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 (%)
May 17, 2024 136.60 136.60 132.90 133.21 184,559 -3.00(-2.20%)
May 16, 2024 136.34 136.70 135.03 136.21 162,694 -0.65(-0.47%)
May 15, 2024 138.14 138.61 135.80 136.86 191,023 -0.04(-0.03%)
May 14, 2024 138.28 139.07 136.44 136.90 198,317 -0.98(-0.71%)
May 13, 2024 137.77 138.15 136.87 137.88 204,889 +0.21(+0.15%)
May 10, 2024 137.28 139.04 136.73 137.67 207,682 +1.22(+0.89%)
May 09, 2024 134.54 137.24 134.52 136.45 315,921 +1.88(+1.40%)
May 08, 2024 133.00 135.83 133.00 134.57 171,309 +0.15(+0.11%)
May 07, 2024 134.78 136.37 133.83 134.42 372,495 +0.20(+0.15%)
May 06, 2024 135.25 136.65 133.74 134.22 478,412 -0.30(-0.22%)
May 03, 2024 134.14 136.28 133.57 134.52 319,863 +2.14(+1.62%)
May 02, 2024 130.82 133.45 130.44 132.38 464,992 +2.63(+2.03%)
May 01, 2024 130.42 132.15 128.94 129.75 347,662 -0.54(-0.41%)
Apr 30, 2024 135.17 135.17 130.18 130.29 353,700 -5.49(-4.04%)
Apr 29, 2024 137.66 138.16 134.56 135.78 532,042 -2.06(-1.49%)
Apr 26, 2024 135.84 138.10 132.07 137.84 971,033 -2.90(-2.06%)
Apr 25, 2024 140.31 141.54 138.69 140.74 375,125 +0.28(+0.20%)
Apr 24, 2024 146.06 147.85 139.49 140.46 529,441 -6.90(-4.68%)
Apr 23, 2024 145.46 148.62 145.27 147.36 223,076 +2.21(+1.52%)
Apr 22, 2024 143.65 147.00 142.54 145.15 201,818 +2.19(+1.53%)
Apr 19, 2024 141.97 143.69 141.62 142.96 306,014 +1.31(+0.92%)
Apr 18, 2024 146.99 146.99 141.13 141.65 381,455 -2.68(-1.86%)
Apr 17, 2024 151.82 153.90 141.40 144.33 681,644 -10.31(-6.67%)
Apr 16, 2024 154.37 155.88 154.28 154.64 258,803 -0.86(-0.55%)
Apr 15, 2024 158.12 159.11 154.92 155.50 266,093 -0.64(-0.41%)
Apr 12, 2024 156.56 156.59 154.55 156.14 239,777 -1.93(-1.22%)
Apr 11, 2024 160.28 160.28 156.96 158.07 221,512 -1.00(-0.63%)
Apr 10, 2024 159.77 161.49 158.09 159.07 127,692 -3.02(-1.86%)
Apr 09, 2024 161.53 162.13 157.84 162.09 207,000 +1.59(+0.99%)
Apr 08, 2024 159.14 161.24 158.69 160.50 90,752 +1.59(+1.00%)
Apr 05, 2024 157.62 160.52 157.62 158.91 116,539 +0.91(+0.58%)
Apr 04, 2024 158.30 160.05 157.46 158.00 205,356 -0.34(-0.21%)
Apr 03, 2024 157.56 161.09 157.56 158.34 130,868 +0.21(+0.13%)
Apr 02, 2024 158.12 158.50 155.47 158.13 227,860 -0.78(-0.49%)
Apr 01, 2024 160.30 160.97 157.19 158.91 138,476 -0.55(-0.34%)
Mar 28, 2024 158.29 159.36 159.36 159.46 137,792 +0.46(+0.29%)
Mar 27, 2024 159.64 159.64 156.86 159.00 140,977 +1.07(+0.68%)
Mar 26, 2024 158.55 159.97 157.86 157.93 302,471 -0.52(-0.33%)
