TFI International Inc. (TFII.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 190.77 | 193.51 | 190.40 | 192.34 | 192.34 | 256,700 |
| Apr 24, 2024 | 200.37 | 202.19 | 191.41 | 192.43 | 192.43 | 349,300 |
| Apr 23, 2024 | 198.92 | 203.02 | 198.92 | 201.27 | 201.27 | 171,400 |
| Apr 22, 2024 | 196.22 | 201.22 | 195.92 | 198.86 | 198.86 | 225,400 |
| Apr 19, 2024 | 196.17 | 197.25 | 194.70 | 196.65 | 196.65 | 164,100 |
| Apr 18, 2024 | 199.59 | 201.49 | 194.29 | 195.10 | 195.10 | 338,600 |
| Apr 17, 2024 | 213.24 | 213.24 | 195.12 | 198.77 | 198.77 | 607,400 |
| Apr 16, 2024 | 214.69 | 215.29 | 213.35 | 213.79 | 213.79 | 147,300 |
| Apr 15, 2024 | 216.07 | 218.85 | 213.65 | 214.42 | 214.42 | 269,000 |
| Apr 12, 2024 | 215.02 | 215.45 | 212.78 | 214.97 | 214.97 | 167,300 |
| Apr 11, 2024 | 217.86 | 218.28 | 215.33 | 216.32 | 216.32 | 134,200 |
| Apr 10, 2024 | 217.70 | 220.93 | 215.86 | 217.51 | 217.51 | 167,900 |
| Apr 09, 2024 | 218.99 | 219.98 | 214.47 | 219.88 | 219.88 | 300,500 |
| Apr 08, 2024 | 216.88 | 218.81 | 216.01 | 218.00 | 218.00 | 94,900 |
| Apr 05, 2024 | 214.01 | 217.95 | 214.01 | 215.97 | 215.97 | 227,100 |
| Apr 04, 2024 | 214.85 | 215.97 | 212.80 | 214.24 | 214.24 | 211,000 |
| Apr 03, 2024 | 214.12 | 218.24 | 213.93 | 214.33 | 214.33 | 238,400 |
| Apr 02, 2024 | 214.61 | 215.15 | 211.26 | 214.67 | 214.67 | 172,500 |
| Apr 01, 2024 | 216.91 | 218.66 | 213.44 | 215.75 | 215.75 | 119,500 |
| Mar 28, 2024 | 214.93 | 217.38 | 214.58 | 216.00 | 216.00 | 149,500 |
| Mar 27, 2024 | 215.91 | 216.42 | 213.25 | 215.89 | 215.89 | 114,000 |
| Mar 27, 2024 | 0.543 Dividend | |||||
| Mar 26, 2024 | 216.01 | 218.37 | 215.02 | 215.87 | 215.33 | 187,800 |
| Mar 25, 2024 | 219.06 | 219.06 | 216.31 | 216.54 | 216.00 | 135,900 |
| Mar 22, 2024 | 216.76 | 219.67 | 216.76 | 219.06 | 218.51 | 153,800 |
| Mar 21, 2024 | 212.64 | 218.75 | 212.64 | 217.98 | 217.43 | 245,500 |
| Mar 20, 2024 | 208.41 | 212.66 | 208.19 | 212.57 | 212.04 | 185,000 |
| Mar 19, 2024 | 204.60 | 208.82 | 204.24 | 208.40 | 207.88 | 122,900 |
| Mar 18, 2024 | 204.03 | 207.00 | 204.01 | 204.60 | 204.09 | 127,600 |
| Mar 15, 2024 | 204.46 | 207.49 | 203.99 | 204.83 | 204.31 | 310,200 |
| Mar 14, 2024 | 202.85 | 204.64 | 201.00 | 204.47 | 203.96 | 153,100 |
| Mar 13, 2024 | 202.31 | 204.53 | 202.31 | 202.85 | 202.34 | 121,900 |
| Mar 12, 2024 | 200.35 | 203.93 | 200.10 | 203.10 | 202.59 | 89,700 |
