Skip to main content

TFI International Inc. Common Shares (NY:TFII)

85.15 -2.02 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 86.17 86.92 84.76 85.15 456,644 -2.02(-2.32%)
Jul 31, 2025 86.99 88.45 86.58 87.17 390,137 -0.59(-0.67%)
Jul 30, 2025 93.15 93.83 87.69 87.76 659,194 -5.96(-6.36%)
Jul 29, 2025 93.34 95.89 90.89 93.72 1,106,328 +3.48(+3.86%)
Jul 28, 2025 93.30 93.35 89.37 90.24 1,123,530 -3.34(-3.57%)
Jul 25, 2025 90.00 93.58 89.04 93.58 967,250 +4.47(+5.02%)
Jul 24, 2025 90.34 90.63 87.81 89.11 578,899 -0.94(-1.04%)
Jul 23, 2025 90.37 90.87 89.61 90.05 387,670 +0.18(+0.20%)
Jul 22, 2025 88.78 90.02 88.68 89.87 230,500 +1.78(+2.02%)
Jul 21, 2025 88.65 90.02 88.08 88.09 202,244 -0.14(-0.16%)
Jul 18, 2025 90.32 90.32 87.81 88.23 225,774 -1.20(-1.34%)
Jul 17, 2025 89.56 90.83 89.02 89.43 240,840 -0.14(-0.16%)
Jul 16, 2025 89.10 89.74 88.31 89.57 231,951 +1.23(+1.39%)
Jul 15, 2025 90.52 90.94 88.34 88.34 184,868 -1.65(-1.83%)
Jul 14, 2025 89.50 90.31 89.07 89.99 251,929 -0.05(-0.06%)
Jul 11, 2025 91.34 91.85 89.87 90.04 501,118 -2.38(-2.58%)
Jul 10, 2025 91.90 93.64 90.44 92.42 344,515 -1.04(-1.11%)
Jul 09, 2025 91.92 93.83 91.47 93.46 352,765 +1.45(+1.58%)
Jul 08, 2025 91.46 93.24 90.82 92.01 302,173 +1.00(+1.10%)
Jul 07, 2025 93.39 93.72 90.71 91.01 436,858 -2.97(-3.16%)
Jul 03, 2025 94.24 95.05 93.39 93.98 264,734 -0.15(-0.16%)
Jul 02, 2025 92.04 94.58 92.04 94.13 446,097 +2.04(+2.22%)
Jul 01, 2025 89.60 95.15 89.34 92.09 441,061 +2.42(+2.70%)
Jun 30, 2025 89.85 90.11 89.10 89.67 724,985 -0.62(-0.69%)
Jun 27, 2025 89.00 90.61 88.35 90.29 421,600 +1.64(+1.85%)
Jun 26, 2025 87.67 88.73 87.67 88.65 240,186 +1.51(+1.73%)
Jun 25, 2025 90.04 90.21 86.90 87.14 341,732 -3.19(-3.53%)
Jun 24, 2025 90.11 90.76 89.59 90.33 283,977 +1.21(+1.36%)
Jun 23, 2025 87.57 89.27 87.45 89.12 608,311 +1.08(+1.23%)
Jun 20, 2025 89.79 89.79 87.82 88.04 236,610 -0.75(-0.84%)
Jun 18, 2025 88.22 89.60 87.90 88.79 464,698 +0.85(+0.97%)
Jun 17, 2025 90.67 91.34 87.76 87.94 320,577 -3.20(-3.51%)
Jun 16, 2025 90.89 92.05 89.76 91.14 254,438 +1.22(+1.36%)
Jun 13, 2025 90.49 91.58 89.75 89.92 496,054 -1.53(-1.67%)
Jun 12, 2025 89.70 91.59 89.28 91.45 274,714 +1.08(+1.20%)
Jun 11, 2025 92.46 92.46 89.91 90.37 248,574 -1.42(-1.55%)
Jun 10, 2025 88.47 92.31 88.08 91.79 1,603,723 +3.90(+4.44%)
Jun 09, 2025 88.33 88.41 87.10 87.89 861,244 +0.17(+0.19%)
Jun 06, 2025 87.70 88.16 87.09 87.72 276,649 +1.16(+1.34%)
Jun 05, 2025 87.22 87.93 86.28 86.56 201,400 -0.80(-0.92%)
Jun 04, 2025 86.78 88.00 86.56 87.36 362,971 +0.52(+0.60%)
Jun 03, 2025 85.10 87.13 84.31 86.84 317,568 +1.86(+2.19%)
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.