Skip to main content

Tfi International Inc (NY: TFII )

145.16 +4.09 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 142.01 145.56 141.39 145.16 289,015 +4.09(+2.90%)
Jun 27, 2024 139.60 141.18 139.52 141.07 167,985 +1.63(+1.17%)
Jun 26, 2024 138.90 141.17 138.24 139.44 140,251 +0.17(+0.12%)
Jun 25, 2024 139.53 139.53 136.76 139.26 177,043 -0.42(-0.30%)
Jun 24, 2024 136.34 139.93 136.34 139.68 233,339 +3.23(+2.37%)
Jun 21, 2024 136.69 137.13 135.40 136.45 259,054 -0.58(-0.42%)
Jun 20, 2024 136.72 137.85 135.23 137.03 148,277 +0.31(+0.23%)
Jun 18, 2024 137.23 138.35 136.25 136.72 239,769 -1.11(-0.80%)
Jun 17, 2024 136.98 138.15 136.31 137.83 179,229 +0.62(+0.45%)
Jun 14, 2024 137.11 137.28 135.18 137.21 164,797 -0.93(-0.67%)
Jun 13, 2024 140.19 140.53 137.12 138.14 154,384 -2.41(-1.72%)
Jun 12, 2024 143.12 143.36 140.08 140.55 176,306 -0.66(-0.47%)
Jun 11, 2024 142.47 142.68 139.96 141.21 388,404 -1.79(-1.26%)
Jun 10, 2024 139.73 143.42 138.22 143.00 649,430 +2.40(+1.71%)
Jun 07, 2024 138.14 141.66 138.14 140.60 427,493 +1.00(+0.71%)
Jun 06, 2024 134.82 139.61 134.09 139.60 564,168 +4.79(+3.55%)
Jun 05, 2024 134.06 134.83 132.61 134.82 137,335 +0.76(+0.57%)
Jun 04, 2024 132.46 135.32 131.68 134.06 299,524 +2.99(+2.28%)
Jun 03, 2024 132.83 132.83 130.49 131.07 204,652 -0.84(-0.64%)
May 31, 2024 132.48 132.48 129.84 131.91 363,818 +0.40(+0.30%)
May 30, 2024 131.80 132.64 130.65 131.51 415,041 -0.29(-0.22%)
May 29, 2024 131.64 133.07 131.64 131.80 180,589 -1.04(-0.78%)
May 28, 2024 133.44 133.73 132.71 132.83 171,800 -0.27(-0.20%)
May 24, 2024 131.73 133.39 131.39 133.10 121,195 +1.53(+1.16%)
May 23, 2024 132.34 132.94 130.97 131.58 231,250 -0.90(-0.68%)
May 22, 2024 131.91 132.93 131.03 132.47 330,663 +0.93(+0.70%)
May 21, 2024 132.62 132.62 131.13 131.55 173,277 -1.53(-1.15%)
May 20, 2024 133.01 133.49 131.58 133.07 118,593 +0.24(+0.18%)
May 17, 2024 136.21 136.21 132.52 132.83 185,082 -2.99(-2.20%)
May 16, 2024 135.95 136.31 134.65 135.82 163,155 -0.65(-0.47%)
May 15, 2024 137.75 138.22 135.42 136.47 191,564 -0.04(-0.03%)
May 14, 2024 137.89 138.68 136.05 136.51 198,879 -0.98(-0.71%)
May 13, 2024 137.38 137.76 136.48 137.49 205,469 +0.21(+0.15%)
May 10, 2024 136.89 138.65 136.34 137.28 208,270 +1.22(+0.89%)
May 09, 2024 134.16 136.85 134.14 136.06 316,816 +1.87(+1.40%)
May 08, 2024 132.62 135.45 132.62 134.19 171,794 +0.15(+0.11%)
May 07, 2024 134.40 135.98 133.45 134.04 373,551 +0.20(+0.15%)
