TF1 - Price History
Monthly price history for TFI.PA (TF1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €8.78 | €8.78 |
| April 2024 | €8.58 | €8.58 |
| March 2024 | €7.95 | €8.47 |
| February 2024 | €7.95 | €8.46 |
| January 2024 | €7.66 | €8.16 |
| December 2023 | €6.70 | €7.14 |
| November 2023 | €6.64 | €7.08 |
| October 2023 | €6.25 | €6.66 |
| September 2023 | €6.80 | €7.24 |
| August 2023 | €7.03 | €7.48 |
| July 2023 | €6.99 | €7.44 |
| June 2023 | €5.91 | €6.30 |
| May 2023 | €6.10 | €6.49 |
| April 2023 | €6.86 | €7.31 |
| March 2023 | €7.20 | €8.14 |
| February 2023 | €6.69 | €7.56 |
| January 2023 | €6.50 | €7.35 |
| December 2022 | €6.33 | €7.16 |
| November 2022 | €6.35 | €7.18 |
| October 2022 | €5.68 | €6.42 |
| September 2022 | €5.22 | €5.90 |
| August 2022 | €5.60 | €6.32 |
| July 2022 | €5.94 | €6.72 |
| June 2022 | €5.98 | €6.76 |
| May 2022 | €6.83 | €7.72 |
| April 2022 | €7.16 | €8.08 |
| March 2022 | €7.39 | €8.81 |
| February 2022 | €7.43 | €8.85 |
| January 2022 | €7.08 | €8.44 |
| December 2021 | €7.32 | €8.72 |
| November 2021 | €7.13 | €8.50 |
| October 2021 | €7.77 | €9.26 |
| September 2021 | €7.14 | €8.51 |
| August 2021 | €7.13 | €8.50 |
| July 2021 | €6.76 | €8.06 |
| June 2021 | €7.16 | €8.52 |
| May 2021 | €7.18 | €8.55 |
| April 2021 | €6.51 | €8.20 |
| March 2021 | €6.16 | €7.77 |
| February 2021 | €5.73 | €7.22 |
| January 2021 | €5.68 | €7.16 |
| December 2020 | €5.23 | €6.59 |
| November 2020 | €5.14 | €6.48 |
| October 2020 | €4 | €5.04 |
| September 2020 | €4.15 | €5.24 |
| August 2020 | €4.06 | €5.12 |
| July 2020 | €3.86 | €4.87 |
| June 2020 | €3.82 | €4.81 |
| May 2020 | €4.01 | €5.06 |
| April 2020 | €3.15 | €4.47 |
| March 2020 | €3.51 | €4.98 |
| February 2020 | €4.88 | €6.92 |
| January 2020 | €4.80 | €6.82 |
| December 2019 | €5.21 | €7.40 |
| November 2019 | €5.17 | €7.34 |
| October 2019 | €5.30 | €7.52 |
| September 2019 | €5.68 | €8.06 |
| August 2019 | €5.83 | €8.27 |
| July 2019 | €6.38 | €9.05 |
| June 2019 | €6.52 | €9.26 |
| May 2019 | €6.01 | €8.54 |
| April 2019 | €6.86 | €9.74 |
| March 2019 | €5.54 | €8.21 |
| February 2019 | €5.60 | €8.30 |
| January 2019 | €4.78 | €7.08 |
| December 2018 | €4.78 | €7.08 |
| November 2018 | €5.71 | €8.46 |
| October 2018 | €6.07 | €9 |
| September 2018 | €6.13 | €9.09 |
| August 2018 | €5.77 | €8.55 |
| July 2018 | €6.26 | €9.28 |
| June 2018 | €6.09 | €9.03 |
| May 2018 | €6.29 | €9.32 |
| April 2018 | €6.98 | €10.35 |
| March 2018 | €7.19 | €11.03 |
| February 2018 | €7.58 | €11.63 |
| January 2018 | €7.87 | €12.08 |
| December 2017 | €8.01 | €12.28 |
| November 2017 | €8.72 | €13.38 |
| October 2017 | €7.96 | €12.21 |
