Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfi International Inc (NY: TFII )

133.21 -3.00 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 132.41 133.63 130.36 130.69 489,000 -1.87(-1.41%)
Jan 30, 2024 134.61 136.12 132.55 132.56 495,204 -3.19(-2.35%)
Jan 29, 2024 134.24 135.75 133.41 135.75 176,951 +2.36(+1.77%)
Jan 26, 2024 134.43 134.91 131.95 133.39 134,418 -0.47(-0.35%)
Jan 25, 2024 133.73 133.89 131.87 133.86 112,896 +1.08(+0.82%)
Jan 24, 2024 135.19 135.19 132.78 132.78 197,807 -1.02(-0.77%)
Jan 23, 2024 133.54 134.27 133.05 133.80 119,142 +0.30(+0.22%)
Jan 22, 2024 133.13 135.00 132.32 133.50 295,549 +2.53(+1.94%)
Jan 19, 2024 131.04 131.38 129.97 130.97 412,195 +0.07(+0.05%)
Jan 18, 2024 130.88 132.40 130.68 130.90 245,639 +0.67(+0.51%)
Jan 17, 2024 133.18 133.18 129.26 130.23 264,748 -4.34(-3.23%)
Jan 16, 2024 135.19 135.19 133.12 134.58 253,726 -1.40(-1.03%)
Jan 12, 2024 133.32 136.38 133.32 135.98 245,887 +2.76(+2.07%)
Jan 11, 2024 132.69 133.77 131.82 133.22 178,584 +0.27(+0.20%)
Jan 10, 2024 133.49 133.84 132.65 132.95 155,370 -0.02(-0.02%)
Jan 09, 2024 132.45 133.19 131.58 132.97 167,797 -0.70(-0.52%)
Jan 08, 2024 130.07 133.66 129.80 133.66 235,721 +2.96(+2.27%)
Jan 05, 2024 130.26 132.21 130.26 130.70 159,244 -0.62(-0.47%)
Jan 04, 2024 132.25 132.71 130.03 131.32 237,585 +0.45(+0.34%)
Jan 03, 2024 131.71 132.22 130.22 130.87 374,924 -2.04(-1.53%)
Jan 02, 2024 134.36 135.14 132.49 132.91 212,829 -2.27(-1.68%)
Dec 29, 2023 134.91 135.81 134.32 135.17 258,267 +0.19(+0.14%)
Dec 28, 2023 136.52 136.92 134.12 134.99 243,036 -1.00(-0.74%)
Dec 27, 2023 132.10 136.08 131.20 135.99 491,692 +4.05(+3.07%)
Dec 26, 2023 129.84 131.97 129.25 131.94 178,916 +1.29(+0.99%)
Dec 22, 2023 121.45 130.78 120.95 130.65 961,706 +9.77(+8.08%)
Dec 21, 2023 119.83 121.04 119.26 120.88 136,767 +1.57(+1.32%)
Dec 20, 2023 119.42 122.05 118.98 119.31 284,449 -0.97(-0.80%)
Dec 19, 2023 117.07 120.40 116.52 120.28 273,041 +3.91(+3.36%)
Dec 18, 2023 118.36 119.05 116.17 116.37 175,461 -0.88(-0.75%)
Dec 15, 2023 117.61 119.62 116.88 117.25 284,176 +0.09(+0.08%)
Dec 14, 2023 114.09 118.34 114.09 117.16 372,996 +3.90(+3.44%)
Dec 13, 2023 112.01 114.00 110.31 113.26 321,946 +1.20(+1.08%)
Dec 12, 2023 114.01 114.01 111.52 112.06 259,886 -2.11(-1.85%)
Dec 11, 2023 113.63 115.66 113.27 114.17 273,246 +0.33(+0.29%)
Dec 08, 2023 114.35 116.22 113.84 113.84 282,845 -0.58(-0.51%)
