Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

TFI International Inc. (TFII)

Compare
77.30
-0.15
(-0.19%)
At close: April 1 at 4:00:02 PM EDT
76.70
-0.60
(-0.78%)
Pre-Market: 7:53:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202576.5678.3275.4077.3077.30639,500
Mar 31, 2025 0.45 Dividend
Mar 31, 202575.4277.6574.0177.4577.45909,300
Mar 28, 202581.4581.7876.8676.9876.53620,800
Mar 27, 202583.6283.8881.4382.0481.56400,800
Mar 26, 202583.0584.2782.9483.9583.46413,900
Mar 25, 202584.5985.3082.8383.6683.17427,900
Mar 24, 202583.2584.6482.7084.2283.73690,900
Mar 21, 202582.4983.0081.6681.9381.45496,500
Mar 20, 202582.5083.9682.3983.3882.89709,300
Mar 19, 202583.6183.9382.1783.1482.65759,300
Mar 18, 202582.8883.6481.9083.2482.75501,300
Mar 17, 202582.8283.6682.4383.2582.76352,100
Mar 14, 202582.6882.8681.5182.5382.05344,200
Mar 13, 202583.0383.9881.4481.8981.41388,400
Mar 12, 202582.8183.4781.6283.2182.72432,500
Mar 11, 202582.5082.6180.9381.6981.21618,700
Mar 10, 202582.6984.8282.0282.9782.48884,900
Mar 7, 202583.1484.6082.8083.8483.35632,400
Mar 6, 202582.8184.5281.6183.8283.33728,000
Mar 5, 202582.3885.4482.0483.6383.14888,600
Mar 4, 202584.7184.7180.1981.8881.401,170,000
Mar 3, 202591.3291.9484.8786.2185.71721,200
Feb 28, 202589.0091.1389.0090.6590.12520,700
Feb 27, 202591.2791.8489.1489.1988.67277,900
Feb 26, 202592.5693.4791.0091.2790.74446,700
Feb 25, 202592.0095.6490.8592.3491.801,201,700
Feb 24, 202594.6494.6488.7690.5089.971,281,900
Feb 21, 2025101.00101.0092.6694.7194.161,350,700
Feb 20, 2025119.58121.18100.77101.48100.891,625,600
Feb 19, 2025127.29128.56126.29127.61126.86353,100
Feb 18, 2025128.53130.51127.16127.61126.86669,700
Feb 14, 2025130.15130.69128.64128.94128.19236,800
Feb 13, 2025130.15130.98129.33129.33128.57110,300
Feb 12, 2025128.12131.32128.12129.91129.15205,100
Feb 11, 2025129.55130.29128.10130.00129.24184,500
Feb 10, 2025129.90130.15129.14129.75128.99218,000
Feb 7, 2025130.56130.94129.03129.27128.51243,600
Feb 6, 2025131.53132.74129.37130.34129.58267,300
Feb 5, 2025130.45131.78130.15130.61129.85175,500
Feb 4, 2025127.79132.26127.79129.97129.21180,300
Feb 3, 2025126.40129.00124.36127.08126.34342,100
Jan 31, 2025137.98137.98131.37131.81131.04305,900
Jan 30, 2025137.83138.82135.42137.87137.06204,900
Jan 29, 2025137.80139.19136.53138.02137.21202,400
Jan 28, 2025139.60140.26137.56138.09137.28188,000
Jan 27, 2025135.08140.35134.98140.13139.31235,800
Jan 24, 2025135.40135.98134.12135.59134.80164,800
Jan 23, 2025136.69136.69134.91135.32134.53252,600
Jan 22, 2025134.87136.03134.77134.86134.07138,500
Jan 21, 2025135.74136.31134.85135.38134.59143,500
Jan 17, 2025135.25135.63134.08134.23133.45144,500
Jan 16, 2025135.36135.95134.61135.39134.60131,600
Jan 15, 2025137.68138.00135.08135.92135.13170,300
Jan 14, 2025133.87135.52132.77135.45134.66214,100
Jan 13, 2025132.61133.45131.76133.33132.55210,000
Jan 10, 2025130.81134.33130.81133.38132.60155,300
Jan 8, 2025133.61134.30132.26133.19132.41136,600
Jan 7, 2025136.34136.34132.97134.10133.32236,500
Jan 6, 2025134.94137.26134.94135.87135.08180,500
Jan 3, 2025132.00134.13131.58133.64132.86251,700
Jan 2, 2025135.70135.74131.72131.75130.98268,900
Dec 31, 2024 0.45 Dividend
Dec 31, 2024136.00136.75134.10135.09134.30407,100
Dec 30, 2024136.87136.87134.60135.02133.78478,000
Dec 27, 2024139.62141.00137.24137.71136.45196,700
Dec 26, 2024140.91141.46140.32140.73139.44103,700
Dec 24, 2024139.20141.35138.67141.35140.0664,600
