Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfi International Inc (NY: TFII )

140.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 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 (%)
Nov 30, 2020 46.76 46.76 45.68 46.39 207,293 -0.41(-0.88%)
Nov 27, 2020 46.47 46.84 46.06 46.80 45,125 +0.29(+0.63%)
Nov 25, 2020 46.40 46.63 45.81 46.51 83,897 +0.15(+0.32%)
Nov 24, 2020 46.03 46.67 45.31 46.36 121,949 +0.43(+0.93%)
Nov 23, 2020 47.10 47.33 45.27 45.93 293,780 -0.83(-1.78%)
Nov 20, 2020 47.04 47.04 46.29 46.76 91,454 -0.33(-0.70%)
Nov 19, 2020 46.79 47.18 46.66 47.09 92,109 -0.05(-0.12%)
Nov 18, 2020 47.29 47.84 47.12 47.15 104,120 -0.08(-0.17%)
Nov 17, 2020 47.92 47.92 46.99 47.23 134,198 -0.78(-1.62%)
Nov 16, 2020 46.55 48.02 46.47 48.01 171,305 +2.04(+4.43%)
Nov 13, 2020 44.44 46.19 44.34 45.97 215,220 +1.72(+3.88%)
Nov 12, 2020 44.89 45.07 44.08 44.25 107,405 -1.00(-2.20%)
Nov 11, 2020 44.33 45.45 43.97 45.25 154,400 +1.13(+2.57%)
Nov 10, 2020 44.09 44.43 43.83 44.12 294,292 +0.05(+0.10%)
Nov 09, 2020 44.59 44.77 43.93 44.07 314,842 +0.79(+1.81%)
Nov 06, 2020 43.84 43.84 43.04 43.29 69,001 -0.22(-0.50%)
Nov 05, 2020 43.27 43.59 43.02 43.51 114,118 +1.04(+2.45%)
Nov 04, 2020 43.52 43.52 42.40 42.46 109,793 -0.48(-1.13%)
Nov 03, 2020 42.55 43.24 42.25 42.95 162,956 +0.76(+1.80%)
Nov 02, 2020 40.97 42.27 40.90 42.19 202,612 +1.51(+3.70%)
Oct 30, 2020 41.94 41.94 39.96 40.68 240,958 -1.34(-3.19%)
Oct 29, 2020 42.40 42.58 42.03 42.03 145,128 -0.65(-1.52%)
Oct 28, 2020 44.14 44.14 42.61 42.67 318,482 -2.36(-5.23%)
Oct 27, 2020 45.57 45.74 44.93 45.03 217,625 -0.17(-0.38%)
Oct 26, 2020 45.89 45.94 44.91 45.20 143,183 -0.66(-1.43%)
Oct 23, 2020 45.15 46.05 44.91 45.86 345,228 +1.67(+3.78%)
Oct 22, 2020 44.41 44.81 44.10 44.19 232,795 -0.16(-0.37%)
Oct 21, 2020 44.92 45.44 44.32 44.35 197,199 -0.49(-1.10%)
Oct 20, 2020 44.86 45.24 44.27 44.85 117,642 +0.23(+0.51%)
Oct 19, 2020 44.72 44.99 44.44 44.62 105,800 -0.04(-0.08%)
Oct 16, 2020 44.90 45.13 44.65 44.66 152,899 -0.21(-0.47%)
Oct 15, 2020 44.03 44.93 43.51 44.87 208,331 +0.51(+1.15%)
Oct 14, 2020 44.45 44.83 44.07 44.35 133,402 +0.14(+0.31%)
Oct 13, 2020 44.25 44.93 43.57 44.22 297,780 -0.04(-0.08%)
Oct 12, 2020 44.05 44.25 43.68 44.25 101,722 +0.63(+1.44%)
Oct 09, 2020 43.72 44.24 43.62 43.62 293,641 +0.62(+1.44%)
Oct 08, 2020 43.62 43.62 42.77 43.00 165,406 -0.09(-0.21%)
Oct 07, 2020 41.78 43.12 41.78 43.09 336,905 +1.78(+4.31%)
