TFF Pharmaceuticals, Inc. (TFFP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.9800 | 3.1250 | 2.7900 | 3.0100 | 3.0100 | 12,700 |
| Apr 23, 2024 | 2.5700 | 3.1400 | 2.5450 | 2.9700 | 2.9700 | 62,800 |
| Apr 22, 2024 | 3.0400 | 3.0630 | 2.5100 | 2.5800 | 2.5800 | 47,300 |
| Apr 19, 2024 | 3.1200 | 3.4150 | 3.1100 | 3.1100 | 3.1100 | 3,700 |
| Apr 18, 2024 | 3.4650 | 3.4650 | 3.0000 | 3.1350 | 3.1350 | 26,500 |
| Apr 17, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2410 | 3.2410 | 21,800 |
| Apr 16, 2024 | 3.4700 | 3.4700 | 3.1990 | 3.3100 | 3.3100 | 27,100 |
| Apr 15, 2024 | 3.9800 | 4.0300 | 3.4950 | 3.5200 | 3.5200 | 32,200 |
| Apr 12, 2024 | 4.0200 | 4.2600 | 3.8500 | 3.8500 | 3.8500 | 39,600 |
| Apr 11, 2024 | 4.2600 | 4.3700 | 3.9200 | 3.9600 | 3.9600 | 12,000 |
| Apr 10, 2024 | 4.2900 | 4.5900 | 3.9900 | 4.0700 | 4.0700 | 34,500 |
| Apr 09, 2024 | 4.3000 | 4.5200 | 4.1900 | 4.4200 | 4.4200 | 18,800 |
| Apr 08, 2024 | 4.4200 | 4.6120 | 4.2200 | 4.2600 | 4.2600 | 14,600 |
| Apr 05, 2024 | 4.7300 | 4.9060 | 4.2510 | 4.4900 | 4.4900 | 43,100 |
| Apr 04, 2024 | 5.1500 | 5.2730 | 4.6100 | 4.8300 | 4.8300 | 26,100 |
| Apr 03, 2024 | 4.7400 | 5.1500 | 4.7400 | 5.0000 | 5.0000 | 37,800 |
| Apr 02, 2024 | 6.1900 | 6.3360 | 4.8400 | 4.9300 | 4.9300 | 168,000 |
| Apr 01, 2024 | 6.0500 | 6.8050 | 6.0500 | 6.4100 | 6.4100 | 42,900 |
| Mar 28, 2024 | 6.5200 | 7.1700 | 5.9040 | 6.0400 | 6.0400 | 60,400 |
| Mar 27, 2024 | 6.3500 | 6.8500 | 5.9900 | 6.5900 | 6.5900 | 37,700 |
| Mar 26, 2024 | 7.3000 | 7.4500 | 5.7900 | 6.4900 | 6.4900 | 115,700 |
| Mar 25, 2024 | 7.7000 | 7.9900 | 7.0400 | 7.4000 | 7.4000 | 47,700 |
| Mar 22, 2024 | 8.2000 | 8.2000 | 7.3000 | 7.6900 | 7.6900 | 42,600 |
| Mar 21, 2024 | 7.9500 | 8.2540 | 7.3300 | 8.2100 | 8.2100 | 51,200 |
| Mar 20, 2024 | 9.1000 | 11.0000 | 7.7400 | 7.9500 | 7.9500 | 274,100 |
| Mar 19, 2024 | 7.9000 | 9.7400 | 7.9000 | 8.8700 | 8.8700 | 68,500 |
| Mar 18, 2024 | 7.7500 | 8.0200 | 7.6000 | 7.6000 | 7.6000 | 15,800 |
| Mar 15, 2024 | 7.7500 | 7.9000 | 7.3000 | 7.3700 | 7.3700 | 10,200 |
| Mar 14, 2024 | 7.9200 | 8.1000 | 7.6200 | 7.6200 | 7.6200 | 4,900 |
| Mar 13, 2024 | 8.9120 | 8.9120 | 7.8100 | 7.8100 | 7.8100 | 2,100 |
| Mar 12, 2024 | 9.0000 | 9.3620 | 7.8100 | 7.8100 | 7.8100 | 13,600 |
| Mar 11, 2024 | 7.6500 | 8.5500 | 7.6500 | 8.5000 | 8.5000 | 7,200 |
| Mar 08, 2024 | 7.7800 | 8.3400 | 7.7800 | 7.8900 | 7.8900 | 7,600 |