May 06, 2024 134.87 136.26 133.36 133.84 479,768 -0.30(-0.22%)
May 03, 2024 133.76 135.90 133.19 134.14 320,769 +2.13(+1.62%)
May 02, 2024 130.45 133.07 130.07 132.01 466,310 +2.62(+2.03%)
May 01, 2024 130.05 131.78 128.58 129.38 348,647 -0.54(-0.41%)
Apr 30, 2024 134.79 134.79 129.81 129.92 354,702 -5.47(-4.04%)
Apr 29, 2024 137.27 137.77 134.18 135.40 533,550 -2.05(-1.49%)
Apr 26, 2024 135.46 137.71 131.69 137.45 973,786 -2.89(-2.06%)
Apr 25, 2024 139.91 141.14 138.30 140.34 376,188 +0.28(+0.20%)
Apr 24, 2024 145.65 147.44 139.10 140.06 530,942 -6.88(-4.68%)
Apr 23, 2024 145.05 148.20 144.86 146.94 223,708 +2.20(+1.52%)
Apr 22, 2024 143.24 146.58 142.14 144.74 202,390 +2.18(+1.53%)
Apr 19, 2024 141.57 143.28 141.22 142.56 306,881 +1.31(+0.93%)
Apr 18, 2024 146.57 146.57 140.73 141.25 382,536 -2.67(-1.86%)
Apr 17, 2024 151.39 153.47 141.00 143.92 683,576 -10.28(-6.67%)
Apr 16, 2024 153.93 155.44 153.85 154.20 259,536 -0.86(-0.55%)
Apr 15, 2024 157.67 158.66 154.48 155.06 266,847 -0.64(-0.41%)
Apr 12, 2024 156.12 156.15 154.11 155.70 240,456 -1.92(-1.22%)
Apr 11, 2024 159.83 159.83 156.52 157.62 222,140 -1.00(-0.63%)
Apr 10, 2024 159.32 161.03 157.64 158.62 128,054 -3.01(-1.86%)
Apr 09, 2024 161.07 161.67 157.39 161.63 207,586 +1.59(+0.99%)
Apr 08, 2024 158.69 160.78 158.24 160.05 91,009 +1.58(+1.00%)
Apr 05, 2024 157.17 160.07 157.17 158.46 116,869 +0.91(+0.58%)
Apr 04, 2024 157.85 159.60 157.01 157.55 205,938 -0.34(-0.21%)
Apr 03, 2024 157.12 160.63 157.12 157.89 131,239 +0.21(+0.13%)
Apr 02, 2024 157.67 158.05 155.03 157.68 228,506 -0.78(-0.49%)
Apr 01, 2024 159.85 160.51 156.75 158.46 138,868 -0.55(-0.34%)
Mar 28, 2024 157.84 158.91 158.91 159.01 138,182 +0.46(+0.29%)
Mar 27, 2024 159.19 159.19 156.42 158.55 141,376 +1.07(+0.68%)
Mar 26, 2024 158.11 159.51 157.41 157.48 303,329 -0.52(-0.33%)
Mar 25, 2024 160.56 160.56 157.94 158.00 224,113 -1.63(-1.02%)
Mar 22, 2024 159.44 160.08 158.33 159.62 321,418 -0.08(-0.05%)
Mar 21, 2024 156.99 160.33 156.27 159.70 400,924 +3.45(+2.21%)
Mar 20, 2024 151.56 156.63 151.56 156.25 346,055 +4.02(+2.64%)
Mar 19, 2024 149.22 152.47 148.81 152.23 242,630 +2.48(+1.65%)
Mar 18, 2024 149.66 151.52 149.41 149.75 157,955 -0.01(-0.01%)
Mar 15, 2024 151.15 154.25 149.28 149.76 237,097 -0.04(-0.03%)
Mar 14, 2024 149.46 150.01 147.67 149.80 248,849 +0.55(+0.37%)
Mar 13, 2024 148.23 150.41 148.23 149.25 140,815 +0.07(+0.05%)
