• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    TFI International Inc. Common Shares (NY:TFII)

    81.90 +2.07 (+2.59%)
    Streaming Delayed Price Updated: 12:27 PM EDT, Apr 29, 2025 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 (%)
    Apr 28, 2025 79.94 80.64 79.06 79.83 501,606 -0.01(-0.01%)
    Apr 25, 2025 82.28 83.85 78.63 79.84 747,158 -4.69(-5.55%)
    Apr 24, 2025 75.75 84.53 74.90 84.53 788,787 +6.10(+7.78%)
    Apr 23, 2025 80.60 83.06 78.14 78.43 434,725 -0.15(-0.19%)
    Apr 22, 2025 77.47 79.60 76.88 78.58 499,195 +1.67(+2.17%)
    Apr 21, 2025 77.06 77.38 75.06 76.91 379,606 -0.84(-1.08%)
    Apr 17, 2025 77.03 78.39 76.83 77.75 493,189 +1.20(+1.57%)
    Apr 16, 2025 76.58 77.83 75.03 76.55 549,439 -0.74(-0.96%)
    Apr 15, 2025 79.29 80.26 76.69 77.29 541,724 -2.07(-2.61%)
    Apr 14, 2025 82.41 82.77 78.62 79.36 432,038 -2.02(-2.48%)
    Apr 11, 2025 81.58 82.16 78.80 81.38 593,406 +0.12(+0.15%)
    Apr 10, 2025 81.25 82.20 79.16 81.26 701,838 -1.18(-1.43%)
    Apr 09, 2025 73.32 84.02 72.98 82.44 821,060 +8.69(+11.78%)
    Apr 08, 2025 79.15 79.26 72.15 73.75 560,072 -2.70(-3.53%)
    Apr 07, 2025 77.09 80.46 74.12 76.45 783,751 -3.01(-3.79%)
    Apr 04, 2025 73.44 80.36 72.02 79.46 1,193,367 +3.61(+4.76%)
    Apr 03, 2025 78.05 79.03 74.13 75.85 838,318 -4.95(-6.13%)
    Apr 02, 2025 76.13 80.83 76.05 80.80 468,539 +3.50(+4.53%)
    Apr 01, 2025 76.56 78.32 75.40 77.30 639,532 -0.15(-0.19%)
    Mar 31, 2025 75.42 77.65 74.01 77.45 909,284 +0.92(+1.20%)
    Mar 28, 2025 80.97 81.30 76.41 76.53 624,431 -5.03(-6.17%)
    Mar 27, 2025 83.13 83.39 80.95 81.56 403,150 -1.90(-2.28%)
    Mar 26, 2025 82.56 83.78 82.45 83.46 416,356 +0.29(+0.35%)
    Mar 25, 2025 84.10 84.80 82.35 83.17 430,371 -0.56(-0.66%)
    Mar 24, 2025 82.76 84.14 82.22 83.73 695,005 +2.28(+2.80%)
    Mar 21, 2025 82.01 82.51 81.18 81.45 499,447 -1.44(-1.74%)
    Mar 20, 2025 82.02 83.47 81.91 82.89 713,486 +0.24(+0.29%)
    Mar 19, 2025 83.12 83.43 81.69 82.65 763,765 -0.10(-0.12%)
    Mar 18, 2025 82.40 83.15 81.42 82.75 504,277 -0.01(-0.01%)
    Mar 17, 2025 82.34 83.17 81.94 82.76 354,166 +0.72(+0.87%)
    Mar 14, 2025 82.20 82.37 81.03 82.05 346,198 +0.64(+0.78%)
    Mar 13, 2025 82.54 83.49 80.96 81.41 390,680 -1.31(-1.59%)
    Mar 12, 2025 82.33 82.98 81.14 82.72 435,027 +1.51(+1.86%)
    Mar 11, 2025 82.02 82.13 80.46 81.21 622,290 -1.27(-1.54%)
    Mar 10, 2025 82.21 84.32 81.54 82.48 890,094 -0.86(-1.04%)
    Mar 07, 2025 82.65 84.11 82.32 83.35 636,151 +0.02(+0.02%)
    Mar 06, 2025 82.33 84.03 81.13 83.33 732,245 +0.19(+0.23%)
    Mar 05, 2025 81.90 84.94 81.56 83.14 893,805 +1.74(+2.14%)
    Mar 04, 2025 84.21 84.21 79.72 81.40 1,176,916 -4.30(-5.02%)
    Mar 03, 2025 90.79 91.40 84.37 85.71 725,481 -4.41(-4.90%)
    Feb 28, 2025 88.48 90.60 88.48 90.12 529,855 +1.45(+1.64%)
    Feb 27, 2025 90.74 91.30 88.62 88.67 279,499 -2.07(-2.28%)
    Feb 26, 2025 92.02 92.92 90.47 90.74 449,349 -1.06(-1.16%)
    Feb 25, 2025 91.46 95.08 90.32 91.80 1,208,742 +1.83(+2.03%)
    Feb 24, 2025 94.09 94.09 88.24 89.97 1,289,457 -4.19(-4.45%)
    Feb 21, 2025 100.41 100.41 92.12 94.16 1,358,613 -6.73(-6.67%)
    Feb 20, 2025 118.88 120.47 100.18 100.89 1,634,589 -25.98(-20.48%)
    Feb 19, 2025 126.55 127.80 125.55 126.86 355,219 +0.00(+0.00%)
    Feb 18, 2025 127.78 129.75 126.42 126.86 673,623 -1.32(-1.03%)
    Feb 14, 2025 129.39 129.93 127.89 128.19 238,153 -0.39(-0.30%)
    Feb 13, 2025 129.39 130.21 128.57 128.57 110,936 -0.58(-0.45%)
    Feb 12, 2025 127.37 130.56 127.37 129.15 206,341 -0.09(-0.07%)
    Feb 11, 2025 128.79 129.53 127.35 129.24 185,610 +0.25(+0.19%)
    Feb 10, 2025 129.14 129.39 128.38 128.99 219,296 +0.48(+0.37%)
    Feb 07, 2025 129.80 130.18 128.27 128.51 245,064 -1.06(-0.82%)
    Feb 06, 2025 130.76 131.96 128.61 129.58 268,909 -0.27(-0.21%)
    Feb 05, 2025 129.69 131.01 129.39 129.85 176,515 +0.64(+0.49%)
    Feb 04, 2025 127.04 131.48 127.04 129.21 181,366 +2.87(+2.27%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.