Tfi International Inc (NY: TFII )

145.55 -1.58 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 147.33 147.45 145.08 145.55 237,002 -1.58(-1.07%)
Nov 07, 2024 148.72 149.23 146.63 147.13 294,095 -2.32(-1.55%)
Nov 06, 2024 139.18 149.99 138.62 149.45 722,312 +13.99(+10.33%)
Nov 05, 2024 134.22 135.51 134.07 135.46 213,754 +1.17(+0.87%)
Nov 04, 2024 131.68 135.26 131.68 134.29 273,541 +2.22(+1.68%)
Nov 01, 2024 134.25 135.29 131.95 132.07 244,202 -1.75(-1.31%)
Oct 31, 2024 133.66 135.19 133.66 133.82 170,050 -0.66(-0.49%)
Oct 30, 2024 134.94 137.72 133.84 134.48 236,840 -0.97(-0.72%)
Oct 29, 2024 136.32 136.32 135.21 135.45 149,086 -0.70(-0.51%)
Oct 28, 2024 134.09 136.29 133.89 136.15 114,680 +2.33(+1.74%)
Oct 25, 2024 135.44 136.39 132.97 133.82 163,158 -1.14(-0.84%)
Oct 24, 2024 132.03 135.18 131.45 134.96 408,856 +3.28(+2.49%)
Oct 23, 2024 133.50 138.41 131.68 131.68 555,290 -4.21(-3.10%)
Oct 22, 2024 130.52 137.44 126.00 135.89 642,723 +1.18(+0.88%)
Oct 21, 2024 137.43 137.43 134.53 134.71 558,458 -3.00(-2.18%)
Oct 18, 2024 138.93 139.01 136.75 137.71 203,398 -0.43(-0.31%)
Oct 17, 2024 141.16 141.16 136.97 138.14 227,791 -2.49(-1.77%)
Oct 16, 2024 140.60 142.36 140.12 140.63 247,656 +1.31(+0.94%)
Oct 15, 2024 140.01 140.32 138.18 139.32 230,698 -0.65(-0.46%)
Oct 14, 2024 140.05 140.18 137.21 139.97 118,070 +0.70(+0.50%)
Oct 11, 2024 134.85 139.76 134.85 139.27 276,189 +4.81(+3.58%)
Oct 10, 2024 135.61 136.38 133.49 134.46 189,377 -1.56(-1.15%)
Oct 09, 2024 135.20 137.69 135.00 136.02 213,699 +0.17(+0.13%)
Oct 08, 2024 134.18 136.12 133.21 135.85 245,730 +2.62(+1.97%)
Oct 07, 2024 135.53 136.27 132.62 133.23 287,095 -2.60(-1.91%)
Oct 04, 2024 137.24 137.50 134.12 135.83 289,252 +0.42(+0.31%)
Oct 03, 2024 135.28 135.78 133.79 135.41 356,905 +0.06(+0.04%)
Oct 02, 2024 134.85 137.00 134.68 135.35 309,919 +0.08(+0.06%)
Oct 01, 2024 134.79 137.22 134.22 135.27 314,688 -1.62(-1.18%)
Sep 30, 2024 137.86 138.08 135.30 136.89 417,434 -0.97(-0.70%)
Sep 27, 2024 143.23 143.23 137.24 137.86 326,510 -4.65(-3.26%)
Sep 26, 2024 145.06 146.33 142.28 142.51 216,211 -1.24(-0.86%)
Sep 25, 2024 145.75 146.42 142.69 143.75 153,609 -2.93(-2.00%)
Sep 24, 2024 145.59 147.54 145.45 146.68 190,285 +0.95(+0.65%)
Sep 23, 2024 145.17 145.83 144.18 145.73 147,974 +0.79(+0.54%)
Sep 20, 2024 148.41 148.41 144.40 144.94 463,559 -4.42(-2.96%)
Sep 19, 2024 148.58 151.28 147.88 149.36 382,111 +2.81(+1.92%)
Sep 18, 2024 146.75 149.05 146.34 146.55 329,094 -1.13(-0.76%)
Sep 17, 2024 145.38 147.97 143.90 147.68 286,555 +3.34(+2.31%)
Sep 16, 2024 143.38 144.44 142.09 144.34 96,252 +1.75(+1.23%)
Sep 13, 2024 143.17 144.01 141.67 142.58 234,702 +0.05(+0.04%)
Sep 12, 2024 142.60 142.73 140.05 142.53 288,869 +0.28(+0.20%)
Sep 11, 2024 138.27 142.52 135.33 142.25 247,555 +4.31(+3.12%)
Sep 10, 2024 139.78 139.78 136.18 137.94 305,032 -1.83(-1.31%)
Sep 09, 2024 140.26 141.60 139.63 139.78 255,756 +0.36(+0.26%)
Sep 06, 2024 141.13 142.24 137.90 139.42 117,442 -1.83(-1.30%)
Sep 05, 2024 145.74 146.03 140.40 141.25 267,922 -4.50(-3.09%)
Sep 04, 2024 145.14 146.44 143.21 145.75 234,092 -0.08(-0.05%)
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.