Mar 12, 2024 147.66 149.77 147.23 149.19 191,375 +2.13(+1.45%)
Mar 11, 2024 146.71 148.40 145.89 147.05 197,466 -0.31(-0.21%)
Mar 08, 2024 150.40 150.99 147.23 147.36 178,165 -2.56(-1.71%)
Mar 07, 2024 149.67 150.70 149.04 149.92 393,585 +0.71(+0.48%)
Mar 06, 2024 147.32 150.10 147.32 149.20 279,846 +2.58(+1.76%)
Mar 05, 2024 146.36 148.36 146.36 146.63 179,281 -0.55(-0.38%)
Mar 04, 2024 146.76 148.09 146.67 147.18 138,868 +0.11(+0.07%)
Mar 01, 2024 146.11 147.54 145.68 147.07 168,539 +0.55(+0.37%)
Feb 29, 2024 144.38 147.03 144.38 146.53 276,624 +2.83(+1.97%)
Feb 28, 2024 146.38 146.91 143.68 143.69 390,069 -3.56(-2.42%)
Feb 27, 2024 148.80 149.62 146.69 147.25 230,458 -1.72(-1.15%)
Feb 26, 2024 147.32 149.98 146.47 148.97 244,508 +1.57(+1.06%)
Feb 23, 2024 146.56 147.53 146.21 147.40 191,649 +0.91(+0.62%)
Feb 22, 2024 144.30 146.55 144.19 146.49 164,965 +3.22(+2.25%)
Feb 21, 2024 142.91 144.13 142.08 143.27 150,306 +0.02(+0.01%)
Feb 20, 2024 143.16 143.56 142.08 143.25 186,526 -1.38(-0.95%)
Feb 16, 2024 143.80 146.66 143.60 144.62 297,093 +0.36(+0.25%)
Feb 15, 2024 144.12 144.59 142.62 144.27 206,616 +0.57(+0.40%)
Feb 14, 2024 140.80 144.20 139.77 143.69 276,231 +4.06(+2.91%)
Feb 13, 2024 140.33 141.22 138.21 139.63 306,886 -2.95(-2.07%)
Feb 12, 2024 140.84 142.80 140.07 142.58 400,218 +1.53(+1.08%)
Feb 09, 2024 141.58 143.73 134.57 141.06 817,298 +0.79(+0.57%)
Feb 08, 2024 139.27 141.70 138.46 140.26 631,629 +1.15(+0.83%)
Feb 07, 2024 134.17 139.90 134.12 139.11 624,093 +4.95(+3.69%)
Feb 06, 2024 130.78 134.78 130.78 134.17 649,579 +3.72(+2.85%)
Feb 05, 2024 130.70 131.60 129.54 130.45 484,314 -1.24(-0.94%)
Feb 02, 2024 128.92 132.46 127.84 131.69 492,416 +2.26(+1.75%)
Feb 01, 2024 130.65 131.37 127.54 129.43 306,146 -0.89(-0.68%)
Jan 31, 2024 132.04 133.25 129.99 130.32 490,387 -1.86(-1.41%)
Jan 30, 2024 134.23 135.73 132.18 132.19 496,608 -3.18(-2.35%)
Jan 29, 2024 133.86 135.37 133.04 135.37 177,452 +2.35(+1.77%)
Jan 26, 2024 134.05 134.53 131.58 133.02 134,799 -0.47(-0.35%)
Jan 25, 2024 133.35 133.51 131.50 133.48 113,216 +1.08(+0.82%)
Jan 24, 2024 134.81 134.81 132.40 132.40 198,368 -1.02(-0.77%)
Jan 23, 2024 133.17 133.89 132.67 133.42 119,480 +0.30(+0.22%)
Jan 22, 2024 132.75 134.62 131.95 133.13 296,387 +2.53(+1.94%)
Jan 19, 2024 130.67 131.01 129.61 130.60 413,363 +0.07(+0.05%)
Jan 18, 2024 130.51 132.03 130.31 130.53 246,336 +0.66(+0.51%)
Jan 17, 2024 132.80 132.80 128.89 129.87 265,499 -4.33(-3.23%)