| Mar 07, 2024 | 7.9600 | 8.4500 | 7.9380 | 8.2380 | 8.2380 | 13,100 |
| Mar 06, 2024 | 8.3030 | 8.5200 | 7.2150 | 8.0280 | 8.0280 | 18,900 |
| Mar 05, 2024 | 8.0900 | 9.7800 | 7.8000 | 8.6200 | 8.6200 | 17,200 |
| Mar 04, 2024 | 6.7500 | 9.4500 | 6.7000 | 8.9900 | 8.9900 | 82,900 |
| Mar 01, 2024 | 6.3000 | 6.7600 | 6.2100 | 6.7480 | 6.7480 | 29,100 |
| Feb 29, 2024 | 6.0000 | 6.4000 | 6.0000 | 6.1300 | 6.1300 | 31,700 |
| Feb 28, 2024 | 5.6310 | 6.1500 | 5.3000 | 6.1500 | 6.1500 | 33,800 |
| Feb 27, 2024 | 6.1170 | 6.1170 | 5.2300 | 5.2600 | 5.2600 | 37,600 |
| Feb 26, 2024 | 5.9000 | 5.9400 | 5.7600 | 5.7600 | 5.7600 | 5,600 |
| Feb 23, 2024 | 5.9000 | 6.0000 | 5.7100 | 5.9020 | 5.9020 | 12,100 |
| Feb 22, 2024 | 6.7190 | 6.7190 | 5.8220 | 5.9000 | 5.9000 | 12,200 |
| Feb 21, 2024 | 6.6790 | 6.6790 | 6.2890 | 6.6200 | 6.6200 | 4,500 |
| Feb 20, 2024 | 7.0400 | 7.0400 | 6.2600 | 6.5200 | 6.5200 | 16,500 |
| Feb 16, 2024 | 7.0050 | 7.0500 | 6.8000 | 6.9400 | 6.9400 | 4,300 |
| Feb 15, 2024 | 6.8900 | 7.1000 | 6.7110 | 6.7400 | 6.7400 | 4,300 |
| Feb 14, 2024 | 6.5900 | 7.0320 | 6.5500 | 6.7100 | 6.7100 | 8,300 |
| Feb 13, 2024 | 6.9400 | 7.3000 | 6.5600 | 6.5600 | 6.5600 | 26,000 |
| Feb 12, 2024 | 6.7440 | 7.3600 | 6.7440 | 7.2900 | 7.2900 | 19,700 |
| Feb 09, 2024 | 7.1260 | 7.2050 | 6.8430 | 7.1000 | 7.1000 | 6,700 |
| Feb 08, 2024 | 7.1460 | 7.2200 | 6.5300 | 7.0750 | 7.0750 | 15,000 |
| Feb 07, 2024 | 6.3850 | 7.2900 | 6.2800 | 7.0280 | 7.0280 | 39,000 |
| Feb 06, 2024 | 5.3600 | 6.4900 | 5.3600 | 6.2700 | 6.2700 | 35,700 |
| Feb 05, 2024 | 5.4400 | 6.1300 | 5.4100 | 6.1300 | 6.1300 | 8,300 |
| Feb 02, 2024 | 5.3080 | 5.8900 | 5.3080 | 5.8150 | 5.8150 | 12,300 |
| Feb 01, 2024 | 5.4700 | 5.4700 | 5.2200 | 5.2350 | 5.2350 | 5,200 |
| Jan 31, 2024 | 5.4270 | 5.4800 | 5.1020 | 5.4050 | 5.4050 | 4,700 |
| Jan 30, 2024 | 5.2500 | 5.4200 | 4.7200 | 5.4200 | 5.4200 | 18,800 |
| Jan 29, 2024 | 5.1700 | 5.4200 | 5.1000 | 5.3550 | 5.3550 | 9,500 |
| Jan 26, 2024 | 5.2760 | 5.2760 | 4.6320 | 5.0320 | 5.0320 | 23,200 |
| Jan 25, 2024 | 5.2400 | 5.2900 | 5.0500 | 5.0700 | 5.0700 | 6,900 |
| Jan 24, 2024 | 5.0000 | 5.4900 | 5.0000 | 5.3000 | 5.3000 | 19,500 |
| Jan 23, 2024 | 4.8400 | 4.9900 | 4.5500 | 4.7800 | 4.7800 | 12,500 |
| Jan 22, 2024 | 4.9800 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 2,100 |
