TFI International Inc. (TFII.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 181.15 | 181.24 | 179.44 | 180.20 | 180.20 | 48,615 |
| 17 May 2024 | 185.32 | 186.03 | 180.97 | 181.47 | 181.47 | 265,300 |
| 16 May 2024 | 185.77 | 186.14 | 183.80 | 185.43 | 185.43 | 164,700 |
| 15 May 2024 | 188.00 | 188.68 | 184.93 | 186.07 | 186.07 | 127,100 |
| 14 May 2024 | 188.60 | 189.78 | 186.35 | 186.95 | 186.95 | 137,200 |
| 13 May 2024 | 188.85 | 188.85 | 187.18 | 188.56 | 188.56 | 134,300 |
| 10 May 2024 | 187.25 | 190.00 | 186.92 | 188.25 | 188.25 | 295,600 |
| 09 May 2024 | 184.16 | 187.77 | 183.96 | 186.56 | 186.56 | 176,700 |
| 08 May 2024 | 183.27 | 186.73 | 183.25 | 184.88 | 184.88 | 163,500 |
| 07 May 2024 | 183.57 | 186.65 | 183.52 | 184.54 | 184.54 | 235,700 |
| 06 May 2024 | 185.01 | 186.68 | 182.83 | 183.56 | 183.56 | 294,100 |
| 03 May 2024 | 181.78 | 185.86 | 181.78 | 184.12 | 184.12 | 309,300 |
| 02 May 2024 | 179.76 | 182.84 | 179.00 | 181.14 | 181.14 | 287,500 |
| 01 May 2024 | 178.33 | 181.17 | 177.45 | 178.50 | 178.50 | 344,400 |
| 30 Apr 2024 | 184.56 | 185.55 | 179.24 | 179.28 | 179.28 | 308,100 |
| 29 Apr 2024 | 186.40 | 187.69 | 183.80 | 185.54 | 185.54 | 298,900 |
| 26 Apr 2024 | 186.09 | 188.88 | 181.93 | 187.87 | 187.87 | 567,700 |
| 25 Apr 2024 | 190.77 | 193.51 | 190.40 | 192.34 | 192.34 | 256,700 |
| 24 Apr 2024 | 200.37 | 202.19 | 191.41 | 192.43 | 192.43 | 349,300 |
| 23 Apr 2024 | 198.92 | 203.02 | 198.92 | 201.27 | 201.27 | 171,400 |
| 22 Apr 2024 | 196.22 | 201.22 | 195.92 | 198.86 | 198.86 | 225,400 |
| 19 Apr 2024 | 196.17 | 197.25 | 194.70 | 196.65 | 196.65 | 164,100 |
| 18 Apr 2024 | 199.59 | 201.49 | 194.29 | 195.10 | 195.10 | 338,600 |
| 17 Apr 2024 | 213.24 | 213.24 | 195.12 | 198.77 | 198.77 | 607,400 |
| 16 Apr 2024 | 214.69 | 215.29 | 213.35 | 213.79 | 213.79 | 147,300 |
| 15 Apr 2024 | 216.07 | 218.85 | 213.65 | 214.42 | 214.42 | 269,000 |
| 12 Apr 2024 | 215.02 | 215.45 | 212.78 | 214.97 | 214.97 | 167,300 |
| 11 Apr 2024 | 217.86 | 218.28 | 215.33 | 216.32 | 216.32 | 134,200 |
| 10 Apr 2024 | 217.70 | 220.93 | 215.86 | 217.51 | 217.51 | 167,900 |
| 09 Apr 2024 | 218.99 | 219.98 | 214.47 | 219.88 | 219.88 | 300,500 |
| 08 Apr 2024 | 216.88 | 218.81 | 216.01 | 218.00 | 218.00 | 94,900 |
| 05 Apr 2024 | 214.01 | 217.95 | 214.01 | 215.97 | 215.97 | 227,100 |
| 04 Apr 2024 | 214.85 | 215.97 | 212.80 | 214.24 | 214.24 | 211,000 |