Dec 07, 2023 113.78 114.82 112.86 114.43 385,747 +0.98(+0.86%)
Dec 06, 2023 115.96 116.89 110.94 113.45 530,721 -2.29(-1.98%)
Dec 05, 2023 119.47 119.47 115.69 115.74 265,760 -4.58(-3.81%)
Dec 04, 2023 119.32 122.14 119.32 120.32 219,817 +0.14(+0.11%)
Dec 01, 2023 117.79 120.35 116.84 120.18 160,319 +3.50(+3.00%)
Nov 30, 2023 115.28 117.85 114.70 116.69 349,436 +1.48(+1.29%)
Nov 29, 2023 113.72 115.91 113.72 115.21 338,553 +1.79(+1.58%)
Nov 28, 2023 115.38 115.38 112.41 113.42 235,032 -2.02(-1.75%)
Nov 27, 2023 115.15 115.80 114.35 115.44 210,298 -0.46(-0.40%)
Nov 24, 2023 114.81 116.47 114.69 115.91 92,889 +1.71(+1.50%)
Nov 22, 2023 113.12 115.01 112.94 114.20 181,072 +0.69(+0.61%)
Nov 21, 2023 113.23 114.40 112.68 113.51 216,740 +0.28(+0.24%)
Nov 20, 2023 111.43 113.70 111.23 113.23 349,000 +1.52(+1.36%)
Nov 17, 2023 115.42 115.42 110.15 111.71 493,129 -2.64(-2.31%)
Nov 16, 2023 114.79 115.41 112.17 114.35 168,577 -0.95(-0.82%)
Nov 15, 2023 115.36 118.12 114.89 115.30 209,518 +0.45(+0.39%)
Nov 14, 2023 112.24 116.06 112.24 114.85 163,497 +3.85(+3.47%)
Nov 13, 2023 109.45 111.07 108.86 111.00 212,336 +0.82(+0.74%)
Nov 10, 2023 109.09 110.18 107.97 110.18 156,172 +1.95(+1.80%)
Nov 09, 2023 110.67 110.67 108.20 108.23 185,909 -2.05(-1.86%)
Nov 08, 2023 111.94 112.23 109.83 110.29 153,348 -1.11(-1.00%)
Nov 07, 2023 110.64 111.84 109.37 111.40 185,239 -0.09(-0.08%)
Nov 06, 2023 112.77 113.58 110.61 111.49 182,592 -1.09(-0.96%)
Nov 03, 2023 112.14 114.11 112.14 112.58 276,189 +1.43(+1.29%)
Nov 02, 2023 111.20 112.40 110.89 111.15 251,218 +0.83(+0.75%)
Nov 01, 2023 109.46 110.90 109.31 110.32 245,634 +1.10(+1.00%)
Oct 31, 2023 109.28 109.81 107.61 109.22 288,415 +0.26(+0.23%)
Oct 30, 2023 107.16 109.98 107.16 108.97 274,551 +2.79(+2.63%)
Oct 27, 2023 107.55 108.92 105.49 106.17 340,094 -0.96(-0.89%)
Oct 26, 2023 106.77 108.05 106.29 107.13 446,481 -0.33(-0.30%)
Oct 25, 2023 104.67 107.87 103.58 107.45 648,276 +2.04(+1.94%)
Oct 24, 2023 113.92 114.42 104.84 105.41 1,314,361 -9.78(-8.49%)
Oct 23, 2023 116.57 117.75 115.13 115.20 339,233 -1.86(-1.59%)
Oct 20, 2023 116.22 117.98 116.22 117.05 304,158 +1.39(+1.20%)
Oct 19, 2023 117.53 117.75 115.22 115.66 220,664 -1.87(-1.59%)
Oct 18, 2023 122.25 122.25 117.07 117.53 224,842 -4.92(-4.02%)
Oct 17, 2023 121.67 123.08 120.02 122.44 214,453 +0.27(+0.22%)