Oct 06, 2020 41.46 41.69 40.81 41.31 323,315 +0.02(+0.04%)
Oct 05, 2020 40.09 41.31 39.57 41.30 616,870 +1.98(+5.04%)
Oct 02, 2020 38.35 39.49 38.35 39.31 470,417 +0.24(+0.61%)
Oct 01, 2020 38.68 39.22 38.28 39.08 537,936 +0.89(+2.32%)
Sep 30, 2020 38.43 38.57 37.96 38.19 428,535 -0.26(-0.69%)
Sep 29, 2020 37.69 38.57 37.63 38.46 337,078 +0.84(+2.23%)
Sep 28, 2020 37.05 38.07 37.05 37.62 260,174 +0.49(+1.32%)
Sep 25, 2020 37.37 37.53 37.09 37.13 169,956 -0.44(-1.18%)
Sep 24, 2020 36.86 37.90 36.71 37.57 115,370 +0.47(+1.27%)
Sep 23, 2020 37.13 37.70 36.99 37.10 252,433 +0.05(+0.12%)
Sep 22, 2020 36.40 37.18 36.25 37.05 250,039 +0.76(+2.10%)
Sep 21, 2020 37.66 37.85 36.21 36.29 277,238 -1.96(-5.12%)
Sep 18, 2020 38.71 38.82 38.16 38.25 145,267 -0.40(-1.03%)
Sep 17, 2020 38.23 38.93 38.11 38.65 193,628 +0.15(+0.40%)
Sep 16, 2020 38.52 39.22 38.49 38.50 313,025 +0.15(+0.38%)
Sep 15, 2020 39.47 39.53 38.12 38.35 178,807 -0.85(-2.18%)
Sep 14, 2020 40.02 40.02 39.10 39.20 107,125 -0.44(-1.10%)
Sep 11, 2020 39.46 40.18 39.28 39.64 203,241 +0.27(+0.69%)
Sep 10, 2020 39.66 40.14 39.10 39.37 137,085 -0.13(-0.32%)
Sep 09, 2020 39.00 39.95 38.91 39.49 195,599 +1.08(+2.81%)
Sep 08, 2020 39.00 39.33 38.41 38.41 206,874 -1.22(-3.09%)
Sep 04, 2020 39.80 40.26 38.78 39.64 232,339 +0.03(+0.07%)
Sep 03, 2020 40.70 40.83 39.41 39.61 144,668 -1.41(-3.43%)
Sep 02, 2020 41.11 41.44 40.71 41.02 119,735 -0.09(-0.22%)
Sep 01, 2020 40.31 41.24 40.26 41.11 180,652 +0.97(+2.42%)
Aug 31, 2020 41.01 41.12 40.06 40.14 255,062 -0.59(-1.45%)
Aug 28, 2020 41.56 41.63 40.73 40.73 179,324 -0.69(-1.66%)
Aug 27, 2020 41.52 41.81 41.04 41.42 163,528 -0.25(-0.61%)
Aug 26, 2020 41.20 41.82 41.16 41.67 214,557 +0.60(+1.46%)
Aug 25, 2020 40.65 41.20 40.65 41.07 157,428 +0.50(+1.23%)
Aug 24, 2020 41.40 41.81 40.47 40.57 260,104 -0.89(-2.14%)
Aug 21, 2020 40.93 41.60 40.54 41.46 185,166 +0.33(+0.79%)
Aug 20, 2020 41.11 41.68 40.96 41.14 351,078 -0.20(-0.48%)
Aug 19, 2020 41.37 41.57 40.87 41.34 162,996 +0.30(+0.73%)
Aug 18, 2020 39.97 41.22 39.66 41.04 507,800 +1.64(+4.17%)
Aug 17, 2020 39.29 39.98 39.29 39.39 337,468 +0.28(+0.72%)
Aug 14, 2020 39.24 39.54 39.10 39.11 365,813 -0.25(-0.65%)
Aug 13, 2020 39.88 40.29 39.35 39.37 1,618,427 -0.54(-1.34%)
Aug 12, 2020 38.71 40.51 38.71 39.90 358,020 -0.37(-0.92%)
Aug 11, 2020 40.79 40.79 40.20 40.27 88,898 +0.03(+0.07%)