| September 2017 | €8.06 | €12.36 |
| August 2017 | €7.35 | €11.28 |
| July 2017 | €8.07 | €12.39 |
| June 2017 | €7.99 | €12.26 |
| May 2017 | €7.44 | €11.42 |
| April 2017 | €7.34 | €11.26 |
| March 2017 | €7.11 | €11.20 |
| February 2017 | €6.80 | €10.70 |
| January 2017 | €6.47 | €10.19 |
| December 2016 | €6 | €9.45 |
| November 2016 | €5.49 | €8.65 |
| October 2016 | €5.33 | €8.40 |
| September 2016 | €5.48 | €8.63 |
| August 2016 | €5.55 | €8.74 |
| July 2016 | €5.49 | €8.65 |
| June 2016 | €6.07 | €9.56 |
| May 2016 | €7.21 | €11.35 |
| April 2016 | €6.66 | €10.50 |
| March 2016 | €7.06 | €11.38 |
| February 2016 | €6.59 | €10.62 |
| January 2016 | €6.41 | €10.34 |
| December 2015 | €6.36 | €10.25 |
| November 2015 | €7.16 | €11.54 |
| October 2015 | €7.26 | €11.72 |
| September 2015 | €7.78 | €12.55 |
| August 2015 | €8.89 | €14.33 |
| July 2015 | €9.72 | €15.68 |
| June 2015 | €9.59 | €15.47 |
| May 2015 | €9.54 | €15.38 |
| April 2015 | €9.68 | €15.62 |
| March 2015 | €10.06 | €16.50 |
| February 2015 | €9.41 | €15.42 |
| January 2015 | €8.56 | €14.04 |
| December 2014 | €7.76 | €12.72 |
| November 2014 | €7.83 | €12.84 |
| October 2014 | €7.24 | €11.86 |
| September 2014 | €6.52 | €10.68 |
| August 2014 | €6.98 | €11.45 |
| July 2014 | €6.74 | €11.04 |
| June 2014 | €7.30 | €11.96 |
| May 2014 | €7.98 | €13.08 |
| April 2014 | €7.47 | €12.25 |
| March 2014 | €7.01 | €12 |
| February 2014 | €7.88 | €13.48 |
| January 2014 | €8 | €13.70 |
| December 2013 | €8.19 | €14.01 |
| November 2013 | €8.03 | €13.75 |
| October 2013 | €8.30 | €14.20 |
| September 2013 | €7.52 | €12.86 |
| August 2013 | €5.89 | €10.08 |
| July 2013 | €6.50 | €11.12 |
| June 2013 | €5.37 | €9.19 |
| May 2013 | €5.12 | €8.76 |
| April 2013 | €4.69 | €8.03 |
| March 2013 | €4.77 | €8.74 |
| February 2013 | €4.70 | €8.62 |
| January 2013 | €4.86 | €8.90 |
| December 2012 | €4.83 | €8.85 |
| November 2012 | €4.10 | €7.52 |
| October 2012 | €3.62 | €6.63 |
| September 2012 | €3.54 | €6.48 |
| August 2012 | €4.06 | €7.43 |
| July 2012 | €3.74 | €6.86 |
| June 2012 | €3.43 | €6.29 |
| May 2012 | €3.25 | €5.95 |
| April 2012 | €3.98 | €7.30 |
| March 2012 | €4.65 | €9.18 |
| February 2012 | €4.54 | €8.97 |
| January 2012 | €4.26 | €8.41 |
| December 2011 | €3.82 | €7.54 |
| November 2011 | €3.90 | €7.69 |
| October 2011 | €4.95 | €9.77 |
| September 2011 | €4.75 | €9.38 |
| August 2011 | €5.60 | €11.04 |
| July 2011 | €6.75 | €13.32 |
| June 2011 | €6.35 | €12.54 |
| May 2011 | €6.31 | €12.45 |
| April 2011 | €6.42 | €12.67 |
| March 2011 | €6.27 | €12.96 |
| February 2011 | €6.81 | €14.08 |
| January 2011 | €6.86 | €14.18 |