| 03 Apr 2024 | 214.12 | 218.24 | 213.93 | 214.33 | 214.33 | 238,400 |
| 02 Apr 2024 | 214.61 | 215.15 | 211.26 | 214.67 | 214.67 | 172,500 |
| 01 Apr 2024 | 216.91 | 218.66 | 213.44 | 215.75 | 215.75 | 119,500 |
| 28 Mar 2024 | 214.93 | 217.38 | 214.58 | 216.00 | 216.00 | 149,500 |
| 27 Mar 2024 | 215.91 | 216.42 | 213.25 | 215.89 | 215.89 | 114,000 |
| 27 Mar 2024 | 0.543 Dividend | |||||
| 26 Mar 2024 | 216.01 | 218.37 | 215.02 | 215.87 | 215.33 | 187,800 |
| 25 Mar 2024 | 219.06 | 219.06 | 216.31 | 216.54 | 216.00 | 135,900 |
| 22 Mar 2024 | 216.76 | 219.67 | 216.76 | 219.06 | 218.51 | 153,800 |
| 21 Mar 2024 | 212.64 | 218.75 | 212.64 | 217.98 | 217.43 | 245,500 |
| 20 Mar 2024 | 208.41 | 212.66 | 208.19 | 212.57 | 212.04 | 185,000 |
| 19 Mar 2024 | 204.60 | 208.82 | 204.24 | 208.40 | 207.88 | 122,900 |
| 18 Mar 2024 | 204.03 | 207.00 | 204.01 | 204.60 | 204.09 | 127,600 |
| 15 Mar 2024 | 204.46 | 207.49 | 203.99 | 204.83 | 204.31 | 310,200 |
| 14 Mar 2024 | 202.85 | 204.64 | 201.00 | 204.47 | 203.96 | 153,100 |
| 13 Mar 2024 | 202.31 | 204.53 | 202.31 | 202.85 | 202.34 | 121,900 |
| 12 Mar 2024 | 200.35 | 203.93 | 200.10 | 203.10 | 202.59 | 89,700 |
| 11 Mar 2024 | 200.64 | 202.03 | 198.68 | 200.07 | 199.57 | 128,800 |
| 08 Mar 2024 | 203.71 | 204.71 | 200.46 | 200.63 | 200.13 | 144,500 |
| 07 Mar 2024 | 203.69 | 204.74 | 202.68 | 203.71 | 203.20 | 235,100 |
| 06 Mar 2024 | 201.10 | 204.54 | 201.10 | 203.35 | 202.84 | 241,000 |
| 05 Mar 2024 | 200.05 | 203.15 | 200.05 | 200.99 | 200.48 | 149,900 |
| 04 Mar 2024 | 200.19 | 202.70 | 200.19 | 201.34 | 200.83 | 113,700 |
| 01 Mar 2024 | 200.29 | 202.07 | 199.73 | 201.15 | 200.64 | 150,000 |
| 29 Feb 2024 | 198.33 | 201.24 | 197.69 | 200.52 | 200.02 | 281,400 |
| 28 Feb 2024 | 201.45 | 201.45 | 196.75 | 197.00 | 196.50 | 169,200 |
| 27 Feb 2024 | 202.01 | 203.67 | 200.20 | 201.00 | 200.49 | 130,400 |
| 26 Feb 2024 | 199.90 | 204.49 | 199.50 | 202.98 | 202.47 | 186,900 |
| 23 Feb 2024 | 199.11 | 200.98 | 198.85 | 200.68 | 200.18 | 103,000 |
| 22 Feb 2024 | 196.44 | 199.31 | 196.35 | 199.25 | 198.75 | 98,800 |
| 21 Feb 2024 | 194.78 | 196.33 | 193.68 | 195.35 | 194.86 | 102,500 |
| 20 Feb 2024 | 195.99 | 196.29 | 193.73 | 195.42 | 194.93 | 105,200 |
| 16 Feb 2024 | 196.00 | 199.30 | 195.95 | 197.06 | 196.56 | 215,600 |
| 15 Feb 2024 | 195.55 | 197.00 | 194.17 | 196.06 | 195.57 | 202,700 |
