TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
142.91
-1.24 (-0.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 145.47 | 146.74 | 142.68 | 142.91 | 142.91 | -0.86% | 212,695 |
| Sep 25, 2024 | 146.16 | 146.83 | 143.09 | 144.15 | 144.15 | -2.00% | 153,174 |
| Sep 24, 2024 | 146.00 | 147.95 | 145.86 | 147.09 | 147.09 | 0.65% | 189,753 |
| Sep 23, 2024 | 145.58 | 146.24 | 144.58 | 146.14 | 146.14 | 0.54% | 147,560 |
| Sep 20, 2024 | 148.83 | 148.83 | 144.80 | 145.35 | 145.35 | -2.96% | 462,262 |
| Sep 19, 2024 | 149.00 | 151.70 | 148.29 | 149.78 | 149.78 | 1.92% | 381,042 |
| Sep 18, 2024 | 147.16 | 149.47 | 146.75 | 146.96 | 146.96 | -0.76% | 328,173 |
| Sep 17, 2024 | 145.79 | 148.39 | 144.30 | 148.09 | 148.09 | 2.31% | 285,753 |
| Sep 16, 2024 | 143.78 | 144.85 | 142.49 | 144.74 | 144.74 | 1.23% | 95,983 |
| Sep 13, 2024 | 143.57 | 144.41 | 142.07 | 142.98 | 142.98 | 0.03% | 234,046 |
| Sep 12, 2024 | 143.00 | 143.13 | 140.45 | 142.93 | 142.93 | 0.20% | 288,061 |
| Sep 11, 2024 | 138.66 | 142.92 | 135.71 | 142.65 | 142.65 | 3.12% | 246,863 |
| Sep 10, 2024 | 140.17 | 140.17 | 136.56 | 138.33 | 138.33 | -1.31% | 304,179 |
| Sep 9, 2024 | 140.65 | 142.00 | 140.02 | 140.17 | 140.17 | 0.26% | 255,041 |
| Sep 6, 2024 | 141.53 | 142.64 | 138.29 | 139.81 | 139.81 | -1.30% | 117,114 |
| Sep 5, 2024 | 146.15 | 146.44 | 140.79 | 141.65 | 141.65 | -3.09% | 267,173 |
| Sep 4, 2024 | 145.55 | 146.85 | 143.61 | 146.16 | 146.16 | -0.05% | 165,365 |
| Sep 3, 2024 | 146.94 | 146.94 | 144.95 | 146.24 | 146.24 | -1.28% | 226,643 |
| Aug 30, 2024 | 149.23 | 149.23 | 146.15 | 148.13 | 148.13 | -0.48% | 220,831 |
| Aug 29, 2024 | 149.77 | 150.01 | 148.03 | 148.84 | 148.84 | 0.19% | 251,328 |
| Aug 28, 2024 | 148.10 | 150.15 | 147.81 | 148.56 | 148.56 | -0.37% | 226,235 |
| Aug 27, 2024 | 151.22 | 151.38 | 149.08 | 149.11 | 149.11 | -1.57% | 217,734 |
| Aug 26, 2024 | 150.15 | 152.46 | 149.46 | 151.49 | 151.49 | 0.91% | 172,542 |
| Aug 23, 2024 | 147.50 | 150.43 | 147.50 | 150.13 | 150.13 | 1.71% | 205,086 |
| Aug 22, 2024 | 148.39 | 148.83 | 146.31 | 147.61 | 147.61 | -0.11% | 237,357 |
| Aug 21, 2024 | 147.33 | 148.59 | 146.36 | 147.77 | 147.77 | 0.63% | 236,569 |
| Aug 20, 2024 | 147.57 | 147.99 | 145.77 | 146.84 | 146.84 | -0.26% | 316,445 |
| Aug 19, 2024 | 146.77 | 148.82 | 146.47 | 147.22 | 147.22 | 0.34% | 175,097 |
| Aug 16, 2024 | 147.03 | 148.52 | 146.29 | 146.72 | 146.72 | -0.80% | 106,005 |
| Aug 15, 2024 | 148.17 | 150.13 | 147.10 | 147.90 | 147.90 | 1.59% | 212,034 |
| Aug 14, 2024 | 146.58 | 146.63 | 144.87 | 145.58 | 145.58 | -0.36% | 116,317 |
| Aug 13, 2024 | 146.02 | 146.31 | 144.62 | 146.10 | 146.10 | 0.83% | 105,068 |
