Register to chat with like-minded investors on our interactive forums.
TFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 44.20 | 0.20 | 0.45% | 44.00 | 44.60 | 44.00 | 775 |
| May 20 2024 | 44.00 | -0.10 | -0.23% | 44.10 | 44.40 | 44.00 | 2,126 |
| May 17 2024 | 44.10 | 1.70 | 4.01% | 42.40 | 44.10 | 42.40 | 3,289 |
| May 16 2024 | 42.40 | 0.90 | 2.17% | 41.50 | 42.40 | 41.40 | 32,102 |
| May 15 2024 | 41.50 | -0.30 | -0.72% | 41.60 | 41.80 | 41.30 | 1,855 |
| May 14 2024 | 41.80 | -1.00 | -2.34% | 42.70 | 42.70 | 41.10 | 5,009 |
| May 13 2024 | 42.80 | 0.00 | 0.00% | 43.00 | 43.00 | 42.70 | 128 |
| May 10 2024 | 42.80 | 0.40 | 0.94% | 42.80 | 42.80 | 42.60 | 115 |
| May 09 2024 | 42.40 | 0.00 | 0.00% | 42.60 | 42.60 | 42.30 | 179 |
| May 08 2024 | 42.40 | 0.70 | 1.68% | 41.60 | 42.50 | 41.60 | 1,060 |
| May 07 2024 | 41.70 | -0.30 | -0.71% | 41.80 | 42.20 | 41.70 | 1,495 |
| May 06 2024 | 42.00 | -0.40 | -0.94% | 42.40 | 42.60 | 41.40 | 2,873 |
| May 03 2024 | 42.40 | -0.40 | -0.93% | 42.90 | 42.90 | 42.40 | 1,094 |
| May 02 2024 | 42.80 | 0.10 | 0.23% | 42.80 | 43.00 | 42.80 | 877 |
| Apr 30 2024 | 42.70 | 0.10 | 0.23% | 42.60 | 42.80 | 42.40 | 647 |
| Apr 29 2024 | 42.60 | -0.40 | -0.93% | 43.10 | 43.10 | 42.40 | 9,013 |
| Apr 26 2024 | 43.00 | 0.40 | 0.94% | 42.60 | 43.20 | 42.60 | 1,208 |
| Apr 25 2024 | 42.60 | -1.20 | -2.74% | 44.10 | 44.10 | 42.50 | 3,035 |
| Apr 24 2024 | 43.80 | -0.90 | -2.01% | 45.00 | 45.00 | 43.80 | 1,095 |
| Apr 23 2024 | 44.70 | -0.90 | -1.97% | 45.60 | 45.60 | 44.50 | 12,000 |
| Apr 22 2024 | 45.60 | 0.10 | 0.22% | 45.40 | 46.00 | 45.40 | 3,850 |
| Apr 19 2024 | 45.50 | 0.10 | 0.22% | 45.30 | 45.60 | 45.10 | 587 |
| Apr 18 2024 | 45.40 | 0.20 | 0.44% | 45.40 | 45.40 | 44.60 | 2,684 |
| Apr 17 2024 | 45.20 | 0.20 | 0.44% | 45.00 | 45.30 | 44.70 | 3,135 |
| Apr 16 2024 | 45.00 | -0.20 | -0.44% | 45.20 | 45.30 | 44.80 | 1,877 |
| Apr 15 2024 | 45.20 | 0.00 | 0.00% | 45.20 | 45.40 | 45.20 | 300 |
| Apr 12 2024 | 45.20 | 0.00 | 0.00% | 45.20 | 45.30 | 45.20 | 158 |
| Apr 11 2024 | 45.20 | 0.50 | 1.12% | 44.80 | 45.20 | 44.70 | 606 |
| Apr 10 2024 | 44.70 | 0.40 | 0.90% | 44.40 | 44.80 | 44.20 | 968 |
| Apr 09 2024 | 44.30 | 0.10 | 0.23% | 44.30 | 44.60 | 44.30 | 750 |
