TFF Group Historical Data - TFF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
TFF Group (TFF)
TFF Group (TFF) Historical

TFF Group (TFF)

43.80

-0.90

(-2.01%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-2.66666666667	45	46	43.8	4451	45.03163641	DE
4	1	2.33644859813	42.8	46	42.6	2371	44.42951653	DE
12	-1	-2.23214285714	44.8	47	42.1	3927	45.40006849	DE
26	3	7.35294117647	40.8	47.5	39	3664	44.35650856	DE
52	2.5	6.05326876513	41.3	47.5	37.7	3252	43.10108545	DE
156	15	52.0833333333	28.8	47.5	22.7	3763	35.44094027	DE
260	2.6	6.31067961165	41.2	47.5	22	3701	33.24148322	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	43.8	-0.9	-2.01	45	45	43.8	1095
1713889800	44.7	-0.9	-1.97	45.6	45.6	44.5	12000
1713803400	45.6	0.1	0.22	45.4	46	45.4	3850
1713544200	45.5	0.1	0.22	45.3	45.6	45.1	587
1713457800	45.4	0.2	0.44	45.4	45.4	44.6	2684
1713371400	45.2	0.2	0.44	45	45.3	44.7	3135
1713285000	45	-0.2	-0.44	45.2	45.3	44.8	1877
1713198600	45.2	0	0.00	45.2	45.4	45.2	300
1712939400	45.2	0	0.00	45.2	45.3	45.2	158
1712853000	45.2	0.5	1.12	44.8	45.2	44.7	606
1712766600	44.7	0.4	0.90	44.4	44.8	44.2	968
1712680200	44.3	0.1	0.23	44.3	44.6	44.3	750
1712593800	44.2	0	0.00	44	44.7	44	1549
1712334600	44.2	0.4	0.91	43.8	44.5	43.2	2619
1712248200	43.8	0.4	0.92	43.8	43.8	43	1675
1712161800	43.4	0.4	0.93	43	43.8	43	2106
1712075400	43	0.2	0.47	42.6	44	42.6	4042
1711647000	42.8	-0.4	-0.93	43.2	43.4	42.6	2174
1711560600	43.2	0.3	0.70	42.8	43.2	42.6	1591
1711474200	42.9	0.1	0.23	43	43	42.6	927
1711387800	42.8	0.3	0.71	42.7	43.1	42.1	3276
1711128600	42.5	0.2	0.47	42.2	43	42.2	1548
1711042200	42.3	-0.3	-0.70	42.6	42.6	42.3	1288
1710955800	42.6	0.1	0.24	42.5	42.6	42.5	1881
1710869400	42.5	-0.3	-0.70	42.5	42.5	42.3	3154
1710783000	42.8	-1	-2.28	43.8	43.8	42.7	3442
1710523800	43.8	-0.2	-0.45	44	44	43.3	1377
1710437400	44	0.4	0.92	43.5	44	43.3	1273
1710351000	43.6	-0.5	-1.13	44.2	44.4	43.5	6880
1710264600	44.1	-0.1	-0.23	44	44.1	44	2037
1710178200	44.2	-0.4	-0.90	44.5	44.6	44.2	500
1709919000	44.6	0.2	0.45	44.4	44.6	44.3	325
1709832600	44.4	-0.1	-0.22	44	44.4	44	1145
1709746200	44.5	0.5	1.14	44	44.7	44	433
1709659800	44	-1.5	-3.30	45.6	45.6	44	2056
1709573400	45.5	-0.4	-0.87	45.9	45.9	45.2	7260
1709314200	45.9	-0.2	-0.43	46	46.4	45.7	778
1709227800	46.1	0.5	1.10	45.8	46.4	45.4	3028
1709141400	45.6	0.6	1.33	45.4	45.8	45.4	1144
1709055000	45	0.6	1.35	44.4	45.3	44.4	416
1708968600	44.4	-0.6	-1.33	45	45.6	44.1	1628
1708709400	45	0	0.00	45	45	43.4	3943
1708623000	45	0	0.00	45	45	44.6	420
1708536600	45	0.5	1.12	44.4	45	44.3	713
1708450200	44.5	-1.5	-3.26	46.2	46.2	44.5	3095
1708363800	46	-0.2	-0.43	46.6	46.6	45.8	1595
1708104600	46.2	-0.1	-0.22	46.6	46.8	46.2	783
1708018200	46.3	-0.2	-0.43	46.8	46.9	46.3	52166
1707931800	46.5	-0.1	-0.21	46.6	46.6	46.2	50780
1707845400	46.6	0	0.00	46.8	47	46.2	1616
1707759000	46.6	0.6	1.30	46.4	47	46.4	8567
1707499800	46	0.6	1.32	46	46.4	46	698
1707413400	45.4	-0.2	-0.44	45.6	46.5	45.4	638
1707327000	45.6	1.1	2.47	44.8	46.9	44.8	7781
1707240600	44.5	-0.1	-0.22	44.8	44.8	44.5	260
1707154200	44.6	0.4	0.90	44.2	44.8	44.2	943
1706895000	44.2	0.2	0.45	44.4	44.4	44.1	611
1706808600	44	-0.3	-0.68	44	44.4	44	480
1706722200	44.3	-0.4	-0.89	44.8	45.2	44.2	4225
1706635800	44.7	1.3	3.00	43.4	44.8	43.3	1414
1706549400	43.4	0.2	0.46	43.4	43.4	43.1	1726
1706290200	43.2	0	0.00	43.2	43.2	43.2	1008
1706203800	43.2	-0.8	-1.82	43.8	43.8	43.1	1230

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions