TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
148.04
+3.59 (2.49%)
Nov 21, 2024, 4:00 PM EST - Market closed
TFI International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 145.92 | 150.21 | 144.55 | 148.04 | 148.04 | 2.49% | 218,547 |
Nov 20, 2024 | 142.24 | 144.76 | 140.82 | 144.45 | 144.45 | 1.11% | 199,336 |
Nov 19, 2024 | 142.55 | 142.89 | 141.21 | 142.86 | 142.86 | -0.42% | 129,156 |
Nov 18, 2024 | 143.72 | 144.92 | 142.62 | 143.46 | 143.46 | -0.14% | 222,409 |
Nov 15, 2024 | 145.01 | 146.06 | 143.03 | 143.66 | 143.66 | -1.76% | 217,725 |
Nov 14, 2024 | 147.39 | 148.38 | 145.87 | 146.24 | 146.24 | -1.16% | 180,490 |
Nov 13, 2024 | 146.33 | 149.11 | 145.88 | 147.96 | 147.96 | 0.61% | 268,878 |
Nov 12, 2024 | 147.17 | 149.66 | 146.16 | 147.07 | 147.07 | -0.59% | 212,140 |
Nov 11, 2024 | 145.99 | 150.04 | 145.99 | 147.94 | 147.94 | 1.64% | 227,434 |
Nov 8, 2024 | 147.33 | 147.45 | 145.08 | 145.55 | 145.55 | -1.07% | 237,002 |
Nov 7, 2024 | 148.72 | 149.23 | 146.63 | 147.13 | 147.13 | -1.55% | 294,104 |
Nov 6, 2024 | 139.18 | 149.99 | 138.63 | 149.45 | 149.45 | 10.33% | 722,312 |
Nov 5, 2024 | 134.22 | 135.51 | 134.08 | 135.46 | 135.46 | 0.87% | 213,754 |
Nov 4, 2024 | 131.68 | 135.27 | 131.68 | 134.29 | 134.29 | 1.68% | 273,541 |
Nov 1, 2024 | 134.25 | 135.29 | 131.95 | 132.07 | 132.07 | -1.31% | 244,202 |
Oct 31, 2024 | 133.66 | 135.20 | 133.66 | 133.82 | 133.82 | -0.49% | 170,050 |
Oct 30, 2024 | 134.94 | 137.72 | 133.84 | 134.48 | 134.48 | -0.72% | 236,840 |
Oct 29, 2024 | 136.32 | 136.32 | 135.21 | 135.45 | 135.45 | -0.51% | 149,086 |
Oct 28, 2024 | 134.09 | 136.29 | 133.89 | 136.15 | 136.15 | 1.74% | 114,680 |
Oct 25, 2024 | 135.44 | 136.39 | 132.98 | 133.82 | 133.82 | -0.84% | 163,158 |
Oct 24, 2024 | 132.03 | 135.18 | 131.45 | 134.96 | 134.96 | 2.49% | 408,856 |
Oct 23, 2024 | 133.50 | 138.42 | 131.68 | 131.68 | 131.68 | -3.10% | 555,290 |
Oct 22, 2024 | 130.52 | 137.44 | 126.00 | 135.89 | 135.89 | 0.88% | 642,715 |
Oct 21, 2024 | 137.43 | 137.43 | 134.53 | 134.71 | 134.71 | -2.18% | 558,458 |
Oct 18, 2024 | 138.93 | 139.02 | 136.75 | 137.71 | 137.71 | -0.31% | 203,398 |
Oct 17, 2024 | 141.16 | 141.16 | 136.97 | 138.14 | 138.14 | -1.77% | 227,791 |
Oct 16, 2024 | 140.60 | 142.36 | 140.12 | 140.63 | 140.63 | 0.94% | 247,811 |
Oct 15, 2024 | 140.01 | 140.32 | 138.18 | 139.32 | 139.32 | -0.46% | 230,788 |
Oct 14, 2024 | 140.05 | 140.18 | 137.21 | 139.97 | 139.97 | 0.50% | 118,070 |
Oct 11, 2024 | 134.85 | 139.76 | 134.85 | 139.27 | 139.27 | 3.58% | 276,189 |
Oct 10, 2024 | 135.61 | 136.38 | 133.49 | 134.46 | 134.46 | -1.15% | 189,377 |
Oct 9, 2024 | 135.20 | 137.69 | 135.00 | 136.02 | 136.02 | 0.13% | 213,699 |