Aug 10, 2020 40.28 40.61 40.08 40.25 82,002 +0.17(+0.43%)
Aug 07, 2020 40.08 40.08 39.68 40.08 74,837 +0.04(+0.09%)
Aug 06, 2020 39.70 40.15 39.49 40.04 109,143 +0.34(+0.85%)
Aug 05, 2020 40.01 40.04 39.45 39.70 133,186 +0.06(+0.16%)
Aug 04, 2020 38.91 39.88 38.91 39.64 138,095 +0.85(+2.20%)
Aug 03, 2020 39.76 39.92 38.79 38.79 70,299 -0.58(-1.48%)
Jul 31, 2020 38.94 39.56 38.75 39.37 142,952 +0.39(+1.00%)
Jul 30, 2020 38.56 39.10 38.34 38.98 140,129 +0.29(+0.75%)
Jul 29, 2020 38.04 39.17 37.92 38.69 259,080 +1.19(+3.17%)
Jul 28, 2020 37.03 38.07 36.90 37.50 379,724 +0.80(+2.18%)
Jul 27, 2020 36.20 37.02 36.18 36.70 160,953 +0.52(+1.43%)
Jul 24, 2020 36.21 36.26 35.87 36.18 118,263 -0.02(-0.05%)
Jul 23, 2020 36.52 36.75 36.09 36.20 116,049 -0.30(-0.82%)
Jul 22, 2020 36.69 37.26 36.45 36.50 86,858 -0.24(-0.64%)
Jul 21, 2020 36.81 37.02 36.41 36.74 188,551 +0.15(+0.42%)
Jul 20, 2020 36.29 36.72 36.08 36.58 120,784 +0.44(+1.23%)
Jul 17, 2020 36.29 36.53 36.11 36.14 341,014 -0.03(-0.08%)
Jul 16, 2020 35.47 36.42 35.47 36.16 112,283 +0.51(+1.42%)
Jul 15, 2020 36.05 36.05 35.08 35.66 173,959 +0.16(+0.46%)
Jul 14, 2020 35.50 35.50 34.64 35.49 164,556 +0.28(+0.80%)
Jul 13, 2020 35.66 35.74 35.02 35.21 385,578 +1.11(+3.25%)
Jul 10, 2020 34.42 34.77 34.02 34.11 48,495 -0.43(-1.23%)
Jul 09, 2020 34.82 34.91 34.19 34.53 80,460 -0.12(-0.34%)
Jul 08, 2020 34.25 34.78 33.87 34.65 119,377 +0.73(+2.17%)
Jul 07, 2020 33.62 34.22 33.62 33.91 87,903 -0.07(-0.21%)
Jul 06, 2020 33.52 34.46 33.38 33.99 195,223 +0.93(+2.80%)
Jul 02, 2020 32.47 33.08 32.34 33.06 115,067 +1.13(+3.55%)
Jul 01, 2020 32.52 32.52 31.78 31.93 55,741 -0.24(-0.73%)
Jun 30, 2020 30.88 32.25 30.88 32.16 137,194 +1.31(+4.23%)
Jun 29, 2020 31.05 31.13 30.49 30.86 98,035 +0.26(+0.86%)
Jun 26, 2020 30.27 30.72 30.26 30.59 90,075 +0.35(+1.16%)
Jun 25, 2020 30.13 30.30 29.86 30.24 136,920 +0.16(+0.54%)
Jun 24, 2020 29.80 30.24 29.57 30.08 66,388 -0.14(-0.45%)
Jun 23, 2020 30.60 30.60 30.11 30.22 188,661 +0.13(+0.42%)
Jun 22, 2020 29.80 30.58 29.57 30.09 64,764 +0.40(+1.33%)
Jun 19, 2020 30.50 30.50 29.68 29.69 82,301 -0.32(-1.08%)
Jun 18, 2020 29.88 30.31 29.59 30.02 83,552 -0.06(-0.21%)
Jun 17, 2020 30.31 30.36 29.87 30.08 103,324 +0.06(+0.21%)
Jun 16, 2020 30.06 30.51 29.63 30.02 85,581 +0.42(+1.43%)
Jun 15, 2020 28.65 29.85 28.41 29.59 117,467 +0.26(+0.89%)
Jun 12, 2020 29.86 29.86 28.76 29.33 94,407 +0.49(+1.69%)
Jun 11, 2020 29.36 29.45 28.58 28.85 160,670 -1.74(-5.68%)