| Aug 12, 2024 | 145.12 | 145.30 | 143.36 | 144.90 | 144.90 | 0.40% | 124,215 |
| Aug 9, 2024 | 145.81 | 146.11 | 143.42 | 144.32 | 144.32 | -1.29% | 138,972 |
| Aug 8, 2024 | 145.61 | 147.13 | 144.58 | 146.20 | 146.20 | 0.99% | 164,946 |
| Aug 7, 2024 | 150.01 | 150.14 | 144.58 | 144.77 | 144.77 | -2.41% | 138,613 |
| Aug 6, 2024 | 144.87 | 149.66 | 144.83 | 148.35 | 148.35 | 3.16% | 114,595 |
| Aug 5, 2024 | 140.48 | 146.07 | 140.48 | 143.80 | 143.80 | -2.10% | 174,257 |
| Aug 2, 2024 | 151.00 | 151.00 | 145.00 | 146.88 | 146.88 | -3.74% | 139,063 |
| Aug 1, 2024 | 155.99 | 157.48 | 151.58 | 152.59 | 152.59 | -2.03% | 153,562 |
| Jul 31, 2024 | 153.93 | 157.77 | 151.97 | 155.75 | 155.75 | 1.70% | 243,768 |
| Jul 30, 2024 | 151.06 | 153.83 | 151.03 | 153.14 | 153.14 | 1.42% | 250,988 |
| Jul 29, 2024 | 153.20 | 155.42 | 150.76 | 150.99 | 150.99 | -1.81% | 272,405 |
| Jul 26, 2024 | 155.00 | 158.84 | 150.84 | 153.78 | 153.78 | -1.42% | 632,267 |
| Jul 25, 2024 | 153.03 | 157.90 | 152.85 | 156.00 | 156.00 | 1.96% | 370,036 |
| Jul 24, 2024 | 152.92 | 155.14 | 152.01 | 153.00 | 153.00 | -0.62% | 189,696 |
| Jul 23, 2024 | 155.25 | 156.95 | 153.56 | 153.96 | 153.96 | -1.17% | 186,036 |
| Jul 22, 2024 | 153.49 | 155.89 | 152.79 | 155.78 | 155.78 | 1.41% | 136,889 |
| Jul 19, 2024 | 153.51 | 154.66 | 152.56 | 153.61 | 153.61 | 0.21% | 137,416 |
| Jul 18, 2024 | 154.43 | 154.74 | 152.19 | 153.29 | 153.29 | -0.50% | 245,816 |
| Jul 17, 2024 | 156.06 | 156.06 | 152.58 | 154.06 | 154.06 | -2.83% | 254,964 |
| Jul 16, 2024 | 155.08 | 158.93 | 155.08 | 158.55 | 158.55 | 2.09% | 199,602 |
| Jul 15, 2024 | 152.45 | 156.25 | 150.70 | 155.31 | 155.31 | 3.79% | 273,311 |
| Jul 12, 2024 | 150.69 | 152.05 | 149.59 | 149.64 | 149.64 | -0.07% | 246,971 |
| Jul 11, 2024 | 149.88 | 152.10 | 149.01 | 149.74 | 149.74 | 0.06% | 402,692 |
| Jul 10, 2024 | 145.66 | 149.96 | 144.92 | 149.65 | 149.65 | 3.20% | 238,137 |
| Jul 9, 2024 | 145.48 | 145.88 | 143.65 | 145.01 | 145.01 | -0.85% | 154,467 |
| Jul 8, 2024 | 147.50 | 148.18 | 144.53 | 146.26 | 146.26 | -0.48% | 161,848 |
| Jul 5, 2024 | 146.93 | 148.26 | 145.85 | 146.97 | 146.97 | -0.51% | 158,878 |
| Jul 3, 2024 | 145.37 | 148.08 | 144.89 | 147.73 | 147.73 | 1.89% | 165,731 |
| Jul 2, 2024 | 145.46 | 146.35 | 144.17 | 144.99 | 144.99 | -0.58% | 317,168 |
| Jul 1, 2024 | 145.26 | 146.01 | 144.06 | 145.84 | 145.84 | 0.47% | 129,770 |
| Jun 28, 2024 | 142.01 | 145.56 | 141.39 | 145.16 | 145.16 | 2.61% | 289,015 |
| Jun 27, 2024 | 140.00 | 141.58 | 139.92 | 141.47 | 141.08 | 1.17% | 167,511 |
| Jun 26, 2024 | 139.29 | 141.57 | 138.63 | 139.83 | 139.45 | 0.12% | 139,855 |
| Jun 25, 2024 | 139.93 | 139.93 | 137.15 | 139.66 | 139.28 | -0.30% | 176,543 |