Dec 23, 2024137.85139.65137.85138.75137.48261,500
Dec 20, 2024141.37142.55138.25138.25136.98517,000
Dec 19, 2024145.31146.22141.62142.12140.82318,700
Dec 18, 2024149.79150.09144.15144.46143.14331,400
Dec 17, 2024151.30152.00149.42149.85148.48262,500
Dec 16, 2024152.13153.65152.13152.13150.74156,900
Dec 13, 2024152.62153.92152.59152.85151.45197,100
Dec 12, 2024153.43154.00151.73152.52151.12183,500
Dec 11, 2024153.98155.12153.79153.91152.50110,100
Dec 10, 2024151.46154.49150.82153.66152.25176,500
Dec 9, 2024152.82154.77151.79151.81150.42178,800
Dec 6, 2024153.27154.51151.33151.94150.55152,500
Dec 5, 2024153.31154.60152.47152.75151.35209,000
Dec 4, 2024151.23152.54150.28152.41151.01153,300
Dec 3, 2024153.31153.31149.98150.93149.55184,800
Dec 2, 2024152.17152.80150.48152.65151.25175,700
Nov 29, 2024149.17152.26149.10151.68150.2994,000
Nov 27, 2024148.64149.48147.22147.37146.02119,300
Nov 26, 2024148.99149.38146.46149.23147.86265,900
Nov 25, 2024149.43151.83149.43149.83148.46229,400
Nov 22, 2024148.15148.94148.04148.73147.37163,700
Nov 21, 2024145.92150.21144.55148.04146.68228,600
Nov 20, 2024142.24144.76140.82144.45143.13199,300
Nov 19, 2024142.55142.89141.21142.86141.55129,200
Nov 18, 2024143.72144.92142.62143.46142.15222,400
Nov 15, 2024145.01146.06143.03143.66142.34217,700
Nov 14, 2024147.39148.38145.87146.24144.90180,500
Nov 13, 2024146.33149.11145.88147.96146.60268,900
Nov 12, 2024147.17149.66146.16147.07145.72212,100
Nov 11, 2024145.99150.04145.99147.94146.59227,400
Nov 8, 2024147.33147.45145.08145.55144.22237,000
Nov 7, 2024148.72149.23146.63147.13145.78294,100
Nov 6, 2024139.18149.99138.63149.45148.08722,300
Nov 5, 2024134.22135.51134.07135.46134.22213,800
Nov 4, 2024131.68135.26131.68134.29133.06273,500
Nov 1, 2024134.25135.29131.95132.07130.86244,200
Oct 31, 2024133.66135.20133.66133.82132.59170,100
Oct 30, 2024134.94137.72133.84134.48133.25236,800
Oct 29, 2024136.32136.32135.21135.45134.21149,100
Oct 28, 2024134.09136.29133.89136.15134.90114,700
Oct 25, 2024135.44136.39132.98133.82132.59163,200
Oct 24, 2024132.03135.18131.45134.96133.72408,900
Oct 23, 2024133.50138.42131.68131.68130.47555,300
Oct 22, 2024130.52137.44126.00135.89134.65642,700
Oct 21, 2024137.43137.43134.53134.71133.48558,500
Oct 18, 2024138.93139.01136.75137.71136.45203,400
Oct 17, 2024141.16141.16136.97138.14136.87227,800
Oct 16, 2024140.60142.36140.12140.63139.34247,700
Oct 15, 2024140.01140.32138.18139.32138.04230,800
Oct 14, 2024140.05140.18137.21139.97138.69118,100
Oct 11, 2024134.85139.76134.85139.27137.99276,200
Oct 10, 2024135.61136.38133.49134.46133.23189,400
Oct 9, 2024135.20137.69135.00136.02134.77213,700
Oct 8, 2024134.18136.12133.21135.85134.61245,700
Oct 7, 2024135.53136.27132.62133.23132.01287,100
Oct 4, 2024137.24137.50134.12135.83134.59289,300
Oct 3, 2024135.28135.78133.79135.41134.17356,900
Oct 2, 2024134.85137.00134.68135.35134.11309,900
Oct 1, 2024134.79137.22134.22135.27134.03314,700
Sep 30, 2024137.86138.08135.30136.89135.64417,400
Sep 27, 2024 0.40 Dividend
Sep 27, 2024143.23143.23137.24137.86136.60326,500
Sep 26, 2024145.47146.74142.68142.91141.20215,600
Sep 25, 2024146.16146.83143.09144.15142.43153,200
Sep 24, 2024146.00147.95145.86147.09145.33189,800
Sep 23, 2024145.58146.24144.58146.14144.40147,600
Sep 20, 2024148.83148.83144.80145.35143.62462,300
Sep 19, 2024149.00151.70148.29149.78147.99381,000
Sep 18, 2024147.16149.47146.75146.96145.21328,200
Sep 17, 2024145.79148.39144.30148.09146.32285,800