Jun 10, 2020 31.51 31.67 30.14 30.58 207,947 -0.20(-0.64%)
Jun 09, 2020 30.61 30.90 30.08 30.78 116,497 +0.30(+0.97%)
Jun 08, 2020 30.15 30.95 30.15 30.49 102,432 +0.63(+2.11%)
Jun 05, 2020 29.48 30.13 29.48 29.86 99,183 +0.83(+2.85%)
Jun 04, 2020 28.83 29.20 28.71 29.03 411,765 +0.08(+0.28%)
Jun 03, 2020 28.28 29.21 27.90 28.95 150,695 +1.03(+3.68%)
Jun 02, 2020 27.69 28.08 27.41 27.92 414,951 +0.14(+0.52%)
Jun 01, 2020 27.52 28.09 26.92 27.78 212,413 +0.52(+1.92%)
May 29, 2020 27.41 27.52 26.88 27.25 524,684 -0.45(-1.63%)
May 28, 2020 27.15 27.83 26.96 27.70 298,006 +0.56(+2.06%)
May 27, 2020 27.01 27.23 26.61 27.15 136,465 +0.28(+1.04%)
May 26, 2020 26.95 27.00 26.61 26.87 110,160 +0.78(+3.00%)
May 22, 2020 25.98 26.08 25.50 26.08 340,311 +0.14(+0.52%)
May 21, 2020 26.12 26.42 25.57 25.95 77,288 -0.09(-0.35%)
May 20, 2020 25.51 26.10 25.34 26.04 71,573 +1.16(+4.67%)
May 19, 2020 24.85 25.27 24.35 24.88 137,205 +0.22(+0.88%)
May 18, 2020 24.37 25.79 24.23 24.66 192,620 +0.92(+3.87%)
May 15, 2020 23.09 23.83 23.09 23.74 54,645 +0.46(+1.97%)
May 14, 2020 22.51 23.39 21.96 23.28 57,550 +0.35(+1.53%)
May 13, 2020 23.98 23.98 22.79 22.93 49,190 -1.12(-4.64%)
May 12, 2020 24.46 24.61 24.03 24.05 62,115 -0.37(-1.51%)
May 11, 2020 24.30 24.69 24.06 24.42 26,819 +0.05(+0.22%)
May 08, 2020 24.15 24.71 24.06 24.36 44,982 +0.67(+2.81%)
May 07, 2020 24.25 24.45 23.54 23.70 58,136 -0.26(-1.09%)
May 06, 2020 24.53 24.53 23.93 23.96 43,836 -0.64(-2.60%)
May 05, 2020 24.36 25.09 24.36 24.60 136,394 +0.41(+1.67%)
May 04, 2020 24.27 24.27 23.81 24.19 129,891 -0.27(-1.10%)
May 01, 2020 24.23 24.57 23.94 24.46 104,514 -0.52(-2.09%)
Apr 30, 2020 25.21 25.37 24.82 24.98 247,968 -0.74(-2.87%)
Apr 29, 2020 25.06 26.32 24.84 25.72 114,378 +1.21(+4.92%)
Apr 28, 2020 25.01 25.32 24.05 24.52 76,698 +0.19(+0.78%)
Apr 27, 2020 23.54 24.38 23.40 24.33 253,135 +1.05(+4.53%)
Apr 24, 2020 23.28 23.38 22.74 23.27 282,667 +0.32(+1.41%)
Apr 23, 2020 22.72 23.08 22.47 22.95 81,761 +0.26(+1.15%)
Apr 22, 2020 20.87 22.82 20.87 22.69 225,337 +2.13(+10.38%)
Apr 21, 2020 20.83 21.06 20.43 20.55 49,129 -0.72(-3.39%)
Apr 20, 2020 21.67 21.87 21.07 21.28 31,277 -0.78(-3.55%)
Apr 17, 2020 21.51 22.18 21.28 22.06 60,420 +1.17(+5.60%)
Apr 16, 2020 20.10 21.12 20.10 20.89 64,179 +0.70(+3.48%)
Apr 15, 2020 20.76 20.88 20.10 20.19 43,159 -1.07(-5.04%)
Apr 14, 2020 21.47 22.01 20.91 21.26 68,333 -0.32(-1.50%)
