Skip to main content

TFI International Inc. Common Shares (NY: TFII )

139.06 -1.67 (-1.19%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 140.91 141.46 140.32 140.73 103,676 -0.62(-0.44%)
Dec 24, 2024 139.20 141.35 138.67 141.35 64,612 +2.60(+1.87%)
Dec 23, 2024 137.85 139.65 137.85 138.75 261,465 +0.50(+0.36%)
Dec 20, 2024 141.37 142.55 138.25 138.25 516,988 -3.97(-2.79%)
Dec 19, 2024 145.31 146.22 141.62 142.22 280,031 -2.25(-1.55%)
Dec 18, 2024 149.79 150.09 144.15 144.46 331,389 -5.39(-3.60%)
Dec 17, 2024 151.30 152.00 149.41 149.85 262,481 -2.28(-1.50%)
Dec 16, 2024 152.13 153.65 152.13 152.13 156,895 -0.72(-0.47%)
Dec 13, 2024 152.62 153.92 152.59 152.85 197,088 +0.33(+0.22%)
Dec 12, 2024 153.43 154.00 151.73 152.52 183,541 -1.39(-0.90%)
Dec 11, 2024 153.98 155.12 153.79 153.91 110,133 +0.25(+0.16%)
Dec 10, 2024 151.46 154.49 150.81 153.66 176,452 +1.85(+1.22%)
Dec 09, 2024 152.82 154.77 151.79 151.81 178,833 -0.13(-0.09%)
Dec 06, 2024 153.27 154.51 151.33 151.94 152,532 -0.81(-0.53%)
Dec 05, 2024 153.31 154.60 152.47 152.75 209,026 +0.34(+0.22%)
Dec 04, 2024 151.23 152.54 150.28 152.41 153,289 +1.48(+0.98%)
Dec 03, 2024 153.31 153.31 149.97 150.93 184,787 -1.72(-1.13%)
Dec 02, 2024 152.17 152.80 150.48 152.65 175,675 +0.97(+0.64%)
Nov 29, 2024 149.17 152.26 149.10 151.68 94,039 +4.31(+2.92%)
Nov 27, 2024 148.64 149.48 147.22 147.37 119,312 -1.86(-1.25%)
Nov 26, 2024 148.99 149.38 146.46 149.23 265,920 -0.60(-0.40%)
Nov 25, 2024 149.43 151.83 149.43 149.83 229,356 +1.10(+0.74%)
Nov 22, 2024 148.15 148.94 148.04 148.73 163,699 +0.69(+0.47%)
Nov 21, 2024 145.92 150.21 144.55 148.04 228,580 +3.59(+2.49%)
Nov 20, 2024 142.24 144.76 140.82 144.45 199,336 +1.59(+1.11%)
Nov 19, 2024 142.55 142.88 141.21 142.86 129,156 -0.60(-0.42%)
Nov 18, 2024 143.72 144.92 142.62 143.46 222,409 -0.20(-0.14%)
Nov 15, 2024 145.01 146.06 143.03 143.66 217,725 -2.58(-1.76%)
Nov 14, 2024 147.39 148.38 145.87 146.24 180,486 -1.72(-1.16%)
Nov 13, 2024 146.33 149.11 145.88 147.96 268,877 +0.89(+0.61%)
Nov 12, 2024 147.17 149.66 146.16 147.07 212,140 -0.87(-0.59%)
Nov 11, 2024 145.99 150.03 145.99 147.94 227,434 +2.39(+1.64%)
Nov 08, 2024 147.33 147.45 145.08 145.55 237,002 -1.58(-1.07%)
Nov 07, 2024 148.72 149.23 146.63 147.13 294,095 -2.32(-1.55%)
Nov 06, 2024 139.18 149.99 138.62 149.45 722,312 +13.99(+10.33%)
Nov 05, 2024 134.22 135.51 134.07 135.46 213,754 +1.17(+0.87%)
Nov 04, 2024 131.68 135.26 131.68 134.29 273,541 +2.22(+1.68%)
Nov 01, 2024 134.25 135.29 131.95 132.07 244,202 -1.75(-1.31%)
Oct 31, 2024 133.66 135.19 133.66 133.82 170,050 -0.66(-0.49%)
Oct 30, 2024 134.94 137.72 133.84 134.48 236,840 -0.97(-0.72%)
Oct 29, 2024 136.32 136.32 135.21 135.45 149,086 -0.70(-0.51%)
Oct 28, 2024 134.09 136.29 133.89 136.15 114,680 +2.33(+1.74%)
Oct 25, 2024 135.44 136.39 132.97 133.82 163,158 -1.14(-0.84%)
Oct 24, 2024 132.03 135.18 131.45 134.96 408,856 +3.28(+2.49%)
Oct 23, 2024 133.50 138.41 131.68 131.68 555,290 -4.21(-3.10%)
Oct 22, 2024 130.52 137.44 126.00 135.89 642,723 +1.18(+0.88%)
Oct 21, 2024 137.43 137.43 134.53 134.71 558,458 -3.00(-2.18%)
Oct 18, 2024 138.93 139.01 136.75 137.71 203,398 -0.43(-0.31%)
Oct 17, 2024 141.16 141.16 136.97 138.14 227,791 -2.49(-1.77%)
Oct 16, 2024 140.60 142.36 140.12 140.63 247,656 +1.31(+0.94%)
Oct 15, 2024 140.01 140.32 138.18 139.32 230,698 -0.65(-0.46%)
Oct 14, 2024 140.05 140.18 137.21 139.97 118,070 +0.70(+0.50%)
Oct 11, 2024 134.85 139.76 134.85 139.27 276,189 +4.81(+3.58%)
Oct 10, 2024 135.61 136.38 133.49 134.46 189,377 -1.56(-1.15%)
Oct 09, 2024 135.20 137.69 135.00 136.02 213,699 +0.17(+0.13%)
Oct 08, 2024 134.18 136.12 133.21 135.85 245,730 +2.62(+1.97%)
Oct 07, 2024 135.53 136.27 132.62 133.23 287,095 -2.60(-1.91%)
Oct 04, 2024 137.24 137.50 134.12 135.83 289,252 +0.42(+0.31%)
Oct 03, 2024 135.28 135.78 133.79 135.41 356,905 +0.06(+0.04%)
Oct 02, 2024 134.85 137.00 134.68 135.35 309,919 +0.08(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.