Tff Pharmaceuticals Inc (TFFP) Historical Stock Data
5.35 ↓0.13 (-2.37%)
As of August 18, 2022, 3:50pm EST.
Historical Data
In the past 30 trading days, TFFP is up 0.12% a day on average. There have been 14 days where Tff Pharmaceuticals Inc closed green and 16 days where TFFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5.55 | 5.48 | ↓$0.07 (-1.26%) | 5.40 | 5.76 | 49.76K |
| 2022-08-16 | 5.78 | 5.59 | ↓$0.19 (-3.24%) | 5.57 | 5.88 | 46.39K |
| 2022-08-15 | 6.00 | 5.82 | ↓$0.18 (-3.00%) | 5.76 | 6.10 | 59.43K |
| 2022-08-12 | 6.17 | 6.03 | ↓$0.14 (-2.27%) | 5.93 | 6.43 | 73.95K |
| 2022-08-11 | 6.19 | 6.17 | ↓$0.02 (-0.33%) | 6.12 | 6.51 | 64.88K |
| 2022-08-10 | 6.23 | 6.32 | ↑$0.09 (1.44%) | 6.08 | 6.35 | 74.13K |
| 2022-08-09 | 6.54 | 6.10 | ↓$0.44 (-6.73%) | 6.08 | 6.56 | 77.19K |
| 2022-08-08 | 6.44 | 6.63 | ↑$0.19 (2.95%) | 6.36 | 6.73 | 124.07K |
| 2022-08-05 | 5.85 | 6.41 | ↑$0.56 (9.57%) | 5.65 | 6.56 | 261.30K |
| 2022-08-04 | 5.61 | 5.86 | ↑$0.25 (4.46%) | 5.59 | 5.92 | 120.68K |
| 2022-08-03 | 5.48 | 5.55 | ↑$0.07 (1.28%) | 5.48 | 5.69 | 56.17K |
| 2022-08-02 | 5.09 | 5.40 | ↑$0.31 (6.09%) | 5.09 | 5.40 | 53.62K |
| 2022-08-01 | 5.17 | 5.09 | ↓$0.08 (-1.55%) | 5.01 | 5.22 | 53.96K |
| 2022-07-29 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.10 | 5.24 | 47.56K |
| 2022-07-28 | 5.29 | 5.21 | ↓$0.08 (-1.51%) | 5.11 | 5.31 | 59.79K |
| 2022-07-27 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.20 | 5.38 | 34.61K |
| 2022-07-26 | 5.32 | 5.24 | ↓$0.08 (-1.50%) | 5.05 | 5.38 | 93.19K |
| 2022-07-25 | 5.50 | 5.29 | ↓$0.21 (-3.82%) | 5.18 | 5.58 | 105.28K |
| 2022-07-22 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.17 | 5.70 | 210.59K |
| 2022-07-21 | 5.65 | 5.61 | ↓$0.04 (-0.71%) | 5.56 | 5.80 | 38.27K |
| 2022-07-20 | 5.66 | 5.72 | ↑$0.06 (1.06%) | 5.56 | 5.89 | 55.84K |
| 2022-07-19 | 5.69 | 5.72 | ↑$0.03 (0.53%) | 5.64 | 5.81 | 45.63K |
| 2022-07-18 | 5.61 | 5.66 | ↑$0.05 (0.82%) | 5.58 | 5.94 | 82.43K |
| 2022-07-15 | 5.73 | 5.70 | ↓$0.03 (-0.52%) | 5.52 | 5.80 | 51.45K |
| 2022-07-14 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.49 | 5.75 | 85.17K |
| 2022-07-13 | 5.68 | 5.75 | ↑$0.07 (1.23%) | 5.68 | 5.89 | 42.48K |
| 2022-07-12 | 5.97 | 5.81 | ↓$0.16 (-2.68%) | 5.74 | 6.03 | 81.27K |
| 2022-07-11 | 5.79 | 5.93 | ↑$0.14 (2.42%) | 5.70 | 6.25 | 235.36K |
| 2022-07-08 | 5.66 | 5.78 | ↑$0.12 (2.12%) | 5.62 | 5.87 | 119.21K |
| 2022-07-07 | 5.72 | 5.69 | ↓$0.03 (-0.52%) | 5.62 | 5.96 | 91.17K |
Create an account or log in to view more rows.
$TFFP Growth/Value
$TFFP Moon soon
$TFFP I love this stonk!
$TFFP how long until we take off?
$TFFP is the dump over
$TFFP search and destroy bears!!
$TFFP we all speculate but nobody knows what going to happen.
$TFFP I'm friggin bored. Just give us our money already
$TFFP This stock is the golden ticket.
$TFFP starting to gap up a little