TF Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	179.28	182.00	169.02	176.66	176.66	4.03%	277,480
Jan 19, 2026	170.50	170.50	167.16	169.82	169.82	-1.27%	123,313
Jan 16, 2026	169.78	173.82	167.34	172.00	172.00	1.18%	84,082
Jan 15, 2026	165.40	170.20	165.40	170.00	170.00	2.62%	63,879
Jan 14, 2026	165.42	166.32	164.02	165.66	165.66	0.10%	61,716
Jan 13, 2026	166.98	167.76	163.78	165.50	165.50	-0.56%	61,332
Jan 12, 2026	170.68	170.68	163.04	166.44	166.44	-2.54%	86,355
Jan 9, 2026	160.50	171.18	160.50	170.78	170.78	6.50%	103,442
Jan 8, 2026	157.46	161.34	155.08	160.36	160.36	1.12%	83,295
Jan 7, 2026	160.58	160.58	155.50	158.58	158.58	-1.50%	128,949
Jan 5, 2026	161.80	163.00	158.50	161.00	161.00	-0.51%	77,345
Jan 2, 2026	162.12	164.16	160.56	161.82	161.82	-1.17%	216,456
Dec 30, 2025	164.48	165.54	163.00	163.74	163.74	-0.63%	35,808
Dec 29, 2025	166.90	167.84	162.52	164.78	164.78	-1.27%	51,048
Dec 23, 2025	166.34	167.22	164.78	166.90	166.90	0.34%	47,494
Dec 22, 2025	164.44	166.50	162.68	166.34	166.34	0.97%	27,612
Dec 19, 2025	160.60	164.74	159.28	164.74	164.74	2.04%	57,660
Dec 18, 2025	159.02	161.82	158.50	161.44	161.44	1.85%	27,248
Dec 17, 2025	160.28	160.80	157.80	158.50	158.50	-0.85%	41,035
Dec 16, 2025	160.02	161.20	157.32	159.86	159.86	-0.14%	66,713
Dec 15, 2025	162.72	163.38	158.24	160.08	160.08	-1.65%	31,391
Dec 12, 2025	164.50	167.00	162.70	162.76	162.76	0.54%	121,965
Dec 11, 2025	162.94	164.06	161.62	161.88	161.88	-0.37%	42,470
Dec 10, 2025	164.78	164.78	161.00	162.48	162.48	-0.09%	246,415
Dec 9, 2025	167.02	167.02	162.60	162.62	162.62	-2.42%	30,099
Dec 8, 2025	162.54	168.70	162.54	166.66	166.66	2.80%	63,578
Dec 5, 2025	160.04	163.38	160.04	162.12	162.12	0.38%	29,879
Dec 4, 2025	161.50	162.10	160.00	161.50	161.50	0.29%	34,918
Dec 3, 2025	162.18	162.92	159.60	161.04	161.04	-1.04%	69,079
Dec 2, 2025	165.68	165.74	162.44	162.74	162.74	-1.76%	44,096
Dec 1, 2025	164.92	166.76	163.04	165.66	165.66	0.38%	40,363
Nov 28, 2025	169.08	169.68	164.10	165.04	165.04	-2.35%	161,265
Nov 27, 2025	170.56	170.56	167.54	169.02	169.02	-0.66%	45,762
Nov 26, 2025	171.62	172.14	168.28	170.14	170.14	-0.87%	47,928
Nov 25, 2025	167.52	173.00	162.72	171.64	171.64	3.39%	86,711
Nov 24, 2025	166.46	172.58	166.02	166.02	166.02	-0.28%	647,842
Nov 21, 2025	166.92	167.86	165.02	166.48	166.48	-1.77%	47,582
Nov 20, 2025	169.64	171.30	168.02	169.48	169.48	0.46%	38,363
Nov 19, 2025	170.34	171.16	168.20	168.70	168.70	-0.95%	34,184
Nov 18, 2025	171.72	172.58	167.70	170.32	170.32	-0.82%	71,457
Nov 17, 2025	174.06	174.74	170.64	171.72	171.72	-1.28%	45,318
Nov 14, 2025	176.04	176.04	170.68	173.94	173.94	-1.28%	54,735
Nov 13, 2025	177.20	178.06	175.02	176.20	176.20	-1.01%	41,145
Nov 12, 2025	175.64	178.00	173.98	178.00	178.00	1.33%	46,433
Nov 11, 2025	177.78	177.80	174.50	175.66	175.66	0.11%	135,716
Nov 10, 2025	174.38	178.66	174.38	175.46	175.46	1.48%	43,591
Nov 7, 2025	176.38	177.56	172.00	172.90	172.90	-1.98%	57,527
Nov 6, 2025	179.02	179.66	176.02	176.40	176.40	-1.47%	31,036
Nov 5, 2025	180.98	180.98	176.20	179.04	179.04	-0.57%	30,631
Nov 4, 2025	179.34	180.40	176.40	180.06	180.06	0.13%	58,756