Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023113.00113.00109.37112.25112.25243,200
Mar 23, 2023116.85116.97113.17114.26114.26237,500
Mar 22, 2023118.54119.12116.40116.43116.43155,400
Mar 21, 2023119.27120.10118.47118.70118.70263,200
Mar 20, 2023116.54118.27116.24118.09118.09160,300
Mar 17, 2023118.72120.23115.54116.13116.13311,400
Mar 16, 2023117.40121.64117.24119.00119.00434,100
Mar 15, 2023117.22119.15115.98118.26118.26243,200
Mar 14, 2023120.18123.29118.23119.39119.39558,700
Mar 13, 2023119.53120.46117.61117.88117.88220,500
Mar 10, 2023123.04124.31120.86121.27121.27140,000
Mar 09, 2023125.39126.30123.33123.46123.46133,300
Mar 08, 2023125.30125.79123.49125.02125.02232,300
Mar 07, 2023124.84126.57124.25125.47125.47190,300
Mar 06, 2023125.52126.06124.85125.58125.58151,600
Mar 03, 2023124.90125.66123.39125.59125.59207,800
Mar 02, 2023122.23124.89122.03124.58124.58225,400
Mar 01, 2023121.62124.83121.25123.12123.12170,500
Feb 28, 2023122.82123.02120.93122.04122.04284,400
Feb 27, 2023123.31123.69122.65122.91122.91280,800
Feb 24, 2023122.25122.64121.18122.35122.35178,800
Feb 23, 2023125.54125.62123.18124.08124.08181,100
Feb 22, 2023123.70125.81123.70124.18124.18201,600
Feb 21, 2023124.93124.93123.17123.61123.61318,900
Feb 17, 2023127.76127.76125.15125.93125.93299,600
Feb 16, 2023126.00128.93125.38127.78127.78187,300
Feb 15, 2023126.46127.74126.06127.48127.48169,100
Feb 14, 2023126.75128.02125.36127.85127.85177,300
Feb 13, 2023125.00127.37124.81127.35127.35178,800
Feb 10, 2023124.27125.89123.61124.90124.90325,400
Feb 09, 2023125.33126.35124.22124.81124.81424,100
Feb 08, 2023124.51125.34121.52124.55124.55442,300
Feb 07, 2023120.72124.83117.52124.70124.70879,700
Feb 06, 2023117.70118.42116.10116.28116.28320,600
Feb 03, 2023117.12120.19116.38118.89118.89331,100
Feb 02, 2023115.49120.13115.39119.04119.04354,400
Feb 01, 2023111.32115.85111.07115.50115.50390,700
Jan 31, 2023107.46111.53106.98111.30111.30182,500
Jan 30, 2023108.17109.48106.95107.24107.24134,500
Jan 27, 2023105.84110.64105.39109.14109.14198,800
Jan 26, 2023108.29108.47104.34106.48106.48154,900
Jan 25, 2023107.86108.26106.81107.40107.40135,000
Jan 24, 2023108.48110.07108.06109.37109.3797,000
Jan 23, 2023108.06110.44107.68109.18109.18276,500
Jan 20, 2023106.36108.31105.33107.89107.89143,900
Jan 19, 2023106.00106.75104.50105.80105.80136,500
Jan 18, 2023105.80110.77105.80106.47106.47347,100
Jan 17, 2023106.71106.84105.19105.51105.51114,000
Jan 13, 2023108.04109.03106.83107.47107.47104,300
Jan 12, 2023107.50109.77106.03109.35109.35281,800
Jan 11, 2023106.88107.54105.23107.22107.22140,200
Jan 10, 2023105.64105.99103.35105.45105.45167,000
Jan 09, 2023103.30106.64103.30105.41105.41169,300
Jan 06, 2023100.45104.37100.45103.73103.73238,100
Jan 05, 2023100.62100.6298.6599.5799.57130,200
Jan 04, 2023101.79102.34100.54101.98101.98227,100
Jan 03, 2023100.29101.7898.61100.13100.13170,100
Dec 30, 202299.96101.1099.62100.24100.24133,700
Dec 29, 202299.71101.7499.26101.13101.1389,400
Dec 29, 20220.35 Dividend
Dec 28, 2022101.26102.0198.3298.8698.51145,700
Dec 27, 2022100.81102.56100.79101.39101.0360,500
Dec 23, 2022100.88101.58100.38101.44101.0863,600
Dec 22, 2022102.42102.5899.44100.86100.50144,100
Dec 21, 202299.40103.4299.40103.07102.71136,500
Dec 20, 2022101.71102.3599.8799.9099.55138,200
Dec 19, 2022105.87106.51100.99102.53102.17258,200
Dec 16, 2022105.19106.50104.61105.53105.16296,600
Dec 15, 2022106.88107.07104.91105.78105.41178,100
Dec 14, 2022106.87109.81106.87108.36107.98198,900
Dec 13, 2022106.69108.86105.50106.92106.54269,400
Dec 12, 2022103.91105.79103.11104.91104.54254,400
Dec 09, 2022103.75104.63102.14103.87103.50258,100
Dec 08, 2022103.23105.24102.62103.87103.50251,800
Dec 07, 2022101.27103.43101.27101.71101.35144,000
Dec 06, 2022101.85102.05100.13101.18100.82164,800
Dec 05, 2022105.58105.63101.41101.95101.59223,500
Dec 02, 2022105.59106.95105.04105.82105.45219,100
Dec 01, 2022108.56108.92105.02106.76106.38303,400
Nov 30, 2022104.78108.83103.83108.55108.17332,600
Nov 29, 2022104.87105.22102.99104.57104.20259,400
Nov 28, 2022104.55106.77103.57104.23103.86296,600
Nov 25, 2022105.20106.58105.20106.19105.8163,900
Nov 23, 2022105.58106.52104.71105.73105.36124,900
Nov 22, 2022105.70107.37105.31105.81105.44302,100
Nov 21, 2022104.27105.31103.11105.03104.66287,800
Nov 18, 2022102.55104.91102.00104.80104.43206,900
Nov 17, 2022101.28102.68100.25102.63102.27224,200
Nov 16, 2022104.23104.82102.11103.17102.80332,100
Nov 15, 2022104.74105.38103.07105.20104.83259,700
Nov 14, 2022103.93104.67101.71103.09102.73285,700
Nov 11, 2022101.34105.90100.74103.94103.57732,400
Nov 10, 2022100.01101.9999.44100.89100.53331,700
Nov 09, 202297.5098.7995.1796.1495.80442,600
Nov 08, 202296.6098.9796.0998.3698.01380,700
Nov 07, 202292.6696.4092.2495.9395.59310,600
Nov 04, 202291.4293.7190.8792.1091.77285,500
Nov 03, 202290.1090.5088.8289.6189.29391,600
Nov 02, 202292.3094.5091.1791.4691.14531,500
Nov 01, 202291.7194.6290.2292.7092.37380,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...