Canada markets close in 4 hours 56 minutes

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.99+1.98 (+1.54%)
As of 11:03AM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2023128.29130.14128.10129.99129.9925,415
Sept 21, 2023130.28130.81127.91128.01128.01255,200
Sept 20, 2023131.90133.17131.03131.11131.1196,400
Sept 19, 2023132.98133.88130.96131.28131.28147,300
Sept 18, 2023131.52134.19131.39132.75132.75184,000
Sept 15, 2023130.78131.48128.85131.12131.12264,300
Sept 14, 2023132.24133.00129.17130.32130.32344,700
Sept 13, 2023130.75133.40130.19130.94130.94524,400
Sept 12, 2023132.50133.60130.51130.74130.74273,900
Sept 11, 2023132.87133.67131.23132.41132.41169,600
Sept 08, 2023134.72134.72131.31131.63131.63233,500
Sept 07, 2023135.58135.63133.66133.91133.91292,500
Sept 06, 2023136.35138.16134.25134.67134.67227,100
Sept 05, 2023136.96137.49133.50135.52135.52378,600
Sept 01, 2023137.41137.79135.60137.53137.53293,500
Aug 31, 2023135.14137.22134.88136.36136.36282,700
Aug 30, 2023133.49135.72133.49135.32135.32331,500
Aug 29, 2023128.79133.60128.20133.54133.54321,600
Aug 28, 2023127.14129.46127.14129.25129.25139,700
Aug 25, 2023128.02128.13124.31127.33127.33220,600
Aug 24, 2023129.77129.77127.37127.42127.42189,600
Aug 23, 2023130.01131.04128.60129.54129.54189,100
Aug 22, 2023130.42130.42129.19129.92129.92178,100
Aug 21, 2023130.31131.05129.65130.41130.41137,900
Aug 18, 2023128.90130.86128.90130.03130.03303,500
Aug 17, 2023130.09131.38129.03129.64129.64403,800
Aug 16, 2023129.95132.09129.45130.15130.15310,300
Aug 15, 2023131.98132.34129.18129.73129.73299,000
Aug 14, 2023132.63133.50131.43132.92132.92148,400
Aug 11, 2023130.01132.96130.01132.49132.49150,400
Aug 10, 2023132.24132.75130.10131.06131.06282,800
Aug 09, 2023133.80133.80131.31131.66131.66211,600
Aug 08, 2023132.16132.90130.34132.58132.58145,300
Aug 07, 2023131.91133.38131.21132.79132.79195,700
Aug 04, 2023132.65133.78130.41131.23131.23331,900
Aug 03, 2023131.45132.59129.14132.41132.41399,200
Aug 02, 2023130.01131.76129.08131.11131.11345,100
Aug 01, 2023125.00132.77123.20131.47131.47917,800
Jul 31, 2023127.40128.89127.09128.35128.35369,800
Jul 28, 2023126.85128.55126.75127.50127.50459,300
Jul 27, 2023129.17129.18124.82125.46125.46354,400
Jul 26, 2023123.16128.71122.92128.54128.54657,600
Jul 25, 2023122.61124.44122.61123.36123.36250,600
Jul 24, 2023118.50123.21118.00122.61122.61270,000
Jul 21, 2023123.83124.32121.04121.76121.76278,500
Jul 20, 2023122.43125.32121.84123.65123.65567,000
Jul 19, 2023117.68122.79117.58122.78122.78404,400
Jul 18, 2023111.97118.89110.93116.87116.87451,700
Jul 17, 2023109.40110.88108.78110.20110.20169,600
Jul 14, 2023110.06110.88108.19109.40109.40248,500
Jul 13, 2023109.50110.68108.90110.33110.33647,600
Jul 12, 2023111.57111.81108.73109.44109.44146,500
Jul 11, 2023112.46112.54109.43110.17110.17236,000
Jul 10, 2023111.92113.24111.32112.01112.01209,500
Jul 07, 2023111.42114.12110.92112.22112.22268,700
Jul 06, 2023109.69111.60109.69110.98110.98222,700
Jul 05, 2023114.23114.23110.01111.15111.15302,600
Jul 03, 2023113.96116.95113.96115.83115.8391,800
Jun 30, 2023115.91116.25113.51113.96113.96437,900
Jun 29, 2023114.20115.95113.96115.42115.42440,000
Jun 29, 20230.35 Dividend
Jun 28, 2023114.72115.68113.08114.55114.20559,400
Jun 27, 2023107.15116.11106.85115.10114.75505,900
Jun 26, 2023105.81107.34105.81106.86106.53232,500
Jun 23, 2023105.69107.17105.11105.65105.33283,700
Jun 22, 2023105.10107.13104.41106.32106.00312,600
Jun 21, 2023104.46105.88104.10105.19104.87358,200
Jun 20, 2023105.75105.83104.07104.59104.27268,500
Jun 16, 2023106.83108.09105.24106.25105.93497,700
Jun 15, 2023105.33106.82104.70106.15105.83715,000
Jun 14, 2023105.13107.35104.78105.99105.67323,700
Jun 13, 2023104.15105.19103.58104.84104.52267,500
Jun 12, 2023105.54105.54102.94104.07103.75217,900
Jun 09, 2023107.97108.16104.88105.00104.68252,600
Jun 08, 2023108.36109.25107.42107.68107.35160,800
Jun 07, 2023109.88110.07108.13108.79108.46217,800
Jun 06, 2023109.62110.47108.19110.00109.66284,700
Jun 05, 2023110.65110.65109.38109.74109.40221,100
Jun 02, 2023108.34111.18108.34110.45110.11250,700
Jun 01, 2023108.05111.15107.30107.90107.57253,900
May 31, 2023108.82108.82105.09105.28104.96230,300
May 30, 2023108.75109.98108.34108.68108.35188,100
May 26, 2023107.01109.94107.01108.71108.38191,400
May 25, 2023105.80107.79105.65107.48107.15228,600
May 24, 2023109.26109.26105.25105.86105.54256,900
May 23, 2023110.15111.03108.55109.81109.47244,300
May 22, 2023110.18111.76109.39110.53110.19139,300
May 19, 2023109.79110.80108.50109.01108.68177,900
May 18, 2023109.80111.11108.09109.53109.20192,400
May 17, 2023106.64109.73106.20109.60109.27159,200
May 16, 2023106.36106.95105.33106.15105.83113,000
May 15, 2023107.27107.50105.55107.03106.70132,700
May 12, 2023106.46108.70106.36107.00106.67290,700
May 11, 2023106.49107.35105.29106.19105.87111,300
May 10, 2023107.68109.05106.09106.99106.66251,000
May 09, 2023105.36106.86104.68106.08105.76151,900
May 08, 2023106.84108.02105.20105.99105.67163,800
May 05, 2023104.51106.38104.00106.20105.88190,400
May 04, 2023105.98107.21103.61103.74103.42149,500
May 03, 2023107.00108.47106.18106.73106.40238,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...