Jan 16, 2024 134.81 134.81 132.74 134.20 254,445 -1.40(-1.03%)
Jan 12, 2024 132.95 135.99 132.95 135.59 246,585 +2.75(+2.07%)
Jan 11, 2024 132.31 133.39 131.45 132.84 179,091 +0.27(+0.20%)
Jan 10, 2024 133.12 133.46 132.28 132.57 155,810 -0.02(-0.02%)
Jan 09, 2024 132.07 132.81 131.21 132.59 168,273 -0.69(-0.52%)
Jan 08, 2024 129.71 133.28 129.43 133.28 236,390 +2.95(+2.27%)
Jan 05, 2024 129.90 131.84 129.90 130.33 159,695 -0.61(-0.47%)
Jan 04, 2024 131.88 132.33 129.67 130.94 238,259 +0.45(+0.34%)
Jan 03, 2024 131.34 131.85 129.85 130.50 375,987 -2.03(-1.53%)
Jan 02, 2024 133.98 134.76 132.12 132.53 213,433 -2.26(-1.68%)
Dec 29, 2023 134.53 135.43 133.94 134.79 258,999 +0.19(+0.14%)
Dec 28, 2023 136.13 136.54 133.74 134.60 243,725 -1.00(-0.74%)
Dec 27, 2023 131.73 135.69 130.83 135.60 493,086 +4.04(+3.07%)
Dec 26, 2023 129.47 131.60 128.88 131.57 179,423 +1.29(+0.99%)
Dec 22, 2023 121.10 130.41 120.61 130.28 964,433 +9.74(+8.08%)
Dec 21, 2023 119.49 120.70 118.92 120.54 137,154 +1.56(+1.32%)
Dec 20, 2023 119.08 121.70 118.64 118.98 285,256 -0.97(-0.80%)
Dec 19, 2023 116.74 120.06 116.19 119.94 273,816 +3.90(+3.36%)
Dec 18, 2023 118.03 118.72 115.84 116.04 175,959 -0.88(-0.75%)
Dec 15, 2023 117.27 119.28 116.55 116.92 284,982 +0.09(+0.08%)
Dec 14, 2023 113.77 118.00 113.77 116.83 374,054 +3.89(+3.44%)
Dec 13, 2023 111.69 113.68 110.00 112.94 322,859 +1.20(+1.07%)
Dec 12, 2023 113.69 113.69 111.21 111.74 260,623 -2.11(-1.85%)
Dec 11, 2023 113.31 115.33 112.95 113.85 274,021 +0.33(+0.29%)
Dec 08, 2023 114.02 115.89 113.52 113.52 283,647 -0.58(-0.51%)
Dec 07, 2023 113.46 114.50 112.54 114.10 386,841 +0.97(+0.86%)
Dec 06, 2023 115.63 116.56 110.63 113.13 532,226 -2.28(-1.98%)
Dec 05, 2023 119.13 119.13 115.36 115.41 266,514 -4.57(-3.81%)
Dec 04, 2023 118.99 121.80 118.99 119.98 220,440 +0.14(+0.12%)
Dec 01, 2023 117.46 120.01 116.51 119.84 160,774 +3.48(+3.00%)
Nov 30, 2023 114.96 117.52 114.38 116.36 350,426 +1.48(+1.29%)
Nov 29, 2023 113.40 115.58 113.40 114.88 339,513 +1.78(+1.58%)
Nov 28, 2023 115.06 115.06 112.09 113.10 235,699 -2.02(-1.75%)
Nov 27, 2023 114.82 115.47 114.02 115.12 210,894 -0.46(-0.40%)
Nov 24, 2023 114.49 116.14 114.36 115.58 93,153 +1.70(+1.50%)
Nov 22, 2023 112.80 114.68 112.62 113.88 181,586 +0.69(+0.61%)
Nov 21, 2023 112.91 114.07 112.36 113.19 217,355 +0.28(+0.24%)
Nov 20, 2023 111.12 113.38 110.91 112.91 349,990 +1.52(+1.36%)
Nov 17, 2023 115.10 115.10 109.84 111.39 494,527 -2.63(-2.30%)
