TFI International Inc. (TFII)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

112.25

-2.01

(-1.76%)

At close: 04:00PM EDT

113.01

+0.76

(+0.68%)

After hours:

07:21PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	113.00	113.00	109.37	112.25	112.25	243,200
Mar 23, 2023	116.85	116.97	113.17	114.26	114.26	237,500
Mar 22, 2023	118.54	119.12	116.40	116.43	116.43	155,400
Mar 21, 2023	119.27	120.10	118.47	118.70	118.70	263,200
Mar 20, 2023	116.54	118.27	116.24	118.09	118.09	160,300
Mar 17, 2023	118.72	120.23	115.54	116.13	116.13	311,400
Mar 16, 2023	117.40	121.64	117.24	119.00	119.00	434,100
Mar 15, 2023	117.22	119.15	115.98	118.26	118.26	243,200
Mar 14, 2023	120.18	123.29	118.23	119.39	119.39	558,700
Mar 13, 2023	119.53	120.46	117.61	117.88	117.88	220,500
Mar 10, 2023	123.04	124.31	120.86	121.27	121.27	140,000
Mar 09, 2023	125.39	126.30	123.33	123.46	123.46	133,300
Mar 08, 2023	125.30	125.79	123.49	125.02	125.02	232,300
Mar 07, 2023	124.84	126.57	124.25	125.47	125.47	190,300
Mar 06, 2023	125.52	126.06	124.85	125.58	125.58	151,600
Mar 03, 2023	124.90	125.66	123.39	125.59	125.59	207,800
Mar 02, 2023	122.23	124.89	122.03	124.58	124.58	225,400
Mar 01, 2023	121.62	124.83	121.25	123.12	123.12	170,500
Feb 28, 2023	122.82	123.02	120.93	122.04	122.04	284,400
Feb 27, 2023	123.31	123.69	122.65	122.91	122.91	280,800
Feb 24, 2023	122.25	122.64	121.18	122.35	122.35	178,800
Feb 23, 2023	125.54	125.62	123.18	124.08	124.08	181,100
Feb 22, 2023	123.70	125.81	123.70	124.18	124.18	201,600
Feb 21, 2023	124.93	124.93	123.17	123.61	123.61	318,900
Feb 17, 2023	127.76	127.76	125.15	125.93	125.93	299,600
Feb 16, 2023	126.00	128.93	125.38	127.78	127.78	187,300
Feb 15, 2023	126.46	127.74	126.06	127.48	127.48	169,100
Feb 14, 2023	126.75	128.02	125.36	127.85	127.85	177,300
Feb 13, 2023	125.00	127.37	124.81	127.35	127.35	178,800
Feb 10, 2023	124.27	125.89	123.61	124.90	124.90	325,400
Feb 09, 2023	125.33	126.35	124.22	124.81	124.81	424,100
Feb 08, 2023	124.51	125.34	121.52	124.55	124.55	442,300
Feb 07, 2023	120.72	124.83	117.52	124.70	124.70	879,700
Feb 06, 2023	117.70	118.42	116.10	116.28	116.28	320,600
Feb 03, 2023	117.12	120.19	116.38	118.89	118.89	331,100
Feb 02, 2023	115.49	120.13	115.39	119.04	119.04	354,400
Feb 01, 2023	111.32	115.85	111.07	115.50	115.50	390,700
Jan 31, 2023	107.46	111.53	106.98	111.30	111.30	182,500
Jan 30, 2023	108.17	109.48	106.95	107.24	107.24	134,500
Jan 27, 2023	105.84	110.64	105.39	109.14	109.14	198,800
Jan 26, 2023	108.29	108.47	104.34	106.48	106.48	154,900
Jan 25, 2023	107.86	108.26	106.81	107.40	107.40	135,000
Jan 24, 2023	108.48	110.07	108.06	109.37	109.37	97,000
Jan 23, 2023	108.06	110.44	107.68	109.18	109.18	276,500
Jan 20, 2023	106.36	108.31	105.33	107.89	107.89	143,900
Jan 19, 2023	106.00	106.75	104.50	105.80	105.80	136,500
Jan 18, 2023	105.80	110.77	105.80	106.47	106.47	347,100
Jan 17, 2023	106.71	106.84	105.19	105.51	105.51	114,000
Jan 13, 2023	108.04	109.03	106.83	107.47	107.47	104,300
Jan 12, 2023	107.50	109.77	106.03	109.35	109.35	281,800
