	6.55	6.57	6.57	-0.53%	378,829
Sep 17, 2026	6.64	6.69	6.61	6.61	6.61	-0.30%	161,895
Sep 16, 2026	6.75	6.75	6.63	6.63	6.63	-1.78%	306,517
Sep 15, 2026	6.76	6.78	6.69	6.75	6.75	-0.74%	200,973
Sep 14, 2026	6.78	6.85	6.74	6.80	6.80	0.44%	161,905
Sep 11, 2026	6.71	6.78	6.70	6.77	6.77	0.74%	185,571
Sep 10, 2026	6.72	6.75	6.66	6.72	6.72	-0.30%	190,306
Sep 9, 2026	6.73	6.75	6.70	6.74	6.74	-0.37%	193,491
Sep 8, 2026	6.76	6.78	6.73	6.76	6.76	0.07%	179,705
Sep 7, 2026	6.86	6.87	6.76	6.76	6.76	-1.39%	165,711
Sep 4, 2026	6.99	6.99	6.81	6.85	6.85	-1.79%	223,616
Sep 3, 2026	6.92	6.99	6.88	6.98	6.98	0.79%	181,324
Sep 2, 2026	6.82	6.92	6.80	6.92	6.92	1.02%	169,562
Sep 1, 2026	6.83	6.87	6.79	6.85	6.85	0.29%	167,347
Aug 31, 2026	6.87	6.89	6.82	6.83	6.83	-0.58%	187,033
Aug 28, 2026	6.89	6.90	6.78	6.87	6.87	-0.15%	232,547
Aug 27, 2026	6.94	6.94	6.86	6.88	6.88	-0.58%	152,102