| Mar 11, 2024 | 200.64 | 202.03 | 198.68 | 200.07 | 199.57 | 128,800 |
| Mar 08, 2024 | 203.71 | 204.71 | 200.46 | 200.63 | 200.13 | 144,500 |
| Mar 07, 2024 | 203.69 | 204.74 | 202.68 | 203.71 | 203.20 | 235,100 |
| Mar 06, 2024 | 201.10 | 204.54 | 201.10 | 203.35 | 202.84 | 241,000 |
| Mar 05, 2024 | 200.05 | 203.15 | 200.05 | 200.99 | 200.48 | 149,900 |
| Mar 04, 2024 | 200.19 | 202.70 | 200.19 | 201.34 | 200.83 | 113,700 |
| Mar 01, 2024 | 200.29 | 202.07 | 199.73 | 201.15 | 200.64 | 150,000 |
| Feb 29, 2024 | 198.33 | 201.24 | 197.69 | 200.52 | 200.02 | 281,400 |
| Feb 28, 2024 | 201.45 | 201.45 | 196.75 | 197.00 | 196.50 | 169,200 |
| Feb 27, 2024 | 202.01 | 203.67 | 200.20 | 201.00 | 200.49 | 130,400 |
| Feb 26, 2024 | 199.90 | 204.49 | 199.50 | 202.98 | 202.47 | 186,900 |
| Feb 23, 2024 | 199.11 | 200.98 | 198.85 | 200.68 | 200.18 | 103,000 |
| Feb 22, 2024 | 196.44 | 199.31 | 196.35 | 199.25 | 198.75 | 98,800 |
| Feb 21, 2024 | 194.78 | 196.33 | 193.68 | 195.35 | 194.86 | 102,500 |
| Feb 20, 2024 | 195.99 | 196.29 | 193.73 | 195.42 | 194.93 | 105,200 |
| Feb 16, 2024 | 196.00 | 199.30 | 195.95 | 197.06 | 196.56 | 215,600 |
| Feb 15, 2024 | 195.55 | 197.00 | 194.17 | 196.06 | 195.57 | 202,700 |
| Feb 14, 2024 | 193.00 | 197.02 | 190.74 | 196.35 | 195.86 | 236,700 |
| Feb 13, 2024 | 190.31 | 193.16 | 189.35 | 191.25 | 190.77 | 230,900 |
| Feb 12, 2024 | 191.60 | 193.50 | 189.98 | 193.40 | 192.91 | 367,000 |
| Feb 09, 2024 | 192.98 | 194.25 | 182.62 | 191.59 | 191.11 | 347,400 |
| Feb 08, 2024 | 189.07 | 192.33 | 188.01 | 190.52 | 190.04 | 277,100 |
| Feb 07, 2024 | 182.42 | 189.91 | 182.22 | 188.86 | 188.38 | 351,900 |
| Feb 06, 2024 | 178.72 | 183.68 | 178.72 | 182.41 | 181.95 | 199,800 |
| Feb 05, 2024 | 177.88 | 178.93 | 176.72 | 178.13 | 177.68 | 183,400 |
| Feb 02, 2024 | 174.82 | 179.96 | 173.69 | 178.69 | 178.24 | 291,100 |
| Feb 01, 2024 | 178.09 | 179.33 | 173.25 | 174.76 | 174.32 | 234,100 |
| Jan 31, 2024 | 178.86 | 180.13 | 176.34 | 176.69 | 176.25 | 264,900 |
| Jan 30, 2024 | 181.80 | 183.68 | 178.69 | 178.84 | 178.39 | 142,900 |
| Jan 29, 2024 | 181.82 | 183.05 | 180.40 | 182.94 | 182.48 | 112,000 |
| Jan 26, 2024 | 181.38 | 182.38 | 178.67 | 180.40 | 179.95 | 165,300 |
| Jan 25, 2024 | 181.72 | 181.72 | 179.10 | 181.36 | 180.90 | 121,200 |
| Jan 24, 2024 | 182.50 | 183.13 | 180.65 | 180.91 | 180.45 | 109,900 |
| Jan 23, 2024 | 181.39 | 182.05 | 180.42 | 181.26 | 180.80 | 109,100 |