Oct 16, 2023 120.55 123.37 120.55 122.18 349,508 +2.42(+2.02%)
Oct 13, 2023 122.26 122.61 119.27 119.76 262,869 -2.07(-1.70%)
Oct 12, 2023 124.67 124.67 120.92 121.83 228,205 -2.52(-2.02%)
Oct 11, 2023 126.57 127.16 123.65 124.35 314,300 -2.22(-1.75%)
Oct 10, 2023 125.89 128.00 124.95 126.57 444,738 -0.27(-0.21%)
Oct 09, 2023 121.96 127.15 121.86 126.84 302,598 +3.63(+2.95%)
Oct 06, 2023 119.67 124.21 119.40 123.20 357,524 +3.35(+2.79%)
Oct 05, 2023 120.72 122.03 119.79 119.86 600,811 -0.59(-0.49%)
Oct 04, 2023 122.72 123.12 119.66 120.45 560,051 -2.96(-2.40%)
Oct 03, 2023 124.02 126.41 122.48 123.41 465,157 -1.00(-0.80%)
Oct 02, 2023 126.25 127.22 124.28 124.41 316,521 -2.38(-1.88%)
Sep 29, 2023 128.81 129.80 126.63 126.79 430,792 -0.95(-0.74%)
Sep 28, 2023 125.83 127.98 125.83 127.73 241,030 +3.06(+2.46%)
Sep 27, 2023 125.12 126.14 124.04 124.67 269,521 +0.42(+0.34%)
Sep 26, 2023 128.40 128.54 123.62 124.25 288,051 -4.93(-3.82%)
Sep 25, 2023 127.77 130.13 129.00 129.18 127,450 +1.11(+0.87%)
Sep 22, 2023 125.85 128.14 125.63 128.07 195,923 +2.50(+1.99%)
Sep 21, 2023 127.80 128.32 125.48 125.57 284,982 -3.04(-2.36%)
Sep 20, 2023 129.39 130.64 128.54 128.62 98,292 -0.17(-0.13%)
Sep 19, 2023 130.45 131.33 128.47 128.78 150,148 -1.44(-1.11%)
Sep 18, 2023 129.02 131.64 128.89 130.22 187,550 +1.60(+1.24%)
Sep 15, 2023 128.29 128.98 126.40 128.62 269,420 +0.78(+0.61%)
Sep 14, 2023 129.72 130.47 126.71 127.84 351,370 -0.61(-0.47%)
Sep 13, 2023 128.26 130.86 127.71 128.45 534,591 +0.20(+0.15%)
Sep 12, 2023 129.98 131.06 128.03 128.25 279,231 -1.64(-1.26%)
Sep 11, 2023 130.34 131.13 128.73 129.89 172,879 +0.76(+0.59%)
Sep 08, 2023 132.16 132.16 128.81 129.12 238,027 -2.24(-1.70%)
Sep 07, 2023 133.00 133.05 131.11 131.36 298,143 -0.75(-0.56%)
Sep 06, 2023 133.75 135.53 131.69 132.11 231,543 -0.83(-0.63%)
Sep 05, 2023 134.35 134.87 130.96 132.94 385,989 -1.97(-1.46%)
Sep 01, 2023 134.79 135.17 133.02 134.91 299,159 +1.15(+0.86%)
Aug 31, 2023 132.57 134.61 132.31 133.76 288,182 +1.02(+0.77%)
Aug 30, 2023 130.95 133.14 130.95 132.75 337,879 +1.75(+1.33%)
Aug 29, 2023 126.34 131.06 125.76 131.00 327,811 +4.21(+3.32%)
Aug 28, 2023 124.72 127.00 124.72 126.79 142,435 +1.88(+1.51%)
Aug 25, 2023 125.58 125.69 121.94 124.91 224,879 -0.09(-0.07%)
Aug 24, 2023 127.30 127.30 124.95 125.00 193,325 -2.08(-1.64%)
Aug 23, 2023 127.54 128.55 126.15 127.08 192,816 -0.37(-0.29%)
