Australia markets open in 1 hour 45 minutes

TFI International Inc. (TFII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.75-0.54 (-0.41%)
At close: 04:00PM EDT
129.75 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024130.42132.15128.95129.75129.75276,652
30 Apr 2024135.17135.17130.18130.29130.29353,700
29 Apr 2024137.66138.16134.56135.78135.78498,300
26 Apr 2024135.84138.10132.07137.84137.84971,000
25 Apr 2024140.31141.54138.69140.74140.74375,100
24 Apr 2024146.06147.85139.49140.46140.46529,400
23 Apr 2024145.46148.62145.27147.36147.36223,100
22 Apr 2024143.65147.00142.54145.15145.15201,800
19 Apr 2024141.97143.69141.63142.96142.96272,600
18 Apr 2024146.99146.99141.13141.65141.65381,500
17 Apr 2024151.82153.90141.40144.33144.33681,600
16 Apr 2024154.37155.88154.29154.64154.64258,800
15 Apr 2024158.12159.11154.92155.50155.50266,100
12 Apr 2024156.56156.59154.55156.14156.14239,800
11 Apr 2024160.28160.28156.96158.07158.07221,500
10 Apr 2024159.77161.49158.09159.07159.07127,700
09 Apr 2024161.53162.13157.84162.09162.09207,000
08 Apr 2024159.14161.24158.69160.50160.5090,800
05 Apr 2024157.62160.52157.62158.91158.91116,500
04 Apr 2024158.30160.05157.46158.00158.00205,400
03 Apr 2024157.56161.09157.56158.34158.34130,900
02 Apr 2024158.12158.50155.48158.13158.13227,900
01 Apr 2024160.30160.97157.19158.91158.91138,500
28 Mar 2024158.29160.48158.29159.46159.46137,800
27 Mar 2024159.64159.64156.86159.00159.00141,000
27 Mar 20240.4 Dividend
26 Mar 2024159.50160.92158.80158.87158.47300,700
25 Mar 2024161.98161.98159.33159.39158.99222,200
22 Mar 2024160.85161.49159.73161.03160.62318,600
21 Mar 2024158.37161.74157.65161.11160.70397,400
20 Mar 2024152.90158.01152.90157.63157.23343,000
19 Mar 2024150.54153.81150.12153.57153.18240,500
18 Mar 2024150.98152.86150.73151.07150.69156,600
15 Mar 2024152.48155.61150.60151.08150.70235,000
14 Mar 2024150.78151.33148.97151.12150.74246,700
13 Mar 2024149.54151.74149.54150.57150.19139,600
12 Mar 2024148.96151.09148.53150.50150.12189,700
11 Mar 2024148.00149.71147.18148.35147.98190,600
08 Mar 2024151.73152.32148.53148.66148.29176,600
07 Mar 2024150.99152.03150.35151.24150.86390,100
06 Mar 2024148.62151.42148.62150.52150.14277,400
05 Mar 2024147.65149.67147.65147.92147.55177,700
04 Mar 2024148.05149.40147.96148.48148.11137,700
01 Mar 2024147.40148.85146.96148.37148.00167,100
29 Feb 2024145.65148.33145.65147.82147.45274,200
28 Feb 2024147.67148.21144.95144.96144.60386,700
27 Feb 2024150.11150.94147.98148.55148.18228,400
26 Feb 2024148.62151.30147.76150.28149.90242,400
23 Feb 2024147.85148.83147.50148.70148.33190,000
22 Feb 2024145.57147.84145.46147.78147.41163,500
21 Feb 2024144.17145.41143.33144.53144.17149,000
20 Feb 2024144.42144.83143.33144.51144.15184,900
16 Feb 2024145.07147.95144.87145.90145.53294,500
15 Feb 2024145.39145.87143.88145.54145.17204,800
14 Feb 2024142.04145.47141.00144.96144.60273,800
13 Feb 2024141.57142.46139.43140.86140.51304,200
12 Feb 2024142.08144.06141.31143.84143.48396,700
09 Feb 2024142.83145.00135.76142.30141.94810,200
08 Feb 2024140.50142.95139.68141.50141.14626,100
07 Feb 2024135.35141.13135.30140.34139.99618,600
06 Feb 2024131.93135.97131.93135.35135.01640,100
05 Feb 2024131.85132.76130.68131.60131.27480,100
02 Feb 2024130.06133.63128.97132.85132.52488,100
01 Feb 2024131.80132.53128.66130.57130.24303,500
31 Jan 2024133.20134.43131.14131.47131.14486,100
30 Jan 2024135.41136.93133.34133.35133.01492,300
29 Jan 2024135.04136.56134.21136.56136.22175,900
26 Jan 2024135.23135.72132.74134.19133.85133,600
25 Jan 2024134.53134.69132.66134.66134.32112,200
24 Jan 2024136.00136.00133.57133.57133.23196,600
23 Jan 2024134.34135.07133.84134.60134.26118,400
22 Jan 2024133.92135.81133.11134.30133.96293,800
19 Jan 2024131.82132.17130.75131.75131.42409,800
18 Jan 2024131.66133.19131.46131.68131.35244,300
17 Jan 2024133.97133.97130.03131.01130.68263,200
16 Jan 2024136.00136.00133.91135.38135.04252,200
12 Jan 2024134.12137.19134.12136.79136.45244,400
11 Jan 2024133.48134.57132.61134.01133.67177,500
10 Jan 2024134.29134.64133.45133.74133.40154,400
09 Jan 2024133.24133.98132.36133.76133.42166,800
08 Jan 2024130.85134.46130.57134.46134.12234,300
05 Jan 2024131.04133.00131.04131.48131.15158,300
04 Jan 2024133.04133.50130.81132.10131.77236,200
03 Jan 2024132.50133.01131.00131.65131.32372,700
02 Jan 2024135.16135.95133.28133.70133.36211,600
29 Dec 2023135.72136.62135.12135.98135.64256,700
28 Dec 2023137.33137.74134.92135.79135.45241,600
28 Dec 20230.4 Dividend
27 Dec 2023133.79137.82132.88137.73136.98485,500
26 Dec 2023131.50133.66130.90133.63132.91176,700
22 Dec 2023123.00132.45122.50132.32131.60949,400
21 Dec 2023121.36122.59120.79122.43121.77135,000
20 Dec 2023120.95123.61120.50120.84120.19280,900
19 Dec 2023118.57121.94118.01121.82121.16269,600
18 Dec 2023119.88120.58117.66117.86117.22173,200
15 Dec 2023119.11121.15118.38118.75118.11280,600
14 Dec 2023115.55119.85115.55118.66118.02368,300
13 Dec 2023113.44115.46111.72114.71114.09317,900
12 Dec 2023115.47115.47112.95113.49112.88256,600
11 Dec 2023115.08117.14114.72115.63115.00269,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...