TF1 SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.70	6.78	6.69	6.76	6.76	0.90%	171,284
Jul 23, 2026	6.81	6.81	6.67	6.70	6.70	-1.47%	304,581
Jul 22, 2026	6.83	6.89	6.78	6.80	6.80	-0.37%	230,284
Jul 21, 2026	6.80	6.83	6.75	6.83	6.83	0.29%	166,389
Jul 20, 2026	6.82	6.83	6.77	6.81	6.81	0.22%	165,164
Jul 17, 2026	6.85	6.90	6.78	6.79	6.79	-0.73%	252,542
Jul 16, 2026	6.79	6.84	6.70	6.84	6.84	1.18%	158,328
Jul 15, 2026	6.72	6.78	6.65	6.76	6.76	0.30%	139,086
Jul 14, 2026	6.78	6.78	6.67	6.74	6.74	-0.52%	150,628
Jul 13, 2026	6.74	6.83	6.73	6.78	6.78	0.30%	197,213
Jul 10, 2026	6.76	6.82	6.71	6.76	6.76	-	186,118
Jul 9, 2026	6.78	6.81	6.72	6.76	6.76	0.52%	180,963
Jul 8, 2026	6.77	6.79	6.69	6.72	6.72	-0.81%	436,217
Jul 7, 2026	6.80	6.83	6.71	6.78	6.78	-0.22%	191,478
Jul 6, 2026	6.77	6.84	6.77	6.79	6.79	0.22%	158,625
Jul 3, 2026	6.77	6.80	6.73	6.78	6.78	0.30%	139,382
Jul 2, 2026	6.77	6.79	6.66	6.76	6.76	-	265,216
Jul 1, 2026	6.68	6.78	6.62	6.76	6.76	1.43%	263,750
Jun 30, 2026	6.74	6.74	6.62	6.66	6.66	-1.04%	243,769
Jun 29, 2026	6.64	6.77	6.62	6.73	6.73	1.74%	286,806
Jun 26, 2026	6.61	6.63	6.55	6.62	6.62	0.30%	236,569
Jun 25, 2026	6.64	6.65	6.57	6.60	6.60	-0.83%	178,747
Jun 24, 2026	6.64	6.65	6.58	6.65	6.65	0.30%	212,903
Jun 23, 2026	6.68	6.69	6.63	6.63	6.63	-0.60%	195,127
Jun 22, 2026	6.80	6.81	6.67	6.67	6.67	-2.27%	320,164
Jun 19, 2026	6.82	6.90	6.80	6.83	6.83	1.19%	914,224
Jun 18, 2026	6.84	6.84	6.72	6.75	6.75	-1.17%	265,440
Jun 17, 2026	6.83	6.85	6.78	6.83	6.83	0.44%	184,087
Jun 16, 2026	6.86	6.92	6.77	6.80	6.80	-0.29%	225,041
Jun 15, 2026	6.89	6.92	6.81	6.82	6.82	-0.07%	211,855
Jun 12, 2026	6.92	6.96	6.79	6.82	6.82	-0.87%	224,409
Jun 11, 2026	6.91	6.94	6.86	6.88	6.88	-0.58%	153,944
Jun 10, 2026	6.95	6.96	6.84	6.92	6.92	-0.29%	154,184
Jun 9, 2026	6.98	7.05	6.93	6.94	6.94	-0.36%	255,765
Jun 8, 2026	6.76	7.01	6.73	6.97	6.97	2.65%	555,469
Jun 5, 2026	6.79	6.93	6.79	6.79	6.79	-0.15%	210,811
Jun 4, 2026	6.76	6.84	6.74	6.80	6.80	0.59%	298,688
Jun 3, 2026	6.80	6.89	6.76	6.76	6.76	-0.52%	242,190
Jun 2, 2026	6.90	6.94	6.79	6.79	6.79	-0.95%	393,382
Jun 1, 2026	6.88	6.93	6.83	6.86	6.86	-0.07%	215,312
May 29, 2026	6.81	6.93	6.81	6.86	6.86	0.66%	515,466
May 28, 2026	6.83	6.86	6.78	6.82	6.82	-0.73%	331,300
May 27, 2026	6.78	6.88	6.76	6.87	6.87	1.40%	226,942
May 26, 2026	6.79	6.85	6.77	6.77	6.77	-0.15%	169,012
May 25, 2026	6.85	6.87	6.78	6.78	6.78	-0.22%	135,568
May 22, 2026	6.80	6.85	6.75	6.80	6.80	-0.51%	201,558
May 21, 2026	6.77	6.85	6.72	6.83	6.83	0.96%	315,745
May 20, 2026	6.73	6.81	6.70	6.77	6.77	0.74%	186,054
May 19, 2026	6.81	6.85	6.72	6.72	6.72	-1.10%	180,859
May 18, 2026	6.80	6.82	6.69	6.79	6.79	-0.59%	240,900