| December 2010 | €6.29 | €13 |
| November 2010 | €5.42 | €11.20 |
| October 2010 | €5.67 | €11.72 |
| September 2010 | €5.53 | €11.42 |
| August 2010 | €5.66 | €11.70 |
| July 2010 | €5.91 | €12.20 |
| June 2010 | €5.21 | €10.78 |
| May 2010 | €5.64 | €11.66 |
| April 2010 | €6.78 | €14 |
| March 2010 | €6.45 | €13.74 |
| February 2010 | €5.53 | €11.78 |
| January 2010 | €5.87 | €12.52 |
| December 2009 | €6.05 | €12.89 |
| November 2009 | €5.57 | €11.86 |
| October 2009 | €5.02 | €10.70 |
| September 2009 | €5.64 | €12.01 |
| August 2009 | €5.30 | €11.29 |
| July 2009 | €5.10 | €10.87 |
| June 2009 | €3.75 | €7.99 |
| May 2009 | €3.87 | €8.24 |
| April 2009 | €3.35 | €7.14 |
| March 2009 | €2.59 | €5.90 |
| February 2009 | €2.82 | €6.44 |
| January 2009 | €3.70 | €8.44 |
| December 2008 | €4.58 | €10.44 |
| November 2008 | €4.72 | €10.77 |
| October 2008 | €4.38 | €9.99 |
| September 2008 | €5.44 | €12.41 |
| August 2008 | €5.21 | €11.89 |
| July 2008 | €4.85 | €11.06 |
| June 2008 | €4.66 | €10.63 |
| May 2008 | €5.58 | €12.72 |
| April 2008 | €5.97 | €13.62 |
| March 2008 | €5.75 | €13.93 |
| February 2008 | €6.48 | €15.70 |
| January 2008 | €6.96 | €16.86 |
| December 2007 | €7.55 | €18.30 |
| November 2007 | €7.80 | €18.90 |
| October 2007 | €7.88 | €19.09 |
| September 2007 | €7.78 | €18.85 |
| August 2007 | €8.83 | €21.40 |
| July 2007 | €10.20 | €24.70 |
| June 2007 | €10.60 | €25.67 |
| May 2007 | €10.91 | €26.44 |
| April 2007 | €10.08 | €25.30 |
| March 2007 | €9.99 | €25.06 |
| February 2007 | €10.15 | €25.47 |
| January 2007 | €10.36 | €25.99 |
| December 2006 | €11.20 | €28.11 |
| November 2006 | €11.13 | €27.94 |
| October 2006 | €10.61 | €26.62 |
| September 2006 | €10.04 | €25.19 |
| August 2006 | €9.95 | €24.97 |
| July 2006 | €9.94 | €24.95 |
| June 2006 | €10.16 | €25.50 |
| May 2006 | €10.28 | €25.79 |
| April 2006 | €10.22 | €26.30 |
| March 2006 | €9.71 | €25 |
| February 2006 | €9.82 | €25.28 |
| January 2006 | €10.13 | €26.08 |
| December 2005 | €9.11 | €23.44 |
| November 2005 | €8.28 | €21.32 |
| October 2005 | €8.32 | €21.40 |
| September 2005 | €8.58 | €22.07 |
| August 2005 | €8.46 | €21.78 |
| July 2005 | €8.94 | €23.02 |
| June 2005 | €8.54 | €21.98 |
| May 2005 | €8.55 | €22.01 |
| April 2005 | €8.26 | €21.90 |
| March 2005 | €9.20 | €24.40 |
| February 2005 | €9.24 | €24.52 |
| January 2005 | €9.41 | €24.96 |
| December 2004 | €9.03 | €23.95 |
| November 2004 | €9.03 | €23.96 |
| October 2004 | €8.89 | €23.59 |
| September 2004 | €8.61 | €22.84 |
| August 2004 | €8.70 | €23.09 |
| July 2004 | €8.93 | €23.69 |
| June 2004 | €9.76 | €25.89 |
| May 2004 | €9.58 | €25.40 |
| April 2004 | €9.72 | €25.77 |
