Tfi International Inc (NY: TFII )

145.35 -4.43 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.71 101.73 95.65 98.56 799,916 -3.93(-3.84%)
Nov 29, 2021 108.38 110.79 102.12 102.49 440,845 -4.97(-4.62%)
Nov 26, 2021 106.82 109.47 106.53 107.46 276,305 -0.82(-0.76%)
Nov 24, 2021 106.55 108.45 106.08 108.28 193,235 +1.26(+1.18%)
Nov 23, 2021 106.63 108.83 105.32 107.03 290,027 +0.24(+0.23%)
Nov 22, 2021 105.83 107.05 105.16 106.78 404,802 +1.37(+1.30%)
Nov 19, 2021 103.52 105.66 103.02 105.42 217,738 +1.94(+1.87%)
Nov 18, 2021 105.39 105.39 103.36 103.48 197,596 -1.23(-1.17%)
Nov 17, 2021 107.09 107.17 104.41 104.71 201,196 -2.51(-2.34%)
Nov 16, 2021 108.44 109.09 107.10 107.22 244,120 -1.08(-0.99%)
Nov 15, 2021 110.53 110.61 108.02 108.30 183,792 -2.23(-2.02%)
Nov 12, 2021 108.45 110.98 107.76 110.52 191,066 +2.40(+2.22%)
Nov 11, 2021 108.88 109.46 107.85 108.12 131,186 +0.33(+0.31%)
Nov 10, 2021 110.14 107.79 303,044 -2.73(-2.47%)
Nov 09, 2021 111.39 111.76 109.87 110.52 187,974 -0.76(-0.68%)
Nov 08, 2021 111.56 112.55 109.65 111.28 313,370 +0.41(+0.37%)
Nov 05, 2021 112.22 112.22 108.50 110.87 554,312 +0.59(+0.54%)
Nov 04, 2021 107.18 111.12 106.16 110.28 290,005 +3.07(+2.86%)
Nov 03, 2021 102.44 107.30 101.66 107.21 357,256 +4.72(+4.60%)
Nov 02, 2021 104.50 105.57 102.32 102.49 572,581 -1.09(-1.05%)
Nov 01, 2021 110.52 105.83 103.29 103.58 968,859 -3.78(-3.52%)
Oct 29, 2021 115.82 115.82 104.42 107.36 800,234 -9.06(-7.78%)
Oct 28, 2021 112.27 116.72 112.27 116.41 271,559 +4.62(+4.13%)
Oct 27, 2021 112.36 113.63 111.67 111.79 167,073 -0.39(-0.34%)
Oct 26, 2021 115.26 112.17 112.18 188,956 -2.24(-1.96%)
Oct 25, 2021 114.75 116.15 113.84 114.42 182,072 -0.14(-0.13%)
Oct 22, 2021 112.76 114.83 111.93 114.56 260,286 +2.50(+2.23%)
Oct 21, 2021 110.16 112.64 110.16 112.06 216,050 +2.09(+1.90%)
Oct 20, 2021 108.65 110.58 108.65 109.97 157,122 +1.72(+1.58%)
Oct 19, 2021 109.55 110.71 108.24 108.26 120,373 -0.50(-0.46%)
Oct 18, 2021 106.77 108.92 105.62 108.76 118,061 +2.02(+1.90%)
Oct 15, 2021 106.38 106.88 104.26 106.74 148,479 +1.15(+1.09%)
Oct 14, 2021 103.45 105.99 103.18 105.58 159,858 +3.38(+3.31%)
Oct 13, 2021 101.25 102.58 100.22 102.20 95,060 +1.26(+1.25%)
Oct 12, 2021 99.66 101.19 99.19 100.94 122,307 +1.14(+1.15%)
Oct 11, 2021 100.07 100.79 99.77 99.80 56,177 -0.60(-0.60%)
Oct 08, 2021 100.43 100.78 99.56 100.40 138,801 +0.90(+0.91%)
Oct 07, 2021 99.56 100.79 99.11 99.50 269,063 +0.39(+0.39%)
Oct 06, 2021 98.27 99.31 96.93 99.11 165,038 -0.24(-0.24%)
Oct 05, 2021 96.87 100.00 96.43 99.35 167,669 +2.44(+2.52%)
Oct 04, 2021 99.13 99.32 96.08 96.91 180,546 -2.36(-2.38%)
Oct 01, 2021 99.09 99.54 96.84 99.28 187,028 +0.30(+0.30%)
Sep 30, 2021 99.50 101.81 98.98 98.98 133,386 +0.11(+0.11%)
Sep 29, 2021 99.69 100.13 97.67 98.87 210,403 -0.77(-0.77%)
Sep 28, 2021 102.76 102.76 98.72 99.64 281,129 -3.20(-3.11%)
Sep 27, 2021 102.54 103.72 102.30 102.83 184,097 -0.16(-0.16%)
Sep 24, 2021 105.29 105.29 102.12 103.00 197,946 -2.49(-2.36%)
Sep 23, 2021 106.77 108.25 105.29 105.49 133,753 -0.33(-0.31%)
Sep 22, 2021 107.77 108.63 105.62 105.82 264,738 -1.93(-1.79%)
Sep 21, 2021 107.77 108.49 106.10 107.75 130,277 +0.41(+0.38%)
Sep 20, 2021 106.95 107.79 105.97 107.35 125,082 -1.96(-1.79%)
Sep 17, 2021 108.41 110.07 107.52 109.31 139,919 +0.32(+0.29%)
Sep 16, 2021 109.41 110.71 108.55 108.99 235,820 -1.03(-0.94%)
Sep 15, 2021 109.61 110.17 107.36 110.02 167,611 +1.57(+1.44%)
Sep 14, 2021 108.79 109.43 107.87 108.46 86,753 -0.37(-0.34%)
Sep 13, 2021 109.27 110.01 107.69 108.83 171,235 -0.72(-0.65%)
Sep 10, 2021 108.81 111.07 108.81 109.54 193,615 +1.59(+1.47%)
Sep 09, 2021 107.06 108.41 106.52 107.95 160,629 +1.53(+1.43%)
Sep 08, 2021 110.17 111.12 105.54 106.43 501,302 -4.67(-4.20%)
Sep 07, 2021 111.07 112.06 110.27 111.10 275,140 -0.20(-0.18%)
Sep 03, 2021 110.42 111.39 109.74 111.30 151,999 +0.37(+0.33%)
Sep 02, 2021 111.90 112.60 110.75 110.93 265,133 -0.50(-0.45%)
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.