Canada markets close in 4 hours 57 minutes

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.15-9.49 (-6.14%)
As of 11:03AM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024151.82152.86142.04145.15145.15275,550
Apr 16, 2024154.37155.88154.29154.64154.64258,800
Apr 15, 2024158.12159.11154.92155.50155.50266,100
Apr 12, 2024156.56156.59154.55156.14156.14239,800
Apr 11, 2024160.28160.28156.96158.07158.07221,500
Apr 10, 2024159.77161.49158.09159.07159.07127,700
Apr 09, 2024161.53162.13157.84162.09162.09207,000
Apr 08, 2024159.14161.24158.69160.50160.5090,800
Apr 05, 2024157.62160.52157.62158.91158.91116,500
Apr 04, 2024158.30160.05157.46158.00158.00205,400
Apr 03, 2024157.56161.09157.56158.34158.34130,900
Apr 02, 2024158.12158.50155.48158.13158.13227,900
Apr 01, 2024160.30160.97157.19158.91158.91138,500
Mar 28, 2024158.29160.48158.29159.46159.46137,800
Mar 27, 2024159.64159.64156.86159.00159.00141,000
Mar 27, 20240.4 Dividend
Mar 26, 2024159.50160.92158.80158.87158.47300,700
Mar 25, 2024161.98161.98159.33159.39158.99222,200
Mar 22, 2024160.85161.49159.73161.03160.62318,600
Mar 21, 2024158.37161.74157.65161.11160.70397,400
Mar 20, 2024152.90158.01152.90157.63157.23343,000
Mar 19, 2024150.54153.81150.12153.57153.18240,500
Mar 18, 2024150.98152.86150.73151.07150.69156,600
Mar 15, 2024152.48155.61150.60151.08150.70235,000
Mar 14, 2024150.78151.33148.97151.12150.74246,700
Mar 13, 2024149.54151.74149.54150.57150.19139,600
Mar 12, 2024148.96151.09148.53150.50150.12189,700
Mar 11, 2024148.00149.71147.18148.35147.98190,600
Mar 08, 2024151.73152.32148.53148.66148.29176,600
Mar 07, 2024150.99152.03150.35151.24150.86390,100
Mar 06, 2024148.62151.42148.62150.52150.14277,400
Mar 05, 2024147.65149.67147.65147.92147.55177,700
Mar 04, 2024148.05149.40147.96148.48148.11137,700
Mar 01, 2024147.40148.85146.96148.37148.00167,100
Feb 29, 2024145.65148.33145.65147.82147.45274,200
Feb 28, 2024147.67148.21144.95144.96144.60386,700
Feb 27, 2024150.11150.94147.98148.55148.18228,400
Feb 26, 2024148.62151.30147.76150.28149.90242,400
Feb 23, 2024147.85148.83147.50148.70148.33190,000
Feb 22, 2024145.57147.84145.46147.78147.41163,500
Feb 21, 2024144.17145.41143.33144.53144.17149,000
Feb 20, 2024144.42144.83143.33144.51144.15184,900
Feb 16, 2024145.07147.95144.87145.90145.53294,500
Feb 15, 2024145.39145.87143.88145.54145.17204,800
Feb 14, 2024142.04145.47141.00144.96144.60273,800
Feb 13, 2024141.57142.46139.43140.86140.51304,200
Feb 12, 2024142.08144.06141.31143.84143.48396,700
Feb 09, 2024142.83145.00135.76142.30141.94810,200
Feb 08, 2024140.50142.95139.68141.50141.14626,100
Feb 07, 2024135.35141.13135.30140.34139.99618,600
Feb 06, 2024131.93135.97131.93135.35135.01640,100
Feb 05, 2024131.85132.76130.68131.60131.27480,100
Feb 02, 2024130.06133.63128.97132.85132.52488,100
Feb 01, 2024131.80132.53128.66130.57130.24303,500
Jan 31, 2024133.20134.43131.14131.47131.14486,100
Jan 30, 2024135.41136.93133.34133.35133.01492,300
Jan 29, 2024135.04136.56134.21136.56136.22175,900
Jan 26, 2024135.23135.72132.74134.19133.85133,600
Jan 25, 2024134.53134.69132.66134.66134.32112,200
Jan 24, 2024136.00136.00133.57133.57133.23196,600
Jan 23, 2024134.34135.07133.84134.60134.26118,400
Jan 22, 2024133.92135.81133.11134.30133.96293,800
Jan 19, 2024131.82132.17130.75131.75131.42409,800
Jan 18, 2024131.66133.19131.46131.68131.35244,300
Jan 17, 2024133.97133.97130.03131.01130.68263,200
Jan 16, 2024136.00136.00133.91135.38135.04252,200
Jan 12, 2024134.12137.19134.12136.79136.45244,400
Jan 11, 2024133.48134.57132.61134.01133.67177,500
Jan 10, 2024134.29134.64133.45133.74133.40154,400
Jan 09, 2024133.24133.98132.36133.76133.42166,800
Jan 08, 2024130.85134.46130.57134.46134.12234,300
Jan 05, 2024131.04133.00131.04131.48131.15158,300
Jan 04, 2024133.04133.50130.81132.10131.77236,200
Jan 03, 2024132.50133.01131.00131.65131.32372,700
Jan 02, 2024135.16135.95133.28133.70133.36211,600
Dec 29, 2023135.72136.62135.12135.98135.64256,700
Dec 28, 2023137.33137.74134.92135.79135.45241,600
Dec 28, 20230.4 Dividend
Dec 27, 2023133.79137.82132.88137.73136.98485,500
Dec 26, 2023131.50133.66130.90133.63132.91176,700
Dec 22, 2023123.00132.45122.50132.32131.60949,400
Dec 21, 2023121.36122.59120.79122.43121.77135,000
Dec 20, 2023120.95123.61120.50120.84120.19280,900
Dec 19, 2023118.57121.94118.01121.82121.16269,600
Dec 18, 2023119.88120.58117.66117.86117.22173,200
Dec 15, 2023119.11121.15118.38118.75118.11280,600
Dec 14, 2023115.55119.85115.55118.66118.02368,300
Dec 13, 2023113.44115.46111.72114.71114.09317,900
Dec 12, 2023115.47115.47112.95113.49112.88256,600
Dec 11, 2023115.08117.14114.72115.63115.00269,800
Dec 08, 2023115.81117.71115.30115.30114.68279,300
Dec 07, 2023115.24116.29114.30115.89115.26380,900
Dec 06, 2023117.44118.39112.36114.90114.28524,000
Dec 05, 2023121.00121.00117.17117.22116.59262,400
Dec 04, 2023120.85123.70120.85121.86121.20217,000
Dec 01, 2023119.30121.89118.34121.72121.06158,300
Nov 30, 2023116.76119.36116.17118.18117.54345,000
Nov 29, 2023115.18117.39115.18116.68116.05334,300
Nov 28, 2023116.86116.86113.85114.87114.25232,100
Nov 27, 2023116.62117.28115.81116.92116.29207,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...