Tfi International Inc (NY: TFII )

110.03 -1.45 (-1.30%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 111.50 112.24 109.77 111.48 125,921 +0.42(+0.38%)
Sep 20, 2021 110.65 111.52 109.64 111.06 120,899 -2.03(-1.80%)
Sep 17, 2021 112.16 113.88 111.24 113.09 135,240 +0.33(+0.29%)
Sep 16, 2021 113.20 114.54 112.31 112.76 227,934 -1.07(-0.94%)
Sep 15, 2021 113.40 113.98 111.08 113.83 162,006 +1.62(+1.44%)
Sep 14, 2021 112.55 113.22 111.60 112.21 83,852 -0.38(-0.34%)
Sep 13, 2021 113.05 113.82 111.42 112.59 165,509 -0.74(-0.65%)
Sep 10, 2021 112.57 114.91 112.57 113.33 187,140 +1.64(+1.47%)
Sep 09, 2021 110.76 112.16 110.20 111.69 155,257 +1.58(+1.43%)
Sep 08, 2021 113.98 114.97 109.19 110.11 484,537 -4.83(-4.20%)
Sep 07, 2021 114.91 115.94 114.08 114.94 265,939 -0.21(-0.18%)
Sep 03, 2021 114.24 115.24 113.54 115.15 146,916 +0.38(+0.33%)
Sep 02, 2021 115.77 116.50 114.58 114.77 256,266 -0.52(-0.45%)
Sep 01, 2021 113.18 115.76 113.12 115.29 98,058 +2.19(+1.94%)
Aug 31, 2021 113.16 114.49 112.80 113.10 131,458 -0.05(-0.04%)
Aug 30, 2021 113.14 114.55 112.75 113.15 73,581 +0.08(+0.07%)
Aug 27, 2021 111.41 113.64 111.18 113.07 65,340 +1.63(+1.46%)
Aug 26, 2021 112.80 113.14 111.22 111.44 68,704 -1.41(-1.25%)
Aug 25, 2021 112.13 113.95 111.19 112.85 70,130 +0.35(+0.31%)
Aug 24, 2021 111.00 112.52 111.00 112.50 84,203 +1.62(+1.46%)
Aug 23, 2021 107.73 110.98 107.73 110.88 103,210 +3.53(+3.29%)
Aug 20, 2021 106.50 107.99 106.50 107.35 74,626 +0.50(+0.47%)
Aug 19, 2021 108.28 108.53 106.34 106.85 148,650 -2.77(-2.53%)
Aug 18, 2021 108.73 111.17 108.13 109.62 126,759 +0.84(+0.77%)
Aug 17, 2021 109.74 109.81 107.34 108.78 192,415 -1.22(-1.11%)
Aug 16, 2021 111.61 111.61 109.35 110.00 281,969 -1.65(-1.48%)
Aug 13, 2021 112.91 112.91 110.39 111.65 100,791 -1.08(-0.96%)
Aug 12, 2021 112.53 113.26 111.82 112.73 97,969 +0.06(+0.05%)
Aug 11, 2021 111.89 112.68 111.31 112.67 114,365 +0.94(+0.84%)
Aug 10, 2021 110.83 112.58 110.83 111.73 86,974 +0.44(+0.40%)
Aug 09, 2021 111.99 111.99 110.28 111.29 72,849 -0.24(-0.22%)
Aug 06, 2021 111.39 113.31 110.73 111.53 106,258 +0.30(+0.27%)
Aug 05, 2021 109.52 111.59 109.37 111.23 115,962 +1.15(+1.04%)
Aug 04, 2021 112.45 112.45 109.89 110.08 156,591 -1.71(-1.53%)
Aug 03, 2021 111.67 112.45 110.60 111.79 182,515 +0.34(+0.31%)
Aug 02, 2021 112.04 113.72 110.86 111.45 205,580 -0.57(-0.51%)
Jul 30, 2021 112.27 113.52 111.59 112.02 187,811 -0.61(-0.54%)
Jul 29, 2021 110.44 113.61 110.26 112.63 174,894 +2.39(+2.17%)
Jul 28, 2021 111.61 111.61 106.87 110.24 384,098 -1.65(-1.47%)
Jul 27, 2021 111.15 115.66 108.13 111.89 562,129 +6.94(+6.61%)
Jul 26, 2021 104.00 105.33 102.60 104.95 529,688 +1.09(+1.05%)
Jul 23, 2021 102.56 104.03 101.60 103.86 296,667 +1.90(+1.86%)
Jul 22, 2021 100.64 102.11 99.25 101.96 275,024 +1.21(+1.20%)
Jul 21, 2021 99.27 101.40 99.27 100.75 273,813 +1.87(+1.89%)
Jul 20, 2021 96.11 98.96 95.69 98.88 165,775 +2.96(+3.09%)
Jul 19, 2021 95.44 96.65 93.11 95.92 232,423 -1.45(-1.49%)
Jul 16, 2021 100.40 100.40 97.08 97.37 307,281 -2.47(-2.47%)
Jul 15, 2021 98.90 100.21 97.50 99.84 298,895 +0.94(+0.95%)
Jul 14, 2021 92.24 99.35 91.90 98.90 466,532 +8.02(+8.82%)
Jul 13, 2021 91.61 91.95 90.58 90.88 54,154 -0.74(-0.81%)
Jul 12, 2021 92.29 92.83 91.27 91.62 65,799 -0.76(-0.82%)
Jul 09, 2021 91.34 92.66 91.34 92.38 147,887 +1.59(+1.75%)
Jul 08, 2021 88.96 91.81 88.86 90.79 209,410 +0.33(+0.36%)
Jul 07, 2021 90.73 91.12 89.92 90.46 94,069 -0.48(-0.53%)
Jul 06, 2021 91.58 91.76 89.55 90.94 135,356 -1.15(-1.25%)
Jul 02, 2021 92.04 93.04 91.75 92.09 111,137 +0.35(+0.38%)
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.