Canada markets closed

TFI International Inc. (TFII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.05+2.10 (+2.28%)
At close: 04:00PM EST
94.05 +0.01 (+0.01%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202291.7594.0591.2194.0594.05124,594
Jan. 27, 202294.9295.3091.1591.9591.95212,600
Jan. 26, 202294.5497.7293.8893.9693.96223,700
Jan. 25, 202295.6296.0391.8893.6193.61211,700
Jan. 24, 202293.6496.8190.5796.6396.63351,000
Jan. 21, 202298.1999.9096.5696.6396.63285,200
Jan. 20, 2022101.04104.2199.9399.9599.95313,500
Jan. 19, 202295.68100.2495.4399.6999.69305,100
Jan. 18, 202296.1796.6093.9895.1095.10206,900
Jan. 14, 202297.8698.1495.6396.5696.56213,800
Jan. 13, 202298.5799.3896.9598.8498.84121,200
Jan. 12, 2022101.03101.3398.4998.7398.73187,800
Jan. 11, 202298.65100.4297.65100.26100.26230,000
Jan. 10, 2022101.40101.4096.4398.8298.82281,300
Jan. 07, 2022102.30104.50101.82102.79102.79263,900
Jan. 06, 2022104.22104.2699.77102.34102.34462,600
Jan. 05, 2022110.66110.79104.73104.82104.82112,300
Jan. 04, 2022111.10111.57108.61110.36110.36154,200
Jan. 03, 2022112.34112.49109.87110.75110.75150,600
Dec. 31, 2021110.06112.61109.56112.11112.1169,600
Dec. 30, 2021112.30113.03110.36110.44110.44102,800
Dec. 30, 20210.27 Dividend
Dec. 29, 2021111.30113.64111.00112.29112.02118,800
Dec. 28, 2021110.75111.99110.75111.17110.9054,000
Dec. 27, 2021110.06112.33109.00111.00110.7381,900
Dec. 23, 2021106.73109.17106.71108.73108.4775,700
Dec. 22, 2021104.81106.67104.81106.41106.15110,700
Dec. 21, 2021103.97105.37102.62105.37105.1299,700
Dec. 20, 2021103.28105.75102.87102.88102.63262,300
Dec. 17, 2021106.40107.15103.82105.91105.66186,600
Dec. 16, 2021105.83107.44104.15105.00104.75206,400
Dec. 15, 2021101.46104.69100.96104.62104.37135,500
Dec. 14, 2021103.94104.14101.25101.79101.55152,600
Dec. 13, 2021108.00108.11104.44104.65104.40251,900
Dec. 10, 2021108.96109.80107.46108.27108.01194,600
Dec. 09, 2021109.48109.48107.82108.49108.23227,400
Dec. 08, 2021110.46112.80108.37109.12108.86200,400
Dec. 07, 2021107.23110.99107.11110.47110.20247,400
Dec. 06, 2021103.83106.16102.82105.00104.75189,100
Dec. 03, 2021102.91104.31101.40103.31103.06340,600
Dec. 02, 2021100.02102.7499.35102.25102.00395,700
Dec. 01, 2021101.22103.0599.88100.0099.76439,300
Nov. 30, 2021105.00105.0298.75101.75101.51774,800
Nov. 29, 2021111.89114.38105.43105.81105.56427,000
Nov. 26, 2021110.28113.01109.98110.94110.67267,600
Nov. 24, 2021110.00111.96109.51111.79111.52187,200
Nov. 23, 2021110.08112.35108.73110.49110.22280,900
Nov. 22, 2021109.25110.51108.56110.24109.97392,100
Nov. 19, 2021106.87109.08106.35108.83108.57210,900
Nov. 18, 2021108.80108.80106.71106.83106.57191,400
Nov. 17, 2021110.56110.64107.79108.10107.84194,900
Nov. 16, 2021111.95112.62110.57110.69110.42237,200
Nov. 15, 2021114.11114.19111.52111.80111.53178,000
Nov. 12, 2021111.96114.57111.25114.10113.83185,100
Nov. 11, 2021112.40113.00111.34111.62111.35127,100
Nov. 10, 2021113.71114.30110.34111.28111.01293,500
Nov. 09, 2021115.00115.38113.43114.10113.83182,100
Nov. 08, 2021115.17116.19113.20114.88114.60303,500
Nov. 05, 2021115.85115.85112.01114.46114.18536,900
Nov. 04, 2021110.65114.72109.60113.85113.58280,900
Nov. 03, 2021105.76110.77104.95110.68110.41346,100
Nov. 02, 2021107.88108.99105.64105.81105.56554,600
Nov. 01, 2021114.10114.10106.63106.93106.67929,000
Oct. 29, 2021119.57119.57107.80110.83110.56775,100
Oct. 28, 2021115.90120.50115.90120.18119.89263,000
Oct. 27, 2021116.00117.31115.28115.41115.13161,800
Oct. 26, 2021118.99118.99115.80115.81115.53183,000
Oct. 25, 2021118.46119.91117.53118.12117.84176,400
Oct. 22, 2021116.41118.55115.55118.27117.99252,100
Oct. 21, 2021113.72116.28113.72115.69115.41209,200
Oct. 20, 2021112.17114.16112.17113.53113.26152,200
Oct. 19, 2021113.10114.30111.74111.76111.49116,600
Oct. 18, 2021110.22112.44109.04112.28112.01114,400
Oct. 15, 2021109.82110.34107.63110.19109.93143,800
Oct. 14, 2021106.80109.42106.52109.00108.74154,800
Oct. 13, 2021104.53105.90103.46105.51105.2692,100
Oct. 12, 2021102.89104.47102.40104.21103.96118,500
Oct. 11, 2021103.31104.05103.00103.03102.7854,400
Oct. 08, 2021103.68104.09102.78103.65103.40134,500
Oct. 07, 2021102.78104.05102.31102.72102.47260,600
Oct. 06, 2021101.45102.52100.06102.32102.07159,900
Oct. 05, 2021100.01103.2499.55102.57102.32162,400
Oct. 04, 2021102.34102.6699.19100.0599.81174,900
Oct. 01, 2021102.30102.7699.97102.49102.24181,200
Sep. 30, 2021102.72105.10102.18102.18101.93129,200
Sep. 29, 2021102.92103.37100.83102.07101.82203,800
Sep. 28, 2021106.09106.09101.92102.86102.61272,300
Sep. 28, 20210.23 Dividend
Sep. 27, 2021106.09107.31105.84106.39105.90177,900
Sep. 24, 2021108.93108.93105.65106.56106.07191,300
Sep. 23, 2021110.46112.00108.93109.14108.64129,300
Sep. 22, 2021111.50112.39109.27109.48108.98255,900
Sep. 21, 2021111.50112.24109.77111.48110.97125,900
Sep. 20, 2021110.65111.52109.64111.06110.55120,900
Sep. 17, 2021112.16113.88111.24113.09112.57135,200
Sep. 16, 2021113.20114.54112.31112.76112.25227,900
Sep. 15, 2021113.40113.98111.08113.83113.31162,000
Sep. 14, 2021112.55113.22111.60112.21111.7083,900
Sep. 13, 2021113.05113.82111.42112.59112.08165,500
Sep. 10, 2021112.57114.91112.57113.33112.81187,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...