Aug 22, 2023 127.94 127.94 126.73 127.45 181,543 -0.48(-0.38%)
Aug 21, 2023 127.83 128.56 127.18 127.93 140,575 +0.37(+0.29%)
Aug 18, 2023 126.45 128.37 126.45 127.56 309,409 +0.38(+0.30%)
Aug 17, 2023 127.61 128.88 126.58 127.17 411,594 -0.50(-0.39%)
Aug 16, 2023 127.48 129.58 126.99 127.67 316,344 +0.41(+0.32%)
Aug 15, 2023 129.47 129.82 126.72 127.26 304,823 -3.13(-2.40%)
Aug 14, 2023 130.11 130.96 128.93 130.39 151,301 +0.42(+0.32%)
Aug 11, 2023 127.54 130.43 127.54 129.97 153,275 +1.40(+1.09%)
Aug 10, 2023 129.72 130.22 127.62 128.57 288,288 -0.59(-0.46%)
Aug 09, 2023 131.25 131.25 128.81 129.15 215,732 -0.90(-0.69%)
Aug 08, 2023 129.65 130.37 127.86 130.06 148,108 -0.21(-0.16%)
Aug 07, 2023 129.40 130.84 128.71 130.26 199,504 +1.53(+1.19%)
Aug 04, 2023 130.13 131.23 127.93 128.73 338,372 -1.16(-0.89%)
Aug 03, 2023 128.95 130.07 126.68 129.89 406,990 +1.27(+0.99%)
Aug 02, 2023 127.54 129.25 126.62 128.62 351,759 -0.35(-0.27%)
Aug 01, 2023 122.62 130.24 120.86 128.97 935,676 +3.06(+2.43%)
Jul 31, 2023 124.98 126.44 124.67 125.91 376,956 +0.83(+0.67%)
Jul 28, 2023 124.44 126.10 124.34 125.07 468,187 +2.00(+1.63%)
Jul 27, 2023 126.71 126.72 122.44 123.07 361,291 -3.02(-2.40%)
Jul 26, 2023 120.82 126.26 120.58 126.09 670,388 +5.08(+4.20%)
Jul 25, 2023 120.28 122.07 120.28 121.01 255,416 +0.73(+0.61%)
Jul 24, 2023 116.25 120.86 115.75 120.28 275,255 +0.83(+0.70%)
Jul 21, 2023 121.47 121.95 118.74 119.44 283,893 -1.85(-1.53%)
Jul 20, 2023 120.10 122.94 119.52 121.30 577,966 +0.85(+0.71%)
Jul 19, 2023 115.44 120.45 115.34 120.44 412,483 +5.80(+5.06%)
Jul 18, 2023 109.84 116.62 108.82 114.65 460,468 +6.54(+6.05%)
Jul 17, 2023 107.32 108.77 106.71 108.10 172,940 +0.78(+0.73%)
Jul 14, 2023 107.97 108.77 106.13 107.32 253,335 -0.91(-0.84%)
Jul 13, 2023 107.42 108.57 106.83 108.23 660,148 +0.87(+0.81%)
Jul 12, 2023 109.45 109.45 106.66 107.36 149,298 -0.72(-0.66%)
Jul 11, 2023 110.32 110.40 107.35 108.07 240,627 -1.81(-1.64%)
Jul 10, 2023 109.79 111.08 109.20 109.88 213,588 -0.21(-0.19%)
Jul 07, 2023 109.30 111.95 108.81 110.08 273,920 +1.22(+1.12%)
Jul 06, 2023 107.60 109.47 107.60 108.87 227,030 -0.17(-0.15%)
Jul 05, 2023 112.06 112.06 107.92 109.03 308,491 -4.59(-4.04%)
Jul 03, 2023 111.79 114.72 111.79 113.63 93,596 +1.84(+1.64%)
Jun 30, 2023 113.70 114.04 111.35 111.79 446,427 -1.43(-1.27%)
Jun 29, 2023 112.03 113.74 111.79 113.22 448,492 +1.65(+1.48%)