Oct 8, 2024 | 134.18 | 136.12 | 133.21 | 135.85 | 135.85 | 1.97% | 245,730 |
Oct 7, 2024 | 135.53 | 136.27 | 132.62 | 133.23 | 133.23 | -1.91% | 287,095 |
Oct 4, 2024 | 137.24 | 137.50 | 134.12 | 135.83 | 135.83 | 0.31% | 289,252 |
Oct 3, 2024 | 135.28 | 135.78 | 133.79 | 135.41 | 135.41 | 0.04% | 356,905 |
Oct 2, 2024 | 134.85 | 137.00 | 134.68 | 135.35 | 135.35 | 0.06% | 309,919 |
Oct 1, 2024 | 134.79 | 137.22 | 134.22 | 135.27 | 135.27 | -1.18% | 314,678 |
Sep 30, 2024 | 137.86 | 138.08 | 135.30 | 136.89 | 136.89 | -0.70% | 417,434 |
Sep 27, 2024 | 143.23 | 143.23 | 137.24 | 137.86 | 137.46 | -3.53% | 326,510 |
Sep 26, 2024 | 145.47 | 146.74 | 142.68 | 142.91 | 142.49 | -0.86% | 215,606 |
Sep 25, 2024 | 146.16 | 146.83 | 143.09 | 144.15 | 143.73 | -2.00% | 153,174 |
Sep 24, 2024 | 146.00 | 147.95 | 145.86 | 147.09 | 146.66 | 0.65% | 189,753 |
Sep 23, 2024 | 145.58 | 146.24 | 144.58 | 146.14 | 145.71 | 0.54% | 147,560 |
Sep 20, 2024 | 148.83 | 148.83 | 144.80 | 145.35 | 144.93 | -2.96% | 462,262 |
Sep 19, 2024 | 149.00 | 151.70 | 148.29 | 149.78 | 149.34 | 1.92% | 381,042 |
Sep 18, 2024 | 147.16 | 149.47 | 146.75 | 146.96 | 146.53 | -0.76% | 328,173 |
Sep 17, 2024 | 145.79 | 148.39 | 144.30 | 148.09 | 147.66 | 2.31% | 285,753 |
Sep 16, 2024 | 143.78 | 144.85 | 142.49 | 144.74 | 144.32 | 1.23% | 95,983 |
Sep 13, 2024 | 143.57 | 144.41 | 142.07 | 142.98 | 142.56 | 0.03% | 234,046 |
Sep 12, 2024 | 143.00 | 143.13 | 140.45 | 142.93 | 142.51 | 0.20% | 288,061 |
Sep 11, 2024 | 138.66 | 142.92 | 135.71 | 142.65 | 142.23 | 3.12% | 246,863 |
Sep 10, 2024 | 140.17 | 140.17 | 136.56 | 138.33 | 137.93 | -1.31% | 304,179 |
Sep 9, 2024 | 140.65 | 142.00 | 140.02 | 140.17 | 139.76 | 0.26% | 255,041 |
Sep 6, 2024 | 141.53 | 142.64 | 138.29 | 139.81 | 139.40 | -1.30% | 117,114 |
Sep 5, 2024 | 146.15 | 146.44 | 140.79 | 141.65 | 141.24 | -3.09% | 267,173 |
Sep 4, 2024 | 145.55 | 146.85 | 143.61 | 146.16 | 145.73 | -0.05% | 165,365 |
Sep 3, 2024 | 146.94 | 146.94 | 144.95 | 146.24 | 145.81 | -1.28% | 226,643 |
Aug 30, 2024 | 149.23 | 149.23 | 146.15 | 148.13 | 147.70 | -0.48% | 220,831 |
Aug 29, 2024 | 149.77 | 150.01 | 148.03 | 148.84 | 148.41 | 0.19% | 251,328 |
Aug 28, 2024 | 148.10 | 150.15 | 147.81 | 148.56 | 148.13 | -0.37% | 226,235 |
Aug 27, 2024 | 151.22 | 151.38 | 149.08 | 149.11 | 148.68 | -1.57% | 217,734 |
Aug 26, 2024 | 150.15 | 152.46 | 149.46 | 151.49 | 151.05 | 0.91% | 172,542 |
Aug 23, 2024 | 147.50 | 150.43 | 147.50 | 150.13 | 149.69 | 1.71% | 205,086 |
Aug 22, 2024 | 148.39 | 148.83 | 146.31 | 147.61 | 147.18 | -0.11% | 237,357 |
Aug 21, 2024 | 147.33 | 148.59 | 146.36 | 147.77 | 147.34 | 0.63% | 236,569 |