| March 2004 | €9.50 | €25.84 |
| February 2004 | €10.19 | €27.70 |
| January 2004 | €10.67 | €29 |
| December 2003 | €10.18 | €27.68 |
| November 2003 | €9.91 | €26.95 |
| October 2003 | €9.49 | €25.80 |
| September 2003 | €9.35 | €25.43 |
| August 2003 | €10.18 | €27.67 |
| July 2003 | €10.37 | €28.19 |
| June 2003 | €9.86 | €26.80 |
| May 2003 | €9.25 | €25.14 |
| April 2003 | €9.26 | €25.17 |
| March 2003 | €7.50 | €20.88 |
| February 2003 | €7.62 | €21.22 |
| January 2003 | €8.22 | €22.91 |
| December 2002 | €9.14 | €25.46 |
| November 2002 | €10.86 | €30.25 |
| October 2002 | €9.33 | €26 |
| September 2002 | €7.71 | €21.49 |
| August 2002 | €7.46 | €20.79 |
| July 2002 | €8.96 | €24.95 |
| June 2002 | €9.73 | €27.11 |
| May 2002 | €11.77 | €32.80 |
| April 2002 | €11.34 | €31.60 |
| March 2002 | €12.55 | €35.66 |
| February 2002 | €9.47 | €26.92 |
| January 2002 | €9.54 | €27.10 |
| December 2001 | €9.99 | €28.39 |
| November 2001 | €9.54 | €27.12 |
| October 2001 | €8.78 | €24.96 |
| September 2001 | €7.39 | €21 |
| August 2001 | €11.26 | €31.99 |
| July 2001 | €13.56 | €38.55 |
| June 2001 | €12.13 | €34.46 |
| May 2001 | €13.55 | €38.50 |
| April 2001 | €16.37 | €47.30 |
| March 2001 | €13.44 | €38.85 |
| February 2001 | €16.25 | €46.97 |
| January 2001 | €19.03 | €55 |
| December 2000 | €19.90 | €57.50 |
| November 2000 | €17.44 | €50.40 |
| October 2000 | €22.25 | €64.30 |
| September 2000 | €22.49 | €65 |
| August 2000 | €28.41 | €82.10 |
| July 2000 | €27.75 | €80.20 |
| June 2000 | €25.26 | €73 |
| May 2000 | €23.87 | €690 |
| April 2000 | €25.88 | €753 |
| March 2000 | €26.46 | €770 |
| February 2000 | €23.20 | €675 |
| January 2000 | €18.76 | €546 |
| December 1999 | €17.87 | €520 |
| November 1999 | €12.37 | €360 |
| October 1999 | €10.24 | €298 |
| September 1999 | €9.03 | €262.70 |
| August 1999 | €8.11 | €236 |
| July 1999 | €7.73 | €225 |
| June 1999 | €7.77 | €226 |
| May 1999 | €7.56 | €223.40 |
| April 1999 | €6.26 | €185 |
| March 1999 | €5.89 | €173.90 |
| February 1999 | €5.52 | €163 |
| January 1999 | €5.92 | €175 |
| December 1998 | €5.14 | €151.69 |
| November 1998 | €5.14 | €151.69 |
| October 1998 | €4.74 | €139.95 |
| September 1998 | €4.96 | €146.35 |
| August 1998 | €4.51 | €133.24 |
| July 1998 | €4.96 | €146.35 |
| June 1998 | €4.84 | €142.84 |
| May 1998 | €4.28 | €128.67 |
| April 1998 | €4.29 | €128.82 |
| March 1998 | €3.91 | €117.39 |
| February 1998 | €3.35 | €100.62 |
| January 1998 | €3.33 | €100.16 |
| December 1997 | €3.12 | €93.76 |
| November 1997 | €2.64 | €79.43 |
| October 1997 | €2.72 | €81.86 |
| September 1997 | €2.60 | €78.21 |
| August 1997 | €2.51 | €75.46 |