| Jan 19, 2024 | 4.9400 | 5.0350 | 4.9400 | 4.9900 | 4.9900 | 4,300 |
| Jan 18, 2024 | 5.3200 | 5.3200 | 4.7100 | 4.9400 | 4.9400 | 16,900 |
| Jan 17, 2024 | 5.4280 | 5.5100 | 5.2500 | 5.3300 | 5.3300 | 10,000 |
| Jan 16, 2024 | 5.8000 | 5.8000 | 5.2500 | 5.5400 | 5.5400 | 11,000 |
| Jan 12, 2024 | 5.8000 | 5.8500 | 5.6400 | 5.8500 | 5.8500 | 8,600 |
| Jan 11, 2024 | 6.1000 | 6.1050 | 5.6800 | 5.7500 | 5.7500 | 11,100 |
| Jan 10, 2024 | 6.1600 | 6.5800 | 6.0000 | 6.0500 | 6.0500 | 31,600 |
| Jan 09, 2024 | 6.0600 | 6.3650 | 5.8800 | 6.2300 | 6.2300 | 19,300 |
| Jan 08, 2024 | 5.9000 | 6.0700 | 5.6840 | 5.9400 | 5.9400 | 21,800 |
| Jan 05, 2024 | 6.0100 | 6.1510 | 5.9200 | 5.9800 | 5.9800 | 9,900 |
| Jan 04, 2024 | 6.6700 | 6.6700 | 5.9000 | 6.0200 | 6.0200 | 27,500 |
| Jan 03, 2024 | 6.9000 | 6.9000 | 6.4100 | 6.6700 | 6.6700 | 32,000 |
| Jan 02, 2024 | 7.0200 | 7.2450 | 6.8900 | 6.9100 | 6.9100 | 12,000 |
| Dec 29, 2023 | 7.4000 | 7.5300 | 7.0100 | 7.0200 | 7.0200 | 35,700 |
| Dec 28, 2023 | 6.6000 | 7.6900 | 6.5950 | 7.4690 | 7.4690 | 38,800 |
| Dec 27, 2023 | 6.9200 | 7.0890 | 6.4000 | 6.6500 | 6.6500 | 35,500 |
| Dec 26, 2023 | 7.4000 | 7.4600 | 6.9620 | 7.0100 | 7.0100 | 24,500 |
| Dec 22, 2023 | 6.9100 | 7.4300 | 6.7500 | 7.3700 | 7.3700 | 37,100 |
| Dec 21, 2023 | 7.7200 | 7.9350 | 6.8000 | 6.8100 | 6.8100 | 74,600 |
| Dec 20, 2023 | 7.5000 | 8.3100 | 7.5000 | 7.8100 | 7.8100 | 51,200 |
| Dec 19, 2023 | 9.4200 | 9.4200 | 6.7980 | 7.3100 | 7.3100 | 218,700 |
| Dec 19, 2023 | 1:25 Stock Split | |||||
| Dec 18, 2023 | 7.5500 | 9.5000 | 7.5000 | 8.0000 | 8.0000 | 38,516 |
| Dec 15, 2023 | 7.7750 | 8.0000 | 6.3750 | 7.8000 | 7.8000 | 59,568 |
| Dec 14, 2023 | 9.1000 | 9.2500 | 8.7000 | 9.0750 | 9.0750 | 7,952 |
| Dec 13, 2023 | 8.4500 | 9.2250 | 8.1000 | 8.6250 | 8.6250 | 12,292 |
| Dec 12, 2023 | 8.9250 | 9.2750 | 8.2500 | 8.2750 | 8.2750 | 4,912 |
| Dec 11, 2023 | 9.2500 | 9.5000 | 8.3500 | 8.9250 | 8.9250 | 4,544 |
| Dec 08, 2023 | 9.1250 | 9.4750 | 8.2750 | 9.0500 | 9.0500 | 2,368 |
| Dec 07, 2023 | 9.7250 | 9.7250 | 8.2500 | 8.7500 | 8.7500 | 5,692 |
| Dec 06, 2023 | 9.2500 | 9.7500 | 9.1500 | 9.2500 | 9.2500 | 4,068 |
| Dec 05, 2023 | 9.7500 | 9.7500 | 9.2500 | 9.5000 | 9.5000 | 4,668 |
| Dec 04, 2023 | 9.0750 | 9.5000 | 8.8750 | 9.4250 | 9.4250 | 10,964 |
| Dec 01, 2023 | 9.2500 | 9.2500 | 8.7500 | 9.0000 | 9.0000 | 2,456 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.