Canada markets close in 4 hours 57 minutes

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.93-0.83 (-0.78%)
As of 11:02AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022105.59106.77105.17105.93105.9356,754
Dec 01, 2022108.56108.92105.02106.76106.76303,400
Nov 30, 2022104.78108.83103.83108.55108.55332,600
Nov 29, 2022104.87105.22102.99104.57104.57259,400
Nov 28, 2022104.55106.77103.57104.23104.23296,600
Nov 25, 2022105.20106.58105.20106.19106.1963,900
Nov 23, 2022105.58106.52104.71105.73105.73124,900
Nov 22, 2022105.70107.37105.31105.81105.81302,100
Nov 21, 2022104.27105.31103.11105.03105.03287,800
Nov 18, 2022102.55104.91102.00104.80104.80206,900
Nov 17, 2022101.28102.68100.25102.63102.63224,200
Nov 16, 2022104.23104.82102.11103.17103.17332,100
Nov 15, 2022104.74105.38103.07105.20105.20259,700
Nov 14, 2022103.93104.67101.71103.09103.09285,700
Nov 11, 2022101.34105.90100.74103.94103.94732,400
Nov 10, 2022100.01101.9999.44100.89100.89331,700
Nov 09, 202297.5098.7995.1796.1496.14442,600
Nov 08, 202296.6098.9796.0998.3698.36380,700
Nov 07, 202292.6696.4092.2495.9395.93310,600
Nov 04, 202291.4293.7190.8792.1092.10285,500
Nov 03, 202290.1090.5088.8289.6189.61391,600
Nov 02, 202292.3094.5091.1791.4691.46531,500
Nov 01, 202291.7194.6290.2292.7092.70380,500
Oct 31, 202287.6592.7885.8691.0391.03461,000
Oct 28, 202294.0194.0187.6388.8188.81865,900
Oct 27, 202299.2999.4794.4294.7194.71381,900
Oct 26, 202296.9899.5996.4598.7398.73199,900
Oct 25, 202296.6898.9396.1097.7197.71255,300
Oct 24, 202293.4196.9393.0196.6896.68183,900
Oct 21, 202290.0393.3188.9693.2593.25190,400
Oct 20, 202295.0095.6890.3190.7590.75209,800
Oct 19, 202296.5797.0194.4195.5895.58122,800
Oct 18, 202298.96100.0096.4597.2997.29234,300
Oct 17, 202294.9698.1194.7897.6197.61316,600
Oct 14, 202297.6897.9492.9192.9592.95212,000
Oct 13, 202294.3597.7792.4696.9896.98276,600
Oct 12, 202294.6996.7493.7895.8895.88168,600
Oct 11, 202294.6096.8993.0495.0095.00224,600
Oct 10, 202295.3995.9193.8595.6395.63161,600
Oct 07, 202296.0996.4393.1194.2694.26178,000
Oct 06, 202296.6297.7095.8596.9596.95171,100
Oct 05, 202297.7498.5896.9297.5197.51289,000
Oct 04, 202297.89100.9997.6699.5699.56310,100
Oct 03, 202291.9396.1491.6795.6595.65228,800
Sept 30, 202294.2294.6790.4290.4890.48271,400
Sept 29, 202293.9494.3692.4294.2894.28129,300
Sept 28, 202292.6295.7292.0995.5695.56138,900
Sept 28, 20220.27 Dividend
Sept 27, 202292.9194.2892.0392.9992.72201,200
Sept 26, 202290.0793.9489.9891.7691.49213,300
Sept 23, 202291.9392.6689.8591.0090.74247,100
Sept 22, 202295.1395.7192.9393.7893.51224,200
Sept 21, 202296.9097.9495.4695.4895.20148,400
Sept 20, 202297.4397.5095.3796.6096.32121,800
Sept 19, 202293.3899.0693.3098.6698.37200,100
Sept 16, 202296.1797.0793.3394.9194.63375,000
Sept 15, 2022101.44103.1899.2399.9799.68162,300
Sept 14, 2022102.87102.8999.86101.60101.31162,700
Sept 13, 2022103.24104.11102.51102.84102.54157,500
Sept 12, 2022105.19106.71105.19106.13105.82143,900
Sept 09, 2022103.50104.92103.50104.59104.29123,900
Sept 08, 202299.87102.7099.78102.66102.36162,100
Sept 07, 202299.99101.3598.20100.75100.46198,100
Sept 06, 2022103.18104.15100.04100.1999.90253,100
Sept 02, 2022104.74105.92103.03103.31103.01376,700
Sept 01, 202298.83105.2398.57103.35103.05583,600
Aug 31, 2022101.28101.6499.5399.7999.50271,300
Aug 30, 2022101.69101.6999.02100.67100.38210,300
Aug 29, 2022106.09106.0998.04100.67100.38632,100
Aug 26, 2022108.26108.26105.87107.33107.02718,900
Aug 25, 2022105.79108.42105.40108.33108.02128,700
Aug 24, 2022103.61105.09103.09104.82104.52231,000
Aug 23, 2022101.25103.81100.71103.53103.23229,600
Aug 22, 2022100.65101.4199.32101.25100.96303,000
Aug 19, 2022103.09103.09101.26102.03101.73165,100
Aug 18, 2022102.91104.56102.91103.55103.25151,400
Aug 17, 2022106.31106.31102.91103.44103.14259,100
Aug 16, 2022105.40108.11105.21107.20106.89184,300
Aug 15, 2022106.04107.04104.89105.45105.14207,100
Aug 12, 2022107.98107.98106.31107.56107.25105,800
Aug 11, 2022107.05109.03106.06107.32107.01136,400
Aug 10, 2022105.01106.89104.96106.53106.22108,900
Aug 09, 2022105.28105.28102.82103.19102.89309,300
Aug 08, 2022107.19107.54105.17105.75105.44218,900
Aug 05, 2022101.76106.47101.32106.24105.93284,100
Aug 04, 2022102.50104.45101.69103.75103.45442,400
Aug 03, 202299.97102.6598.92102.61102.31219,400
Aug 02, 2022100.05101.3098.7099.3799.08380,900
Aug 01, 2022100.07101.9599.40100.85100.56249,900
Jul 29, 202297.73100.1296.6899.9399.64458,800
Jul 28, 202291.3294.8391.2094.7494.46387,600
Jul 27, 202290.8791.3688.7490.8590.59167,100
Jul 26, 202290.7090.7088.4790.2389.97251,000
Jul 25, 202290.3591.7389.9591.4491.17145,200
Jul 22, 202293.1593.4389.8690.2489.98271,500
Jul 21, 202290.3492.9290.0192.6592.38294,300
Jul 20, 202290.4290.5288.2989.9989.73212,700
Jul 19, 202286.3990.2886.2390.1389.87438,200
Jul 18, 202286.5787.3584.7184.9384.68168,500
Jul 15, 202285.0185.9484.4785.6785.42223,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...