Canada markets close in 3 hours 35 minutes

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.82+2.93 (+3.62%)
As of 12:22PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202281.3483.8280.9883.8283.8294,412
Jul 06, 202280.4881.8378.8780.8980.89285,000
Jul 05, 202279.9781.2479.2880.4380.43278,800
Jul 01, 202279.9082.4779.1781.8981.89167,100
Jun 30, 202276.7480.6676.0580.2880.28198,000
Jun 29, 202278.2078.4376.1077.8777.87177,800
Jun 29, 20220.27 Dividend
Jun 28, 202281.7581.7678.2178.2878.01149,600
Jun 27, 202279.3581.1078.6479.6979.42207,100
Jun 24, 202275.9079.0975.8378.5978.32150,700
Jun 23, 202274.4075.8073.9275.0574.79138,900
Jun 22, 202273.7475.3573.6274.0373.77149,000
Jun 21, 202275.6277.0574.7074.7174.45206,700
Jun 17, 202272.9973.8671.6372.9972.74374,000
Jun 16, 202275.8075.8072.6073.2172.96179,100
Jun 15, 202276.6478.6675.8876.7876.52207,700
Jun 14, 202275.2176.8174.2275.4575.19211,700
Jun 13, 202275.5776.0674.0375.1574.89243,100
Jun 10, 202277.6078.4476.6977.0476.77194,700
Jun 09, 202280.2181.7578.9379.1878.91233,100
Jun 08, 202284.2184.2180.4180.5680.28229,600
Jun 07, 202283.3885.9581.4185.2384.94213,200
Jun 06, 202285.2586.2384.3285.1884.89202,300
Jun 03, 202283.0584.6581.8984.3684.07139,500
Jun 02, 202280.9384.3480.9384.1683.87249,400
Jun 01, 202283.0584.6380.6481.4081.12170,400
May 31, 202280.8882.6779.3882.0581.77259,500
May 27, 202280.7981.6079.8781.3681.08208,400
May 26, 202277.8781.2577.8780.0679.78254,100
May 25, 202276.5778.8676.3678.0977.82179,900
May 24, 202279.9179.9175.3776.5776.31233,600
May 23, 202280.1080.8478.8080.6880.4090,500
May 20, 202280.3480.6176.9879.3379.06212,100
May 19, 202276.8680.8076.3779.3479.07273,100
May 18, 202283.1483.1476.6176.9076.63349,000
May 17, 202281.5984.4481.5984.4084.11202,100
May 16, 202280.0881.2978.0679.5879.31302,700
May 13, 202279.2582.5679.1480.8380.55235,600
May 12, 202276.2279.2275.6578.0277.75350,100
May 11, 202280.0580.8577.1077.3577.08376,900
May 10, 202281.9382.8278.5880.0279.74281,500
May 09, 202283.0083.5079.8580.0479.76269,300
May 06, 202284.2585.5381.6984.0483.75261,800
May 05, 202284.8785.6083.1184.2883.99336,800
May 04, 202283.3686.4382.8786.2685.96283,000
May 03, 202279.7384.0579.7083.4283.13358,300
May 02, 202280.4381.4077.9979.7279.45379,200
Apr 29, 202287.7187.7180.2180.4880.20421,300
Apr 28, 202279.3983.6579.0783.5483.25421,100
Apr 27, 202280.0381.6278.3679.1778.90361,200
Apr 26, 202285.6285.6280.2480.3880.10262,300
Apr 25, 202282.4286.1482.4286.1385.83423,900
Apr 22, 202285.6686.3082.9783.0882.79276,000
Apr 21, 202287.8189.5486.0786.2585.95277,600
Apr 20, 202284.3687.3183.7087.0586.75254,600
Apr 19, 202281.3183.7881.3183.3483.05340,700
Apr 18, 202280.7682.1778.8581.2580.97518,100
Apr 14, 202283.4383.9380.8181.2380.95207,200
Apr 13, 202282.1184.2581.8283.9283.63236,100
Apr 12, 202284.4686.4581.8282.1781.89329,900
Apr 11, 202281.8483.9680.7583.6383.34409,900
Apr 08, 202285.4585.4582.1882.5782.29505,100
Apr 07, 202287.2988.0085.6187.1186.81241,100
Apr 06, 202289.8590.9186.4887.4587.15628,700
Apr 05, 202297.1297.3391.1291.2390.92415,600
Apr 04, 2022100.09100.4996.1096.1295.79753,900
Apr 01, 2022107.24107.5198.05100.40100.05729,600
Mar 31, 2022107.73108.74106.42106.51106.14233,800
Mar 30, 2022107.62109.14105.90107.76107.39180,800
Mar 30, 20220.27 Dividend
Mar 29, 2022108.00109.54106.71108.73108.09122,500
Mar 28, 2022105.60106.92103.78106.78106.15290,100
Mar 25, 2022111.05111.05104.31105.53104.90197,800
Mar 24, 2022110.39110.53108.66110.37109.72162,400
Mar 23, 2022110.71112.25110.11110.23109.58159,300
Mar 22, 2022109.31111.77109.20111.61110.95272,300
Mar 21, 2022108.23109.34106.50109.25108.60534,900
Mar 18, 2022104.30107.50103.24107.38106.74249,700
Mar 17, 2022102.17104.37101.16104.29103.67159,600
Mar 16, 202298.66102.9798.66102.60101.99188,500
Mar 15, 202295.0697.8994.9797.3696.78189,000
Mar 14, 202295.6895.6892.9793.7293.16272,600
Mar 11, 202296.1196.1192.7592.7692.21142,600
Mar 10, 202294.1895.6693.3995.0394.47132,200
Mar 09, 202292.8095.7692.0595.4194.84234,600
Mar 08, 202294.9094.9089.7490.9190.37278,200
Mar 07, 2022102.12103.1694.4994.9094.34269,600
Mar 04, 2022105.18105.84101.38103.25102.64253,000
Mar 03, 2022106.59108.45105.51105.87105.24175,800
Mar 02, 2022103.22106.47103.16106.04105.41142,200
Mar 01, 2022103.79105.49102.34103.00102.39127,000
Feb 28, 2022103.90104.58102.96104.29103.67206,700
Feb 25, 2022101.99104.38101.65103.45102.84199,600
Feb 24, 202297.41101.9596.83101.77101.17233,200
Feb 23, 2022101.60102.79100.27100.4999.89139,900
Feb 22, 2022101.72102.58100.37100.62100.02158,000
Feb 18, 2022103.59104.24102.11102.28101.67101,900
Feb 17, 2022104.03105.38103.68103.85103.23194,600
Feb 16, 2022107.12107.12103.54105.23104.61226,100
Feb 15, 2022108.42109.73106.79107.12106.49275,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...