Aug 20, 2024 | 147.57 | 147.99 | 145.77 | 146.84 | 146.41 | -0.26% | 316,445 |
Aug 19, 2024 | 146.77 | 148.82 | 146.47 | 147.22 | 146.79 | 0.34% | 175,097 |
Aug 16, 2024 | 147.03 | 148.52 | 146.29 | 146.72 | 146.29 | -0.80% | 106,005 |
Aug 15, 2024 | 148.17 | 150.13 | 147.10 | 147.90 | 147.47 | 1.59% | 212,034 |
Aug 14, 2024 | 146.58 | 146.63 | 144.87 | 145.58 | 145.16 | -0.36% | 116,317 |
Aug 13, 2024 | 146.02 | 146.31 | 144.62 | 146.10 | 145.67 | 0.83% | 105,068 |
Aug 12, 2024 | 145.12 | 145.30 | 143.36 | 144.90 | 144.48 | 0.40% | 124,215 |
Aug 9, 2024 | 145.81 | 146.11 | 143.42 | 144.32 | 143.90 | -1.29% | 138,972 |
Aug 8, 2024 | 145.61 | 147.13 | 144.58 | 146.20 | 145.77 | 0.99% | 164,946 |
Aug 7, 2024 | 150.01 | 150.14 | 144.58 | 144.77 | 144.35 | -2.41% | 138,613 |
Aug 6, 2024 | 144.87 | 149.66 | 144.83 | 148.35 | 147.92 | 3.16% | 114,595 |
Aug 5, 2024 | 140.48 | 146.07 | 140.48 | 143.80 | 143.38 | -2.10% | 174,257 |
Aug 2, 2024 | 151.00 | 151.00 | 145.00 | 146.88 | 146.45 | -3.74% | 139,063 |
Aug 1, 2024 | 155.99 | 157.48 | 151.58 | 152.59 | 152.15 | -2.03% | 153,562 |
Jul 31, 2024 | 153.93 | 157.77 | 151.97 | 155.75 | 155.30 | 1.70% | 243,768 |
Jul 30, 2024 | 151.06 | 153.83 | 151.03 | 153.14 | 152.69 | 1.42% | 250,988 |
Jul 29, 2024 | 153.20 | 155.42 | 150.76 | 150.99 | 150.55 | -1.81% | 272,405 |
Jul 26, 2024 | 155.00 | 158.84 | 150.84 | 153.78 | 153.33 | -1.42% | 632,267 |
Jul 25, 2024 | 153.03 | 157.90 | 152.85 | 156.00 | 155.55 | 1.96% | 370,036 |
Jul 24, 2024 | 152.92 | 155.14 | 152.01 | 153.00 | 152.55 | -0.62% | 189,696 |
Jul 23, 2024 | 155.25 | 156.95 | 153.56 | 153.96 | 153.51 | -1.17% | 186,036 |
Jul 22, 2024 | 153.49 | 155.89 | 152.79 | 155.78 | 155.33 | 1.41% | 136,889 |
Jul 19, 2024 | 153.51 | 154.66 | 152.56 | 153.61 | 153.16 | 0.21% | 137,416 |
Jul 18, 2024 | 154.43 | 154.74 | 152.19 | 153.29 | 152.84 | -0.50% | 245,816 |
Jul 17, 2024 | 156.06 | 156.06 | 152.58 | 154.06 | 153.61 | -2.83% | 254,964 |
Jul 16, 2024 | 155.08 | 158.93 | 155.08 | 158.55 | 158.09 | 2.09% | 199,602 |
Jul 15, 2024 | 152.45 | 156.25 | 150.70 | 155.31 | 154.86 | 3.79% | 273,311 |
Jul 12, 2024 | 150.69 | 152.05 | 149.59 | 149.64 | 149.20 | -0.07% | 246,971 |
Jul 11, 2024 | 149.88 | 152.10 | 149.01 | 149.74 | 149.30 | 0.06% | 402,692 |
Jul 10, 2024 | 145.66 | 149.96 | 144.92 | 149.65 | 149.21 | 3.20% | 238,137 |
Jul 9, 2024 | 145.48 | 145.88 | 143.65 | 145.01 | 144.59 | -0.85% | 154,467 |
Jul 8, 2024 | 147.50 | 148.18 | 144.53 | 146.26 | 145.83 | -0.48% | 161,848 |
Jul 5, 2024 | 146.93 | 148.26 | 145.85 | 146.97 | 146.54 | -0.51% | 158,878 |
Jul 3, 2024 | 145.37 | 148.08 | 144.89 | 147.73 | 147.30 | 1.89% | 165,731 |