TFF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.30	18.40	18.20	18.40	-	1.10%	277
Dec 4, 2025	18.20	18.30	17.80	18.20	18.20	1.11%	15,428
Dec 3, 2025	18.35	18.35	17.90	18.00	18.00	-1.64%	2,870
Dec 2, 2025	18.40	18.40	18.10	18.30	18.30	-0.81%	1,370
Dec 1, 2025	18.70	18.70	18.40	18.45	18.45	-2.12%	1,901
Nov 28, 2025	18.10	18.85	17.95	18.85	18.85	4.72%	6,263
Nov 27, 2025	17.90	18.00	17.90	18.00	18.00	0.56%	1,115
Nov 26, 2025	17.75	17.90	17.40	17.90	17.90	0.56%	4,655
Nov 25, 2025	17.30	17.80	17.10	17.80	17.80	3.19%	2,917
Nov 24, 2025	17.40	17.40	17.10	17.25	17.25	0.58%	901
Nov 21, 2025	17.10	17.20	17.05	17.15	17.15	0.29%	2,147
Nov 20, 2025	18.10	18.10	17.10	17.10	17.10	-6.81%	5,099
Nov 19, 2025	18.15	18.35	18.00	18.35	18.35	-	20,115
Nov 18, 2025	18.50	18.80	18.30	18.35	18.35	-1.34%	3,972
Nov 17, 2025	18.20	18.60	18.20	18.60	18.60	2.20%	1,305
Nov 14, 2025	18.50	18.55	18.20	18.20	18.20	-1.62%	1,844
Nov 13, 2025	18.50	18.60	18.30	18.50	18.50	-0.80%	4,777
Nov 12, 2025	18.55	18.65	18.50	18.65	18.65	0.81%	3,707
Nov 11, 2025	18.70	18.75	18.50	18.50	18.50	-1.07%	4,351
Nov 10, 2025	18.60	18.70	18.30	18.70	18.70	0.54%	1,906
Nov 7, 2025	18.50	18.60	17.80	18.60	18.60	-	9,250
Nov 6, 2025	18.50	18.60	18.25	18.60	18.60	0.54%	13,507
Nov 5, 2025	18.50	18.50	18.10	18.50	18.50	0.27%	6,296
Nov 4, 2025	18.00	18.45	17.95	18.45	18.45	-0.81%	3,661
Nov 3, 2025	18.60	18.70	18.50	18.60	18.10	-	6,559
Oct 31, 2025	18.55	18.60	18.00	18.60	18.10	0.54%	9,726
Oct 30, 2025	18.50	18.50	18.30	18.50	18.00	0.27%	1,436
Oct 29, 2025	18.60	18.60	18.30	18.45	17.95	-0.27%	13,142
Oct 28, 2025	18.35	18.55	18.15	18.50	18.00	-0.54%	4,715
Oct 27, 2025	18.95	18.95	18.30	18.60	18.10	-0.27%	3,266
Oct 24, 2025	18.50	18.75	18.50	18.65	18.15	0.81%	2,193
Oct 23, 2025	18.00	18.65	18.00	18.50	18.00	2.78%	1,791
Oct 22, 2025	17.80	18.00	17.70	18.00	17.52	1.41%	8,699
Oct 21, 2025	17.70	17.90	17.70	17.75	17.27	-0.84%	4,304
Oct 20, 2025	17.90	17.90	17.60	17.90	17.42	-	6,237
Oct 17, 2025	17.80	17.90	17.65	17.90	17.42	0.85%	1,537
Oct 16, 2025	17.40	17.75	17.40	17.75	17.27	1.43%	2,533
Oct 15, 2025	17.30	17.50	17.00	17.50	17.03	1.74%	3,583
Oct 14, 2025	17.20	17.20	17.05	17.20	16.74	0.58%	1,205
Oct 13, 2025	17.50	17.50	17.10	17.10	16.64	-2.29%	2,170
Oct 10, 2025	18.80	18.80	17.50	17.50	17.03	-4.89%	4,806
Oct 9, 2025	19.05	19.05	18.40	18.40	17.91	-2.13%	11,427
Oct 8, 2025	18.90	18.95	18.80	18.80	18.29	-1.31%	2,213
Oct 7, 2025	19.20	19.20	18.50	19.05	18.54	-0.26%	3,435
Oct 6, 2025	18.90	19.20	18.60	19.10	18.59	1.33%	8,314
Oct 3, 2025	19.00	19.00	18.40	18.85	18.34	-2.84%	7,888
Oct 2, 2025	17.50	19.40	17.50	19.40	18.88	8.38%	17,712
Oct 1, 2025	17.60	17.90	17.25	17.90	17.42	1.70%	13,774
Sep 30, 2025	17.35	17.70	17.30	17.60	17.13	1.44%	6,337
Sep 29, 2025	16.90	17.35	16.90	17.35	16.88	3.89%	3,397