TF1 SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	6.84	6.87	6.80	6.83	6.83	-0.58%	138,836
May 14, 2026	6.73	6.91	6.73	6.87	6.87	2.61%	221,212
May 13, 2026	6.72	6.74	6.70	6.70	6.70	-0.30%	114,022
May 12, 2026	6.73	6.76	6.68	6.72	6.72	-1.03%	345,980
May 11, 2026	6.78	6.89	6.78	6.79	6.79	0.59%	237,987
May 8, 2026	6.71	6.77	6.68	6.75	6.75	-0.07%	197,112
May 7, 2026	6.83	6.83	6.71	6.75	6.75	-1.03%	335,121
May 6, 2026	6.87	6.90	6.81	6.82	6.82	-0.22%	209,994
May 5, 2026	6.78	6.85	6.77	6.84	6.84	0.37%	208,343
May 4, 2026	6.81	6.99	6.75	6.81	6.81	0.74%	649,717
Apr 30, 2026	6.70	6.78	6.66	6.76	6.76	0.82%	229,700
Apr 29, 2026	6.80	6.80	6.68	6.71	6.71	-0.67%	388,919
Apr 28, 2026	6.78	6.85	6.73	6.75	6.75	-0.74%	295,536
Apr 27, 2026	6.81	6.83	6.77	6.80	6.80	-0.07%	417,487
Apr 24, 2026	6.84	6.90	6.77	6.81	6.81	-0.87%	668,909
Apr 23, 2026	6.81	6.91	6.79	6.87	6.87	1.03%	402,640
Apr 22, 2026	6.80	6.83	6.77	6.80	6.80	-0.51%	442,195
Apr 21, 2026	6.74	6.86	6.73	6.83	6.83	2.25%	632,141
Apr 20, 2026	7.34	7.39	7.31	7.31	6.68	-0.88%	559,293
Apr 17, 2026	7.35	7.45	7.34	7.38	6.74	0.34%	582,608
Apr 16, 2026	7.30	7.43	7.28	7.35	6.72	1.10%	383,214
Apr 15, 2026	7.30	7.31	7.24	7.27	6.64	0.62%	351,520
Apr 14, 2026	7.13	7.26	7.13	7.23	6.60	1.26%	310,080