Nov 16, 2023 114.47 115.09 111.85 114.02 169,055 -0.95(-0.82%)
Nov 15, 2023 115.04 117.78 114.56 114.97 210,112 +0.44(+0.39%)
Nov 14, 2023 111.93 115.73 111.93 114.53 163,961 +3.84(+3.47%)
Nov 13, 2023 109.14 110.75 108.55 110.69 212,938 +0.82(+0.74%)
Nov 10, 2023 108.79 109.87 107.66 109.87 156,615 +1.94(+1.80%)
Nov 09, 2023 110.36 110.36 107.90 107.93 186,437 -2.05(-1.86%)
Nov 08, 2023 111.62 111.91 109.52 109.98 153,783 -1.11(-1.00%)
Nov 07, 2023 110.33 111.52 109.06 111.09 185,764 -0.09(-0.08%)
Nov 06, 2023 112.45 113.26 110.29 111.18 183,109 -1.08(-0.96%)
Nov 03, 2023 111.83 113.79 111.82 112.26 276,972 +1.43(+1.29%)
Nov 02, 2023 110.88 112.08 110.58 110.83 251,930 +0.83(+0.75%)
Nov 01, 2023 109.15 110.58 109.00 110.01 246,331 +1.09(+1.00%)
Oct 31, 2023 108.97 109.50 107.31 108.91 289,232 +0.26(+0.24%)
Oct 30, 2023 106.86 109.67 106.86 108.66 275,330 +2.79(+2.63%)
Oct 27, 2023 107.25 108.61 105.19 105.87 341,058 -0.95(-0.89%)
Oct 26, 2023 106.47 107.74 105.99 106.83 447,747 -0.33(-0.30%)
Oct 25, 2023 104.38 107.56 103.29 107.15 650,115 +2.04(+1.94%)
Oct 24, 2023 113.60 114.09 104.54 105.11 1,318,088 -9.76(-8.49%)
Oct 23, 2023 116.24 117.42 114.80 114.87 340,195 -1.85(-1.59%)
Oct 20, 2023 115.89 117.65 115.89 116.72 305,021 +1.39(+1.20%)
Oct 19, 2023 117.19 117.42 114.89 115.33 221,289 -1.86(-1.59%)
Oct 18, 2023 121.90 121.90 116.74 117.19 225,480 -4.90(-4.02%)
Oct 17, 2023 121.33 122.73 119.68 122.10 215,061 +0.27(+0.22%)
Oct 16, 2023 120.21 123.02 120.21 121.83 350,499 +2.41(+2.02%)
Oct 13, 2023 121.91 122.26 118.94 119.42 263,614 -2.07(-1.70%)
Oct 12, 2023 124.32 124.32 120.58 121.49 228,852 -2.51(-2.02%)
Oct 11, 2023 126.21 126.80 123.30 124.00 315,191 -2.22(-1.75%)
Oct 10, 2023 125.53 127.64 124.60 126.21 445,999 -0.27(-0.21%)
Oct 09, 2023 121.61 126.79 121.52 126.48 303,456 +3.62(+2.95%)
Oct 06, 2023 119.33 123.86 119.06 122.86 358,537 +3.34(+2.79%)
Oct 05, 2023 120.37 121.69 119.45 119.52 602,514 -0.59(-0.49%)
Oct 04, 2023 122.37 122.78 119.32 120.11 561,639 -2.95(-2.40%)
Oct 03, 2023 123.67 126.06 122.14 123.06 466,476 -0.99(-0.80%)
Oct 02, 2023 125.89 126.86 123.93 124.06 317,418 -2.37(-1.88%)
Sep 29, 2023 128.45 129.43 126.27 126.43 432,014 -0.94(-0.74%)
Sep 28, 2023 125.47 127.62 125.47 127.37 241,713 +3.05(+2.46%)
Sep 27, 2023 124.77 125.79 123.69 124.32 270,285 +0.42(+0.34%)
Sep 26, 2023 128.04 128.17 123.27 123.90 288,868 -4.92(-3.82%)