| Apr 08 2024 | 44.20 | 0.00 | 0.00% | 44.00 | 44.70 | 44.00 | 1,549 |
| Apr 05 2024 | 44.20 | 0.40 | 0.91% | 43.80 | 44.50 | 43.20 | 2,619 |
| Apr 04 2024 | 43.80 | 0.40 | 0.92% | 43.80 | 43.80 | 43.00 | 1,675 |
| Apr 03 2024 | 43.40 | 0.40 | 0.93% | 43.00 | 43.80 | 43.00 | 2,106 |
| Apr 02 2024 | 43.00 | 0.20 | 0.47% | 42.60 | 44.00 | 42.60 | 4,042 |
| Mar 28 2024 | 42.80 | -0.40 | -0.93% | 43.20 | 43.40 | 42.60 | 2,174 |
| Mar 27 2024 | 43.20 | 0.30 | 0.70% | 42.80 | 43.20 | 42.60 | 1,591 |
| Mar 26 2024 | 42.90 | 0.10 | 0.23% | 43.00 | 43.00 | 42.60 | 927 |
| Mar 25 2024 | 42.80 | 0.30 | 0.71% | 42.70 | 43.10 | 42.10 | 3,276 |
| Mar 22 2024 | 42.50 | 0.20 | 0.47% | 42.20 | 43.00 | 42.20 | 1,548 |
| Mar 21 2024 | 42.30 | -0.30 | -0.70% | 42.60 | 42.60 | 42.30 | 1,288 |
| Mar 20 2024 | 42.60 | 0.10 | 0.24% | 42.50 | 42.60 | 42.50 | 1,881 |
| Mar 19 2024 | 42.50 | -0.30 | -0.70% | 42.50 | 42.50 | 42.30 | 3,154 |
| Mar 18 2024 | 42.80 | -1.00 | -2.28% | 43.80 | 43.80 | 42.70 | 3,442 |
| Mar 15 2024 | 43.80 | -0.20 | -0.45% | 44.00 | 44.00 | 43.30 | 1,377 |
| Mar 14 2024 | 44.00 | 0.40 | 0.92% | 43.50 | 44.00 | 43.30 | 1,273 |
| Mar 13 2024 | 43.60 | -0.50 | -1.13% | 44.20 | 44.40 | 43.50 | 6,880 |
| Mar 12 2024 | 44.10 | -0.10 | -0.23% | 44.00 | 44.10 | 44.00 | 2,037 |
| Mar 11 2024 | 44.20 | -0.40 | -0.90% | 44.50 | 44.60 | 44.20 | 500 |
| Mar 08 2024 | 44.60 | 0.20 | 0.45% | 44.40 | 44.60 | 44.30 | 325 |
| Mar 07 2024 | 44.40 | -0.10 | -0.22% | 44.00 | 44.40 | 44.00 | 1,145 |
| Mar 06 2024 | 44.50 | 0.50 | 1.14% | 44.00 | 44.70 | 44.00 | 433 |
| Mar 05 2024 | 44.00 | -1.50 | -3.30% | 45.60 | 45.60 | 44.00 | 2,056 |
| Mar 04 2024 | 45.50 | -0.40 | -0.87% | 45.90 | 45.90 | 45.20 | 7,260 |
| Mar 01 2024 | 45.90 | -0.20 | -0.43% | 46.00 | 46.40 | 45.70 | 778 |
| Feb 29 2024 | 46.10 | 0.50 | 1.10% | 45.80 | 46.40 | 45.40 | 3,028 |
| Feb 28 2024 | 45.60 | 0.60 | 1.33% | 45.40 | 45.80 | 45.40 | 1,144 |
| Feb 27 2024 | 45.00 | 0.60 | 1.35% | 44.40 | 45.30 | 44.40 | 416 |
| Feb 26 2024 | 44.40 | -0.60 | -1.33% | 45.00 | 45.60 | 44.10 | 1,628 |
| Feb 23 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 43.40 | 3,943 |
| Feb 22 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 44.60 | 420 |