| July 1997 | €2.72 | €81.56 |
| June 1997 | €2.66 | €80.04 |
| May 1997 | €2.72 | €84.15 |
| April 1997 | €2.77 | €85.83 |
| March 1997 | €2.77 | €85.83 |
| February 1997 | €2.60 | €80.49 |
| January 1997 | €2.41 | €74.47 |
| December 1996 | €2.44 | €75.62 |
| November 1996 | €2.54 | €78.51 |
| October 1996 | €2.68 | €82.93 |
| September 1996 | €2.82 | €87.35 |
| August 1996 | €2.85 | €88.12 |
| July 1996 | €2.89 | €89.49 |
| June 1996 | €2.82 | €89.64 |
| May 1996 | €2.89 | €91.93 |
| April 1996 | €2.68 | €85.37 |
| March 1996 | €2.47 | €78.51 |
| February 1996 | €2.58 | €82.17 |
| January 1996 | €2.56 | €81.56 |
| December 1995 | €2.52 | €80.04 |
| November 1995 | €2.36 | €75.16 |
| October 1995 | €2.42 | €76.99 |
| September 1995 | €2.33 | €74.09 |
| August 1995 | €2.45 | €78.05 |
| July 1995 | €2.37 | €75.54 |
| June 1995 | €2.29 | €72.79 |
| May 1995 | €2.15 | €70.43 |
| April 1995 | €2.09 | €68.45 |
| March 1995 | €2.01 | €65.86 |
| February 1995 | €1.99 | €65.17 |
| January 1995 | €2.10 | €68.91 |
| December 1994 | €2.25 | €73.82 |
| November 1994 | €2.43 | €79.73 |
| October 1994 | €2.48 | €81.41 |
| September 1994 | €2.41 | €78.97 |
| August 1994 | €2.46 | €80.80 |
| July 1994 | €2.44 | €80.19 |
| June 1994 | €2.10 | €68.75 |
| May 1994 | €2.02 | €67.99 |
| April 1994 | €2.14 | €72.26 |
| March 1994 | €2.12 | €71.35 |
| February 1994 | €2.33 | €78.51 |
| January 1994 | €2.52 | €85.07 |
| December 1993 | €2.22 | €74.85 |
| November 1993 | €2.33 | €78.51 |
| October 1993 | €2.55 | €85.98 |
| September 1993 | €2.23 | €75.31 |
| August 1993 | €2.39 | €80.64 |
| July 1993 | €2.19 | €73.86 |
| June 1993 | €1.97 | €66.32 |
| May 1993 | €1.94 | €67.08 |
| April 1993 | €1.89 | €65.10 |
| March 1993 | €2.07 | €71.35 |
| February 1993 | €2.10 | €72.31 |
| January 1993 | €1.86 | €64.18 |
| December 1992 | €1.62 | €55.95 |
| November 1992 | €1.66 | €57.17 |
| October 1992 | €1.41 | €48.78 |
| September 1992 | €1.80 | €62.28 |
| August 1992 | €1.99 | €68.60 |
| July 1992 | €2.26 | €78.05 |
| June 1992 | €2.10 | €72.66 |
| May 1992 | €2.26 | €79.27 |
| April 1992 | €2.08 | €73.18 |
| March 1992 | €1.76 | €61.74 |
| February 1992 | €1.69 | €59.46 |
| January 1992 | €1.43 | €50.31 |
| December 1991 | €1.30 | €45.74 |
| April 1990 | €1.42 | €51.79 |
TFI.PA
Price: €8.78
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.33%
Payout Ratio: 60.44%
Payout Ratio Range:
Dividend Per Share: 0.55 EUR
Earnings Per Share: 0.92 EUR
P/E Ratio: 9.35
Exchange: PAR
Sector: Communication Services
Industry: Broadcasting
Market Capitalization: 1.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 32
DGR3: 6.30%
DGR5: 7.85%