| Jun 24, 2024 | 136.73 | 140.33 | 136.73 | 140.08 | 139.70 | 2.37% | 232,680 |
| Jun 21, 2024 | 137.08 | 137.52 | 135.78 | 136.84 | 136.46 | -0.42% | 258,322 |
| Jun 20, 2024 | 137.11 | 138.24 | 135.61 | 137.42 | 137.04 | 0.23% | 147,858 |
| Jun 18, 2024 | 137.62 | 138.74 | 136.64 | 137.11 | 136.73 | -0.80% | 239,092 |
| Jun 17, 2024 | 137.37 | 138.54 | 136.70 | 138.22 | 137.84 | 0.45% | 178,723 |
| Jun 14, 2024 | 137.50 | 137.67 | 135.56 | 137.60 | 137.22 | -0.67% | 164,332 |
| Jun 13, 2024 | 140.59 | 140.93 | 137.51 | 138.53 | 138.15 | -1.72% | 153,948 |
| Jun 12, 2024 | 143.53 | 143.77 | 140.48 | 140.95 | 140.56 | -0.47% | 175,808 |
| Jun 11, 2024 | 142.87 | 143.08 | 140.36 | 141.61 | 141.22 | -1.26% | 387,306 |
| Jun 10, 2024 | 140.13 | 143.83 | 138.62 | 143.41 | 143.02 | 1.71% | 647,594 |
| Jun 7, 2024 | 138.53 | 142.06 | 138.53 | 141.00 | 140.61 | 0.71% | 426,285 |
| Jun 6, 2024 | 135.20 | 140.01 | 134.47 | 140.00 | 139.62 | 3.55% | 562,573 |
| Jun 5, 2024 | 134.44 | 135.21 | 132.99 | 135.20 | 134.83 | 0.57% | 136,947 |
| Jun 4, 2024 | 132.84 | 135.70 | 132.06 | 134.44 | 134.07 | 2.28% | 298,678 |
| Jun 3, 2024 | 133.21 | 133.21 | 130.86 | 131.44 | 131.08 | -0.64% | 204,074 |
| May 31, 2024 | 132.86 | 132.86 | 130.21 | 132.28 | 131.92 | 0.30% | 362,790 |
| May 30, 2024 | 132.17 | 133.02 | 131.02 | 131.88 | 131.52 | -0.22% | 413,680 |
| May 29, 2024 | 132.01 | 133.45 | 132.01 | 132.17 | 131.81 | -0.78% | 180,079 |
| May 28, 2024 | 133.82 | 134.11 | 133.09 | 133.21 | 132.84 | -0.20% | 171,315 |
| May 24, 2024 | 132.10 | 133.77 | 131.76 | 133.48 | 133.11 | 1.16% | 120,853 |
| May 23, 2024 | 132.72 | 133.32 | 131.34 | 131.95 | 131.59 | -0.68% | 230,597 |
| May 22, 2024 | 132.28 | 133.31 | 131.40 | 132.85 | 132.49 | 0.70% | 329,729 |
| May 21, 2024 | 133.00 | 133.00 | 131.50 | 131.92 | 131.56 | -1.15% | 172,788 |
| May 20, 2024 | 133.39 | 133.87 | 131.96 | 133.45 | 133.08 | 0.18% | 118,258 |
| May 17, 2024 | 136.60 | 136.60 | 132.90 | 133.21 | 132.84 | -2.20% | 184,559 |
| May 16, 2024 | 136.34 | 136.70 | 135.03 | 136.21 | 135.84 | -0.47% | 162,694 |
| May 15, 2024 | 138.14 | 138.61 | 135.80 | 136.86 | 136.48 | -0.03% | 191,023 |
| May 14, 2024 | 138.28 | 139.08 | 136.44 | 136.90 | 136.52 | -0.71% | 198,317 |
| May 13, 2024 | 137.77 | 138.15 | 136.87 | 137.88 | 137.50 | 0.15% | 204,889 |
| May 10, 2024 | 137.28 | 139.04 | 136.73 | 137.67 | 137.29 | 0.89% | 207,682 |
| May 9, 2024 | 134.54 | 137.24 | 134.52 | 136.45 | 136.08 | 1.40% | 315,921 |
| May 8, 2024 | 133.00 | 135.83 | 133.00 | 134.57 | 134.20 | 0.11% | 171,309 |
| May 7, 2024 | 134.78 | 136.37 | 133.83 | 134.42 | 134.05 | 0.15% | 372,495 |
| May 6, 2024 | 135.25 | 136.65 | 133.74 | 134.22 | 133.85 | -0.22% | 478,412 |