Jan 11, 2023	106.88	107.54	105.23	107.22	107.22	140,200
Jan 10, 2023	105.64	105.99	103.35	105.45	105.45	167,000
Jan 09, 2023	103.30	106.64	103.30	105.41	105.41	169,300
Jan 06, 2023	100.45	104.37	100.45	103.73	103.73	238,100
Jan 05, 2023	100.62	100.62	98.65	99.57	99.57	130,200
Jan 04, 2023	101.79	102.34	100.54	101.98	101.98	227,100
Jan 03, 2023	100.29	101.78	98.61	100.13	100.13	170,100
Dec 30, 2022	99.96	101.10	99.62	100.24	100.24	133,700
Dec 29, 2022	99.71	101.74	99.26	101.13	101.13	89,400
Dec 29, 2022	0.35 Dividend
Dec 28, 2022	101.26	102.01	98.32	98.86	98.51	145,700
Dec 27, 2022	100.81	102.56	100.79	101.39	101.03	60,500
Dec 23, 2022	100.88	101.58	100.38	101.44	101.08	63,600
Dec 22, 2022	102.42	102.58	99.44	100.86	100.50	144,100
Dec 21, 2022	99.40	103.42	99.40	103.07	102.71	136,500
Dec 20, 2022	101.71	102.35	99.87	99.90	99.55	138,200
Dec 19, 2022	105.87	106.51	100.99	102.53	102.17	258,200
Dec 16, 2022	105.19	106.50	104.61	105.53	105.16	296,600
Dec 15, 2022	106.88	107.07	104.91	105.78	105.41	178,100
Dec 14, 2022	106.87	109.81	106.87	108.36	107.98	198,900
Dec 13, 2022	106.69	108.86	105.50	106.92	106.54	269,400
Dec 12, 2022	103.91	105.79	103.11	104.91	104.54	254,400
Dec 09, 2022	103.75	104.63	102.14	103.87	103.50	258,100
Dec 08, 2022	103.23	105.24	102.62	103.87	103.50	251,800
Dec 07, 2022	101.27	103.43	101.27	101.71	101.35	144,000
Dec 06, 2022	101.85	102.05	100.13	101.18	100.82	164,800
Dec 05, 2022	105.58	105.63	101.41	101.95	101.59	223,500
Dec 02, 2022	105.59	106.95	105.04	105.82	105.45	219,100
Dec 01, 2022	108.56	108.92	105.02	106.76	106.38	303,400
Nov 30, 2022	104.78	108.83	103.83	108.55	108.17	332,600
Nov 29, 2022	104.87	105.22	102.99	104.57	104.20	259,400
Nov 28, 2022	104.55	106.77	103.57	104.23	103.86	296,600
Nov 25, 2022	105.20	106.58	105.20	106.19	105.81	63,900
Nov 23, 2022	105.58	106.52	104.71	105.73	105.36	124,900
Nov 22, 2022	105.70	107.37	105.31	105.81	105.44	302,100
Nov 21, 2022	104.27	105.31	103.11	105.03	104.66	287,800
Nov 18, 2022	102.55	104.91	102.00	104.80	104.43	206,900
Nov 17, 2022	101.28	102.68	100.25	102.63	102.27	224,200
Nov 16, 2022	104.23	104.82	102.11	103.17	102.80	332,100
Nov 15, 2022	104.74	105.38	103.07	105.20	104.83	259,700
Nov 14, 2022	103.93	104.67	101.71	103.09	102.73	285,700
Nov 11, 2022	101.34	105.90	100.74	103.94	103.57	732,400
Nov 10, 2022	100.01	101.99	99.44	100.89	100.53	331,700
Nov 09, 2022	97.50	98.79	95.17	96.14	95.80	442,600
Nov 08, 2022	96.60	98.97	96.09	98.36	98.01	380,700
Nov 07, 2022	92.66	96.40	92.24	95.93	95.59	310,600
Nov 04, 2022	91.42	93.71	90.87	92.10	91.77	285,500
Nov 03, 2022	90.10	90.50	88.82	89.61	89.29	391,600
Nov 02, 2022	92.30	94.50	91.17	91.46	91.14	531,500
Nov 01, 2022	91.71	94.62	90.22	92.70	92.37	380,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7285+0.0009(+0.12%)

CRUDE OIL69.260.00(0.00%)

Bitcoin CAD38,322.72+479.39(+1.27%)

TFI International Inc. (TFII)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7285
+0.0009(+0.12%)

CRUDE OIL
69.26
0.00(0.00%)

Bitcoin CAD
38,322.72
+479.39(+1.27%)