| 14 Feb 2024 | 193.00 | 197.02 | 190.74 | 196.35 | 195.86 | 236,700 |
| 13 Feb 2024 | 190.31 | 193.16 | 189.35 | 191.25 | 190.77 | 230,900 |
| 12 Feb 2024 | 191.60 | 193.50 | 189.98 | 193.40 | 192.91 | 367,000 |
| 09 Feb 2024 | 192.98 | 194.25 | 182.62 | 191.59 | 191.11 | 347,400 |
| 08 Feb 2024 | 189.07 | 192.33 | 188.01 | 190.52 | 190.04 | 277,100 |
| 07 Feb 2024 | 182.42 | 189.91 | 182.22 | 188.86 | 188.38 | 351,900 |
| 06 Feb 2024 | 178.72 | 183.68 | 178.72 | 182.41 | 181.95 | 199,800 |
| 05 Feb 2024 | 177.88 | 178.93 | 176.72 | 178.13 | 177.68 | 183,400 |
| 02 Feb 2024 | 174.82 | 179.96 | 173.69 | 178.69 | 178.24 | 291,100 |
| 01 Feb 2024 | 178.09 | 179.33 | 173.25 | 174.76 | 174.32 | 234,100 |
| 31 Jan 2024 | 178.86 | 180.13 | 176.34 | 176.69 | 176.25 | 264,900 |
| 30 Jan 2024 | 181.80 | 183.68 | 178.69 | 178.84 | 178.39 | 142,900 |
| 29 Jan 2024 | 181.82 | 183.05 | 180.40 | 182.94 | 182.48 | 112,000 |
| 26 Jan 2024 | 181.38 | 182.38 | 178.67 | 180.40 | 179.95 | 165,300 |
| 25 Jan 2024 | 181.72 | 181.72 | 179.10 | 181.36 | 180.90 | 121,200 |
| 24 Jan 2024 | 182.50 | 183.13 | 180.65 | 180.91 | 180.45 | 109,900 |
| 23 Jan 2024 | 181.39 | 182.05 | 180.42 | 181.26 | 180.80 | 109,100 |
| 22 Jan 2024 | 180.29 | 182.43 | 178.96 | 180.96 | 180.50 | 194,400 |
| 19 Jan 2024 | 178.46 | 178.46 | 176.00 | 177.00 | 176.55 | 242,200 |
| 18 Jan 2024 | 177.91 | 179.97 | 177.42 | 177.62 | 177.17 | 135,700 |
| 17 Jan 2024 | 181.42 | 181.44 | 176.26 | 177.15 | 176.70 | 200,800 |
| 16 Jan 2024 | 183.01 | 183.01 | 180.70 | 182.72 | 182.26 | 128,000 |
| 15 Jan 2024 | 183.18 | 184.00 | 181.46 | 183.00 | 182.54 | 49,300 |
| 12 Jan 2024 | 179.59 | 183.96 | 179.59 | 183.18 | 182.72 | 128,700 |
| 11 Jan 2024 | 177.58 | 180.13 | 177.58 | 179.59 | 179.14 | 99,800 |
| 10 Jan 2024 | 179.10 | 180.35 | 178.48 | 178.93 | 178.48 | 113,200 |
| 09 Jan 2024 | 177.36 | 179.46 | 177.36 | 179.09 | 178.64 | 115,600 |
| 08 Jan 2024 | 175.05 | 179.55 | 174.50 | 179.41 | 178.96 | 108,100 |
| 05 Jan 2024 | 175.49 | 177.23 | 175.09 | 175.76 | 175.32 | 179,800 |
| 04 Jan 2024 | 177.73 | 178.21 | 174.72 | 176.42 | 175.98 | 215,500 |
| 03 Jan 2024 | 177.56 | 177.56 | 174.93 | 175.80 | 175.36 | 137,700 |
| 02 Jan 2024 | 179.79 | 180.95 | 177.65 | 178.22 | 177.77 | 103,200 |
| 29 Dec 2023 | 179.98 | 180.87 | 178.53 | 180.24 | 179.79 | 102,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.