| Jan 22, 2024 | 180.29 | 182.43 | 178.96 | 180.96 | 180.50 | 194,400 |
| Jan 19, 2024 | 178.46 | 178.46 | 176.00 | 177.00 | 176.55 | 242,200 |
| Jan 18, 2024 | 177.91 | 179.97 | 177.42 | 177.62 | 177.17 | 135,700 |
| Jan 17, 2024 | 181.42 | 181.44 | 176.26 | 177.15 | 176.70 | 200,800 |
| Jan 16, 2024 | 183.01 | 183.01 | 180.70 | 182.72 | 182.26 | 128,000 |
| Jan 15, 2024 | 183.18 | 184.00 | 181.46 | 183.00 | 182.54 | 49,300 |
| Jan 12, 2024 | 179.59 | 183.96 | 179.59 | 183.18 | 182.72 | 128,700 |
| Jan 11, 2024 | 177.58 | 180.13 | 177.58 | 179.59 | 179.14 | 99,800 |
| Jan 10, 2024 | 179.10 | 180.35 | 178.48 | 178.93 | 178.48 | 113,200 |
| Jan 09, 2024 | 177.36 | 179.46 | 177.36 | 179.09 | 178.64 | 115,600 |
| Jan 08, 2024 | 175.05 | 179.55 | 174.50 | 179.41 | 178.96 | 108,100 |
| Jan 05, 2024 | 175.49 | 177.23 | 175.09 | 175.76 | 175.32 | 179,800 |
| Jan 04, 2024 | 177.73 | 178.21 | 174.72 | 176.42 | 175.98 | 215,500 |
| Jan 03, 2024 | 177.56 | 177.56 | 174.93 | 175.80 | 175.36 | 137,700 |
| Jan 02, 2024 | 179.79 | 180.95 | 177.65 | 178.22 | 177.77 | 103,200 |
| Dec 29, 2023 | 179.98 | 180.87 | 178.53 | 180.24 | 179.79 | 102,000 |
| Dec 28, 2023 | 180.00 | 181.64 | 178.17 | 179.53 | 179.08 | 169,500 |
| Dec 28, 2023 | 0.528 Dividend | |||||
| Dec 27, 2023 | 174.53 | 182.02 | 174.53 | 181.97 | 180.99 | 317,300 |
| Dec 22, 2023 | 163.04 | 175.61 | 163.00 | 175.29 | 174.34 | 520,600 |
| Dec 21, 2023 | 162.33 | 162.87 | 160.95 | 162.53 | 161.65 | 97,100 |
| Dec 20, 2023 | 162.28 | 164.65 | 160.93 | 161.62 | 160.75 | 190,800 |
| Dec 19, 2023 | 158.00 | 162.60 | 157.33 | 162.55 | 161.67 | 200,700 |
| Dec 18, 2023 | 160.00 | 161.47 | 157.64 | 157.83 | 156.98 | 113,400 |
| Dec 15, 2023 | 159.59 | 162.00 | 158.40 | 158.87 | 158.01 | 417,100 |
| Dec 14, 2023 | 155.90 | 160.62 | 155.90 | 159.02 | 158.16 | 264,200 |
| Dec 13, 2023 | 154.23 | 154.85 | 151.78 | 154.84 | 154.00 | 270,500 |
| Dec 12, 2023 | 156.84 | 157.11 | 153.64 | 154.34 | 153.51 | 193,500 |
| Dec 11, 2023 | 155.29 | 158.82 | 155.29 | 156.96 | 156.11 | 182,200 |
| Dec 08, 2023 | 157.74 | 159.53 | 156.74 | 156.74 | 155.89 | 114,700 |
| Dec 07, 2023 | 156.85 | 158.13 | 155.97 | 157.49 | 156.64 | 164,300 |
| Dec 06, 2023 | 159.53 | 160.21 | 152.66 | 156.24 | 155.39 | 301,200 |
| Dec 05, 2023 | 164.53 | 165.00 | 159.36 | 159.41 | 158.55 | 156,400 |
| *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.