Tfi International Inc (NY: TFII )

159.46 +0.46 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 158.29 159.36 159.36 159.46 137,792 +0.46(+0.29%)
Mar 27, 2024 159.64 159.64 156.86 159.00 140,977 +0.53(+0.33%)
Mar 26, 2024 159.10 160.51 158.40 158.47 301,436 -0.52(-0.33%)
Mar 25, 2024 161.57 161.57 158.93 158.99 222,715 -1.64(-1.02%)
Mar 22, 2024 160.44 161.08 159.33 160.62 319,413 -0.08(-0.05%)
Mar 21, 2024 157.97 161.33 157.25 160.70 398,423 +3.47(+2.21%)
Mar 20, 2024 152.51 157.61 152.51 157.23 343,896 +4.05(+2.64%)
Mar 19, 2024 150.16 153.42 149.74 153.18 241,117 +2.49(+1.65%)
Mar 18, 2024 150.60 152.47 150.35 150.69 156,970 -0.01(-0.01%)
Mar 15, 2024 152.10 155.22 150.22 150.70 235,618 -0.04(-0.03%)
Mar 14, 2024 150.40 150.95 148.59 150.74 247,297 +0.55(+0.37%)
Mar 13, 2024 149.16 151.36 149.16 150.19 139,937 +0.07(+0.05%)
Mar 12, 2024 148.59 150.71 148.16 150.12 190,181 +2.14(+1.45%)
Mar 11, 2024 147.63 149.33 146.81 147.98 196,235 -0.31(-0.21%)
Mar 08, 2024 151.35 151.94 148.16 148.29 177,053 -2.57(-1.71%)
Mar 07, 2024 150.61 151.65 149.98 150.86 391,130 +0.72(+0.48%)
Mar 06, 2024 148.25 151.04 148.25 150.14 278,101 +2.59(+1.76%)
Mar 05, 2024 147.28 149.29 147.28 147.55 178,163 -0.56(-0.38%)
Mar 04, 2024 147.68 149.02 147.59 148.11 138,002 +0.11(+0.07%)
Mar 01, 2024 147.03 148.47 146.59 148.00 167,487 +0.55(+0.37%)
Feb 29, 2024 145.28 147.96 145.28 147.45 274,899 +2.85(+1.97%)
Feb 28, 2024 147.30 147.84 144.59 144.59 387,635 -3.58(-2.42%)
Feb 27, 2024 149.73 150.56 147.61 148.18 229,020 -1.73(-1.15%)
Feb 26, 2024 148.25 150.92 147.39 149.90 242,982 +1.58(+1.06%)
Feb 23, 2024 147.48 148.46 147.13 148.33 190,453 +0.92(+0.62%)
Feb 22, 2024 145.20 147.47 145.09 147.41 163,936 +3.24(+2.25%)
Feb 21, 2024 143.81 145.04 142.97 144.17 149,369 +0.02(+0.01%)
Feb 20, 2024 144.06 144.47 142.97 144.15 185,362 -1.39(-0.95%)
Feb 16, 2024 144.71 147.58 144.50 145.53 295,240 +0.36(+0.25%)
Feb 15, 2024 145.02 145.50 143.52 145.17 205,327 +0.58(+0.40%)
Feb 14, 2024 141.68 145.10 140.65 144.59 274,508 +4.09(+2.91%)
Feb 13, 2024 141.21 142.10 139.08 140.50 304,971 -2.97(-2.07%)
Feb 12, 2024 141.72 143.70 140.95 143.48 397,722 +1.54(+1.08%)
Feb 09, 2024 142.47 144.63 135.42 141.94 812,199 +0.80(+0.57%)
Feb 08, 2024 140.15 142.59 139.33 141.14 627,689 +1.16(+0.83%)
Feb 07, 2024 135.01 140.78 134.96 139.99 620,200 +4.98(+3.69%)
Feb 06, 2024 131.60 135.63 131.60 135.01 645,527 +3.74(+2.85%)
Feb 05, 2024 131.52 132.43 130.35 131.27 481,293 -1.25(-0.94%)
Feb 02, 2024 129.73 133.29 128.64 132.52 489,345 +2.27(+1.75%)
Feb 01, 2024 131.47 132.20 128.34 130.24 304,237 -0.90(-0.68%)
Jan 31, 2024 132.87 134.09 130.81 131.14 487,327 -1.88(-1.41%)
Jan 30, 2024 135.07 136.59 133.00 133.01 493,510 -3.20(-2.35%)
Jan 29, 2024 134.70 136.22 133.87 136.22 176,346 +2.36(+1.77%)
Jan 26, 2024 134.89 135.38 132.41 133.85 133,958 -0.47(-0.35%)
Jan 25, 2024 134.19 134.35 132.33 134.32 112,510 +1.09(+0.82%)
Jan 24, 2024 135.66 135.66 133.23 133.23 197,131 -1.03(-0.76%)
Jan 23, 2024 134.00 134.73 133.50 134.26 118,734 +0.30(+0.22%)
Jan 22, 2024 133.58 135.46 132.78 133.96 294,538 +2.54(+1.94%)
Jan 19, 2024 131.49 131.83 130.42 131.42 410,785 +0.07(+0.05%)
Jan 18, 2024 131.33 132.85 131.13 131.35 244,799 +0.67(+0.51%)
Jan 17, 2024 133.63 133.63 129.70 130.68 263,843 -4.36(-3.23%)
Jan 16, 2024 135.66 135.66 133.57 135.04 252,858 -1.41(-1.03%)
Jan 12, 2024 133.78 136.84 133.78 136.45 245,046 +2.77(+2.07%)
Jan 11, 2024 133.14 134.23 132.28 133.67 177,974 +0.27(+0.20%)
Jan 10, 2024 133.95 134.30 133.11 133.40 154,838 -0.02(-0.01%)
Jan 09, 2024 132.91 133.64 132.03 133.42 167,224 -0.70(-0.52%)
Jan 08, 2024 130.52 134.12 130.24 134.12 234,915 +2.97(+2.27%)
Jan 05, 2024 130.71 132.66 130.71 131.15 158,699 -0.62(-0.47%)
Jan 04, 2024 132.71 133.16 130.48 131.77 236,773 +0.45(+0.34%)
Jan 03, 2024 132.17 132.68 130.67 131.32 373,641 -2.04(-1.53%)
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.