Canada markets close in 3 hours 54 minutes

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.77-1.88 (-1.32%)
As of 12:04PM EDT. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 2024143.00143.13140.45140.77140.77101,304
Sept 11, 2024138.66142.92135.71142.65142.65246,900
Sept 10, 2024140.17140.17136.56138.33138.33304,200
Sept 09, 2024140.65142.00140.02140.17140.17255,000
Sept 06, 2024141.53142.64138.29139.81139.81117,100
Sept 05, 2024146.15146.44140.79141.65141.65267,200
Sept 04, 2024145.55146.85143.61146.16146.16233,400
Sept 03, 2024146.94146.94144.95146.24146.24226,600
Aug 30, 2024149.23149.23146.15148.13148.13220,800
Aug 29, 2024149.77150.01148.03148.84148.84251,300
Aug 28, 2024148.10150.15147.81148.56148.56226,200
Aug 27, 2024151.22151.38149.08149.11149.11217,700
Aug 26, 2024150.15152.46149.46151.49151.49172,500
Aug 23, 2024147.50150.43147.50150.13150.13205,100
Aug 22, 2024148.39148.83146.31147.61147.61237,400
Aug 21, 2024147.33148.59146.36147.77147.77236,600
Aug 20, 2024147.57147.99145.77146.84146.84316,400
Aug 19, 2024146.77148.82146.47147.22147.22175,100
Aug 16, 2024147.03148.52146.29146.72146.72106,000
Aug 15, 2024148.17150.13147.10147.90147.90212,000
Aug 14, 2024146.58146.63144.87145.58145.58116,300
Aug 13, 2024146.02146.31144.62146.10146.10105,100
Aug 12, 2024145.12145.30143.36144.90144.90124,200
Aug 09, 2024145.81146.10143.42144.32144.32139,000
Aug 08, 2024145.61147.13144.57146.20146.20164,900
Aug 07, 2024150.01150.14144.58144.77144.77138,600
Aug 06, 2024144.87149.66144.83148.35148.35114,600
Aug 05, 2024140.48146.07140.48143.80143.80174,300
Aug 02, 2024151.00151.00145.00146.88146.88139,100
Aug 01, 2024155.99157.48151.58152.59152.59153,600
Jul 31, 2024153.93157.77151.97155.75155.75243,800
Jul 30, 2024151.06153.83151.03153.14153.14251,000
Jul 29, 2024153.20155.42150.76150.99150.99272,400
Jul 26, 2024155.00158.84150.84153.78153.78632,300
Jul 25, 2024153.03157.90152.85156.00156.00370,000
Jul 24, 2024152.92155.14152.01153.00153.00189,700
Jul 23, 2024155.25156.95153.56153.96153.96186,000
Jul 22, 2024153.49155.89152.79155.78155.78136,900
Jul 19, 2024153.51154.66152.56153.61153.61137,400
Jul 18, 2024154.43154.74152.19153.29153.29245,800
Jul 17, 2024156.06156.06152.57154.06154.06255,000
Jul 16, 2024155.08158.93155.08158.55158.55199,600
Jul 15, 2024152.45156.25150.70155.31155.31273,300
Jul 12, 2024150.69152.05149.59149.64149.64247,000
Jul 11, 2024149.88152.10149.01149.74149.74402,700
Jul 10, 2024145.66149.96144.92149.65149.65238,100
Jul 09, 2024145.48145.88143.65145.01145.01154,500
Jul 08, 2024147.50148.18144.53146.26146.26161,800
Jul 05, 2024146.93148.26145.85146.97146.97158,900
Jul 03, 2024145.37148.08144.89147.73147.73165,700
Jul 02, 2024145.46146.35144.17144.99144.99317,200
Jul 01, 2024145.26146.01144.06145.84145.84129,800
Jun 28, 2024142.01145.56141.39145.16145.16289,000
Jun 28, 20240.4 Dividend
Jun 27, 2024140.00141.58139.92141.47141.07167,500
Jun 26, 2024139.29141.57138.63139.83139.43139,900
Jun 25, 2024139.93139.93137.15139.66139.27176,500
Jun 24, 2024136.73140.33136.73140.08139.68232,700
Jun 21, 2024137.08137.52135.78136.84136.45258,300
Jun 20, 2024137.11138.24135.61137.42137.03147,900
Jun 18, 2024137.62138.74136.64137.11136.72239,100
Jun 17, 2024137.37138.54136.70138.22137.83178,700
Jun 14, 2024137.50137.67135.56137.60137.21164,300
Jun 13, 2024140.59140.93137.51138.53138.14153,900
Jun 12, 2024143.53143.77140.48140.95140.55175,800
Jun 11, 2024142.87143.08140.36141.61141.21387,300
Jun 10, 2024140.13143.83138.62143.41143.00647,600
Jun 07, 2024138.53142.06138.53141.00140.60426,300
Jun 06, 2024135.20140.01134.47140.00139.60562,600
Jun 05, 2024134.44135.21132.99135.20134.82136,900
Jun 04, 2024132.84135.70132.06134.44134.06298,700
Jun 03, 2024133.21133.21130.86131.44131.07204,100
May 31, 2024132.86132.86130.21132.28131.91362,800
May 30, 2024132.17133.01131.01131.88131.51413,700
May 29, 2024132.01133.45132.01132.17131.80180,100
May 28, 2024133.82134.11133.09133.21132.83171,300
May 24, 2024132.10133.77131.76133.48133.10120,900
May 23, 2024132.72133.32131.34131.95131.58230,600
May 22, 2024132.28133.31131.40132.85132.47329,700
May 21, 2024133.00133.00131.50131.92131.55172,800
May 20, 2024133.39133.87131.96133.45133.07118,300
May 17, 2024136.60136.60132.90133.21132.83184,600
May 16, 2024136.34136.70135.03136.21135.82162,700
May 15, 2024138.14138.61135.80136.86136.47191,000
May 14, 2024138.28139.07136.44136.90136.51198,300
May 13, 2024137.77138.15136.87137.88137.49204,900
May 10, 2024137.28139.04136.73137.67137.28207,700
May 09, 2024134.54137.24134.52136.45136.06315,900
May 08, 2024133.00135.83133.00134.57134.19171,300
May 07, 2024134.78136.37133.83134.42134.04372,500
May 06, 2024135.25136.65133.74134.22133.84478,400
May 03, 2024134.14136.28133.57134.52134.14319,900
May 02, 2024130.82133.45130.44132.38132.01465,000
May 01, 2024130.42132.15128.95129.75129.38347,700
Apr 30, 2024135.17135.17130.18130.29129.92353,700
Apr 29, 2024137.66138.16134.56135.78135.40498,300
Apr 26, 2024135.84138.10132.07137.84137.45971,000
Apr 25, 2024140.31141.54138.69140.74140.34375,100
Apr 24, 2024146.06147.85139.49140.46140.06529,400
Apr 23, 2024145.46148.62145.27147.36146.94223,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...