Jun 28, 2023 111.74 112.67 110.14 111.57 574,306 -0.54(-0.48%)
Jun 27, 2023 104.36 113.09 104.07 112.11 519,350 +8.03(+7.71%)
Jun 26, 2023 103.06 104.55 103.06 104.08 238,670 +1.18(+1.14%)
Jun 23, 2023 102.94 104.38 102.38 102.90 291,345 -0.65(-0.63%)
Jun 22, 2023 102.37 104.34 101.70 103.56 320,965 +1.10(+1.07%)
Jun 21, 2023 101.74 103.13 101.39 102.45 367,736 +0.58(+0.57%)
Jun 20, 2023 103.00 103.08 101.36 101.87 275,704 -1.62(-1.56%)
Jun 16, 2023 104.05 105.28 102.50 103.49 510,988 +0.10(+0.09%)
Jun 15, 2023 102.59 104.04 101.98 103.39 734,059 +0.16(+0.15%)
May 08, 2023 104.06 105.21 102.47 103.23 168,166 -0.20(-0.20%)
May 05, 2023 101.79 103.61 101.30 103.44 195,459 +2.40(+2.37%)
May 04, 2023 103.22 104.42 100.92 101.04 153,507 -2.91(-2.80%)
May 03, 2023 104.22 105.65 103.42 103.95 244,607 -0.26(-0.25%)
May 02, 2023 105.04 105.40 103.78 104.22 263,898 -1.40(-1.33%)
May 01, 2023 105.01 107.41 104.70 105.62 300,335 +0.62(+0.59%)
Apr 28, 2023 98.34 105.52 98.34 105.00 528,175 +6.09(+6.15%)
Apr 27, 2023 98.63 100.69 98.63 98.91 474,242 -0.44(-0.44%)
Apr 26, 2023 103.69 105.15 99.14 99.35 820,382 -12.69(-11.33%)
Apr 25, 2023 115.18 115.18 111.04 112.04 326,942 -4.13(-3.55%)
Apr 24, 2023 115.94 117.71 115.04 116.17 171,061 +0.16(+0.13%)
Apr 21, 2023 115.88 116.76 115.44 116.01 248,373 +0.24(+0.21%)
Apr 20, 2023 114.19 116.81 113.98 115.77 223,755 +0.66(+0.58%)
Apr 19, 2023 114.31 115.55 113.70 115.11 228,594 +0.62(+0.55%)
Apr 18, 2023 113.66 116.05 113.66 114.48 115,282 +0.91(+0.81%)
Apr 17, 2023 114.55 115.07 112.56 113.57 106,954 -0.88(-0.77%)
Apr 14, 2023 112.07 114.74 112.07 114.44 133,530 +1.84(+1.63%)
Apr 13, 2023 112.47 113.72 111.33 112.61 185,755 +0.53(+0.47%)
Apr 12, 2023 114.06 114.06 111.65 112.08 113,896 -1.01(-0.90%)
Apr 11, 2023 111.27 113.26 110.75 113.09 116,467 +1.68(+1.50%)
Apr 10, 2023 108.90 111.47 108.42 111.42 184,249 +2.89(+2.66%)
Apr 06, 2023 108.55 109.61 108.43 108.52 143,337 -0.59(-0.54%)
Apr 05, 2023 110.72 111.42 108.66 109.12 207,166 -2.13(-1.92%)
Apr 04, 2023 114.14 114.28 111.02 111.25 195,232 -3.08(-2.69%)
Apr 03, 2023 116.19 117.13 114.09 114.33 153,283 -1.86(-1.60%)
Mar 31, 2023 117.02 117.33 115.70 116.19 167,697 -0.16(-0.13%)
Mar 30, 2023 115.93 116.92 114.94 116.34 217,874 +2.18(+1.91%)
Mar 29, 2023 113.36 114.58 112.95 114.17 276,287 +1.75(+1.56%)
Mar 28, 2023 111.06 112.93 111.06 112.42 148,713 +1.76(+1.59%)