Apr 13, 2020 21.84 21.97 20.99 21.58 55,729 -0.58(-2.60%)
Apr 09, 2020 22.23 22.88 21.70 22.16 136,946 +0.50(+2.33%)
Apr 08, 2020 20.16 21.77 20.16 21.65 126,331 +1.34(+6.60%)
Apr 07, 2020 19.92 20.78 19.91 20.31 91,513 +1.13(+5.87%)
Apr 06, 2020 19.40 19.65 18.72 19.19 64,778 +0.61(+3.30%)
Apr 03, 2020 19.47 19.47 17.96 18.57 48,092 -0.63(-3.28%)
Apr 02, 2020 18.67 19.76 18.67 19.20 35,326 +0.50(+2.65%)
Apr 01, 2020 19.43 19.43 18.47 18.71 51,649 -1.18(-5.93%)
Mar 31, 2020 18.96 20.70 18.96 19.89 81,726 +0.64(+3.32%)
Mar 30, 2020 18.53 19.41 17.95 19.25 64,221 +0.48(+2.54%)
Mar 27, 2020 18.58 19.31 17.50 18.77 60,949 -0.28(-1.45%)
Mar 26, 2020 18.34 19.87 18.34 19.05 155,001 +1.00(+5.52%)
Mar 25, 2020 17.88 19.54 17.24 18.05 94,347 +0.48(+2.73%)
Mar 24, 2020 15.72 17.72 15.72 17.57 67,550 +2.29(+15.02%)
Mar 23, 2020 16.04 16.39 15.14 15.28 149,747 -1.04(-6.38%)
Mar 20, 2020 16.49 18.46 16.10 16.32 126,959 -0.04(-0.22%)
Mar 19, 2020 15.12 16.96 14.92 16.35 106,185 +1.16(+7.67%)
Mar 18, 2020 15.67 16.24 13.55 15.19 203,019 -1.49(-8.91%)
Mar 17, 2020 18.41 19.24 16.67 16.67 304,043 -1.65(-9.02%)
Mar 16, 2020 21.32 21.32 18.20 18.33 162,160 -3.88(-17.46%)
Mar 13, 2020 20.79 22.20 20.59 22.20 259,990 +2.11(+10.49%)
Mar 12, 2020 21.91 21.91 19.95 20.10 107,877 -3.10(-13.38%)
Mar 11, 2020 23.55 23.72 22.87 23.20 309,942 -0.55(-2.32%)
Mar 10, 2020 23.26 24.13 23.06 23.75 114,077 +1.00(+4.38%)
Mar 09, 2020 24.78 24.78 21.17 22.76 185,039 -2.92(-11.36%)
Mar 06, 2020 25.50 25.98 25.44 25.67 90,299 -0.26(-0.99%)
Mar 05, 2020 26.49 26.67 25.80 25.93 266,972 -0.98(-3.64%)
Mar 04, 2020 27.45 27.45 26.54 26.91 98,798 -0.10(-0.36%)
Mar 03, 2020 27.97 28.23 26.96 27.01 151,851 -0.63(-2.28%)
Mar 02, 2020 27.52 27.83 27.26 27.64 211,666 +0.03(+0.10%)
Feb 28, 2020 27.58 27.80 26.62 27.61 85,014 -0.66(-2.33%)
Feb 27, 2020 28.52 28.90 28.08 28.27 88,465 -0.87(-2.99%)
Feb 26, 2020 29.93 30.22 29.09 29.14 241,663 -0.72(-2.41%)
Feb 25, 2020 30.72 30.75 29.68 29.86 194,488 -0.72(-2.36%)
Feb 24, 2020 30.89 30.89 30.30 30.58 194,861 -1.00(-3.15%)
Feb 21, 2020 31.72 31.92 31.50 31.58 198,928 -0.40(-1.25%)
Feb 20, 2020 31.51 32.00 31.51 31.98 174,718 +0.35(+1.10%)
Feb 19, 2020 32.16 32.22 31.52 31.63 297,201 -0.49(-1.52%)
Feb 18, 2020 32.18 32.43 32.07 32.12 391,603 -0.16(-0.50%)
Feb 14, 2020 31.72 32.59 31.13 32.28 718,573 +0.62(+1.97%)
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.