Sep 25, 2023 127.41 129.77 128.63 128.82 127,811 +1.11(+0.87%)
Sep 22, 2023 125.49 127.78 125.28 127.71 196,479 +2.49(+1.99%)
Sep 21, 2023 127.44 127.96 125.12 125.22 285,790 -3.03(-2.36%)
Sep 20, 2023 129.02 130.27 128.17 128.25 98,571 -0.17(-0.13%)
Sep 19, 2023 130.08 130.96 128.10 128.42 150,574 -1.44(-1.11%)
Sep 18, 2023 128.65 131.26 128.53 129.86 188,081 +1.59(+1.24%)
Sep 15, 2023 127.93 128.61 126.04 128.26 270,184 +0.78(+0.61%)
Sep 14, 2023 129.36 130.10 126.35 127.48 352,366 -0.61(-0.47%)
Sep 13, 2023 127.90 130.49 127.35 128.09 536,107 +0.20(+0.15%)
Sep 12, 2023 129.61 130.69 127.66 127.89 280,023 -1.63(-1.26%)
Sep 11, 2023 129.97 130.75 128.37 129.52 173,370 +0.76(+0.59%)
Sep 08, 2023 131.78 131.78 128.45 128.76 238,702 -2.23(-1.70%)
Sep 07, 2023 132.62 132.67 130.74 130.99 298,989 -0.74(-0.56%)
Sep 06, 2023 133.38 135.15 131.32 131.73 232,199 -0.83(-0.63%)
Sep 05, 2023 133.97 134.49 130.59 132.56 387,083 -1.97(-1.46%)
Sep 01, 2023 134.41 134.79 132.65 134.53 300,007 +1.14(+0.86%)
Aug 31, 2023 132.19 134.23 131.94 133.39 288,999 +1.02(+0.77%)
Aug 30, 2023 130.58 132.76 130.58 132.37 338,837 +1.74(+1.33%)
Aug 29, 2023 125.98 130.69 125.41 130.63 328,740 +4.20(+3.32%)
Aug 28, 2023 124.37 126.64 124.37 126.43 142,839 +1.88(+1.51%)
Aug 25, 2023 125.23 125.34 121.59 124.55 225,517 -0.09(-0.07%)
Aug 24, 2023 126.94 126.94 124.59 124.64 193,873 -2.07(-1.64%)
Aug 23, 2023 127.17 128.18 125.80 126.72 193,363 -0.37(-0.29%)
Aug 22, 2023 127.58 127.58 126.37 127.09 182,058 -0.48(-0.38%)
Aug 21, 2023 127.47 128.19 126.82 127.57 140,973 +0.37(+0.29%)
Aug 18, 2023 126.09 128.01 126.09 127.19 310,286 +0.38(+0.30%)
Aug 17, 2023 127.25 128.51 126.22 126.81 412,761 -0.50(-0.39%)
Aug 16, 2023 127.12 129.21 126.63 127.31 317,241 +0.41(+0.32%)
Aug 15, 2023 129.10 129.45 126.36 126.90 305,688 -3.12(-2.40%)
Aug 14, 2023 129.74 130.59 128.56 130.02 151,730 +0.42(+0.32%)
Aug 11, 2023 127.17 130.06 127.17 129.60 153,710 +1.40(+1.09%)
Aug 10, 2023 129.36 129.85 127.26 128.20 289,105 -0.59(-0.46%)
Aug 09, 2023 130.88 130.88 128.45 128.79 216,344 -0.90(-0.69%)
Aug 08, 2023 129.28 130.00 127.50 129.69 148,528 -0.21(-0.16%)
Aug 07, 2023 129.03 130.47 128.35 129.90 200,070 +1.53(+1.19%)
Aug 04, 2023 129.76 130.86 127.57 128.37 339,331 -1.15(-0.89%)
Aug 03, 2023 128.58 129.70 126.32 129.52 408,144 +1.27(+0.99%)
Aug 02, 2023 127.17 128.89 126.27 128.25 352,756 -0.35(-0.27%)
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.