Mar 27, 2023 109.45 111.27 109.18 110.66 233,625 +2.09(+1.92%)
Mar 24, 2023 109.29 109.29 105.78 108.57 251,452 -1.94(-1.76%)
Mar 23, 2023 113.02 113.13 109.46 110.51 245,570 -2.10(-1.86%)
Mar 22, 2023 114.65 115.21 112.58 112.61 160,711 -2.20(-1.91%)
Mar 21, 2023 115.36 116.16 114.58 114.81 272,141 +0.59(+0.52%)
Mar 20, 2023 112.72 114.39 112.43 114.22 165,736 +1.90(+1.69%)
Mar 17, 2023 114.83 116.29 111.75 112.32 321,933 -2.78(-2.41%)
Mar 16, 2023 113.55 117.65 113.39 115.10 448,804 +0.72(+0.63%)
Mar 15, 2023 113.38 115.24 112.18 114.38 251,434 -1.09(-0.95%)
Mar 14, 2023 116.24 119.25 114.35 115.47 577,651 +1.46(+1.28%)
Mar 13, 2023 115.61 116.51 113.75 114.01 227,987 -3.28(-2.80%)
Mar 10, 2023 119.00 120.23 116.90 117.29 144,753 -2.12(-1.77%)
Mar 09, 2023 121.28 122.16 119.29 119.41 137,783 -1.51(-1.25%)
Mar 08, 2023 121.19 121.66 119.44 120.92 240,127 -0.44(-0.36%)
Mar 07, 2023 120.75 122.42 120.18 121.36 196,802 -0.11(-0.09%)
Mar 06, 2023 121.40 121.93 120.76 121.46 156,732 -0.01(-0.01%)
Mar 03, 2023 120.80 121.54 119.34 121.47 214,882 +0.98(+0.81%)
Mar 02, 2023 118.22 120.80 118.03 120.50 233,059 +1.41(+1.19%)
Mar 01, 2023 117.63 120.74 117.27 119.08 176,262 +1.05(+0.89%)
Feb 28, 2023 118.79 118.99 116.96 118.04 294,014 -0.84(-0.71%)
Feb 27, 2023 119.27 119.63 118.63 118.88 290,299 +0.54(+0.46%)
Feb 24, 2023 118.24 118.62 117.21 118.34 184,869 -1.67(-1.39%)
Feb 23, 2023 121.42 121.50 119.14 120.01 187,279 -0.10(-0.08%)
Feb 22, 2023 119.64 121.68 119.64 120.11 208,458 +0.55(+0.46%)
Feb 21, 2023 120.83 120.83 119.13 119.56 329,753 -2.24(-1.84%)
Feb 17, 2023 123.57 123.57 121.05 121.80 309,805 -1.79(-1.45%)
Feb 16, 2023 121.87 124.70 121.27 123.59 193,608 +0.29(+0.24%)
Feb 15, 2023 122.31 123.55 121.93 123.30 174,788 -0.36(-0.29%)
Feb 14, 2023 122.59 123.82 121.25 123.66 183,313 +0.48(+0.39%)
Feb 13, 2023 120.90 123.19 120.72 123.17 184,850 +2.37(+1.96%)
Feb 10, 2023 120.19 121.76 119.56 120.80 336,476 +0.09(+0.07%)
Feb 09, 2023 121.22 122.21 120.14 120.72 438,468 +0.25(+0.21%)
Feb 08, 2023 120.43 121.23 117.53 120.47 457,273 -0.15(-0.12%)
Feb 07, 2023 116.76 120.74 113.67 120.61 909,547 +8.14(+7.24%)
Feb 06, 2023 113.84 114.54 112.29 112.47 331,422 -2.52(-2.19%)
Feb 03, 2023 113.28 116.25 112.56 114.99 342,339 -0.14(-0.13%)
Feb 02, 2023 111.70 116.19 111.61 115.14 366,399 +3.42(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.