Mar 25, 2024 161.02 161.02 158.38 158.44 223,480 -1.63(-1.02%)
Mar 22, 2024 159.90 160.53 158.78 160.07 320,509 -0.08(-0.05%)
Mar 21, 2024 157.43 160.78 156.72 160.16 399,790 +3.46(+2.21%)
Mar 20, 2024 151.99 157.07 151.99 156.69 345,077 +4.04(+2.64%)
Mar 19, 2024 149.65 152.90 149.23 152.66 241,944 +2.48(+1.65%)
Mar 18, 2024 150.09 151.95 149.83 150.17 157,508 -0.01(-0.01%)
Mar 15, 2024 151.58 154.69 149.70 150.18 236,426 -0.04(-0.03%)
Mar 14, 2024 149.89 150.43 148.09 150.22 248,146 +0.55(+0.37%)
Mar 13, 2024 148.65 150.84 148.65 149.68 140,417 +0.07(+0.05%)
Mar 12, 2024 148.08 150.19 147.65 149.61 190,834 +2.14(+1.45%)
Mar 11, 2024 147.12 148.82 146.31 147.47 196,908 -0.31(-0.21%)
Mar 08, 2024 150.83 151.42 147.65 147.78 177,661 -2.56(-1.71%)
Mar 07, 2024 150.09 151.13 149.46 150.34 392,473 +0.72(+0.48%)
Mar 06, 2024 147.74 150.52 147.74 149.63 279,055 +2.58(+1.76%)
Mar 05, 2024 146.78 148.78 146.78 147.04 178,775 -0.56(-0.38%)
Mar 04, 2024 147.17 148.51 147.08 147.60 138,476 +0.11(+0.07%)
Mar 01, 2024 146.53 147.96 146.09 147.49 168,062 +0.55(+0.37%)
Feb 29, 2024 144.79 147.45 144.79 146.94 275,842 +2.84(+1.97%)
Feb 28, 2024 146.79 147.33 144.09 144.10 388,966 -3.57(-2.42%)
Feb 27, 2024 149.22 150.04 147.10 147.67 229,806 -1.72(-1.15%)
Feb 26, 2024 147.74 150.40 146.89 149.39 243,816 +1.57(+1.06%)
Feb 23, 2024 146.97 147.95 146.62 147.82 191,107 +0.91(+0.62%)
Feb 22, 2024 144.71 146.96 144.60 146.90 164,499 +3.23(+2.25%)
Feb 21, 2024 143.31 144.54 142.48 143.67 149,881 +0.02(+0.01%)
Feb 20, 2024 143.56 143.97 142.48 143.65 185,998 -1.38(-0.95%)
Feb 16, 2024 144.21 147.07 144.01 145.03 296,253 +0.36(+0.25%)
Feb 15, 2024 144.53 145.00 143.03 144.68 206,032 +0.58(+0.40%)
Feb 14, 2024 141.20 144.61 140.16 144.10 275,450 +4.07(+2.91%)
Feb 13, 2024 140.73 141.62 138.60 140.03 306,018 -2.96(-2.07%)
Feb 12, 2024 141.24 143.21 140.47 142.99 399,087 +1.53(+1.08%)
Feb 09, 2024 141.98 144.14 134.96 141.46 814,987 +0.79(+0.57%)
Feb 08, 2024 139.67 142.10 138.85 140.66 629,843 +1.15(+0.83%)
Feb 07, 2024 134.55 140.29 134.50 139.51 622,329 +4.96(+3.69%)
Feb 06, 2024 131.15 135.16 131.15 134.55 647,742 +3.73(+2.85%)
Feb 05, 2024 131.07 131.97 129.91 130.82 482,945 -1.24(-0.94%)
Feb 02, 2024 129.29 132.84 128.20 132.06 491,024 +2.27(+1.75%)
Feb 01, 2024 131.02 131.74 127.90 129.80 305,281 -0.89(-0.68%)
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%)
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.