Sep 16, 2024143.78144.85142.49144.74143.0196,000
Sep 13, 2024143.57144.41142.07142.98141.27234,000
Sep 12, 2024143.00143.13140.45142.93141.22288,100
Sep 11, 2024138.66142.92135.71142.65140.95246,900
Sep 10, 2024140.17140.17136.56138.33136.68304,200
Sep 9, 2024140.65142.00140.02140.17138.50255,000
Sep 6, 2024141.53142.64138.29139.81138.14117,100
Sep 5, 2024146.15146.44140.79141.65139.96267,200
Sep 4, 2024145.55146.85143.61146.16144.42233,400
Sep 3, 2024146.94146.94144.95146.24144.50226,600
Aug 30, 2024149.23149.23146.15148.13146.36220,800
Aug 29, 2024149.77150.01148.03148.84147.06251,300
Aug 28, 2024148.10150.15147.81148.56146.79226,200
Aug 27, 2024151.22151.38149.08149.11147.33217,700
Aug 26, 2024150.15152.46149.46151.49149.68172,500
Aug 23, 2024147.50150.43147.50150.13148.34205,100
Aug 22, 2024148.39148.83146.31147.61145.85237,400
Aug 21, 2024147.33148.59146.36147.77146.01236,600
Aug 20, 2024147.57147.99145.77146.84145.09316,400
Aug 19, 2024146.77148.82146.47147.22145.46175,100
Aug 16, 2024147.03148.52146.29146.72144.97106,000
Aug 15, 2024148.17150.13147.10147.90146.14212,000
Aug 14, 2024146.58146.63144.87145.58143.84116,300
Aug 13, 2024146.02146.31144.62146.10144.36105,100
Aug 12, 2024145.12145.30143.36144.90143.17124,200
Aug 9, 2024145.81146.10143.42144.32142.60139,000
Aug 8, 2024145.61147.13144.57146.20144.46164,900
Aug 7, 2024150.01150.14144.58144.77143.04138,600
Aug 6, 2024144.87149.66144.83148.35146.58114,600
Aug 5, 2024140.48146.07140.48143.80142.08174,300
Aug 2, 2024151.00151.00145.00146.88145.13139,100
Aug 1, 2024155.99157.48151.58152.59150.77153,600
Jul 31, 2024153.93157.77151.97155.75153.89243,800
Jul 30, 2024151.06153.83151.03153.14151.31251,000
Jul 29, 2024153.20155.42150.76150.99149.19272,400
Jul 26, 2024155.00158.84150.84153.78151.95632,300
Jul 25, 2024153.03157.90152.85156.00154.14370,000
Jul 24, 2024152.92155.14152.01153.00151.17189,700
Jul 23, 2024155.25156.95153.56153.96152.12186,000
Jul 22, 2024153.49155.89152.79155.78153.92136,900
Jul 19, 2024153.51154.66152.56153.61151.78137,400
Jul 18, 2024154.43154.74152.19153.29151.46245,800
Jul 17, 2024156.06156.06152.57154.06152.22255,000
Jul 16, 2024155.08158.93155.08158.55156.66199,600
Jul 15, 2024152.45156.25150.70155.31153.46273,300
Jul 12, 2024150.69152.05149.59149.64147.85247,000
Jul 11, 2024149.88152.10149.01149.74147.95402,700
Jul 10, 2024145.66149.96144.92149.65147.86238,100
Jul 9, 2024145.48145.88143.65145.01143.28154,500
Jul 8, 2024147.50148.18144.53146.26144.51161,800
Jul 5, 2024146.93148.26145.85146.97145.22158,900
Jul 3, 2024145.37148.08144.89147.73145.97165,700
Jul 2, 2024145.46146.35144.17144.99143.26317,200
Jul 1, 2024145.26146.01144.06145.84144.10129,800
Jun 28, 2024 0.40 Dividend
Jun 28, 2024142.01145.56141.39145.16143.43289,000
Jun 27, 2024140.00141.58139.92141.47139.39167,500
Jun 26, 2024139.29141.57138.63139.83137.77139,900
Jun 25, 2024139.93139.93137.15139.66137.60176,500
Jun 24, 2024136.73140.33136.73140.08138.02232,700
Jun 21, 2024137.08137.52135.78136.84134.82258,300
Jun 20, 2024137.11138.24135.61137.42135.40147,900
Jun 18, 2024137.62138.74136.64137.11135.09239,100
Jun 17, 2024137.37138.54136.70138.22136.18178,700
Jun 14, 2024137.50137.67135.56137.60135.57164,300
Jun 13, 2024140.59140.93137.51138.53136.49153,900
Jun 12, 2024143.53143.77140.48140.95138.87175,800
Jun 11, 2024142.87143.08140.36141.61139.52387,300
Jun 10, 2024140.13143.83138.62143.41141.30647,600
Jun 7, 2024138.53142.06138.53141.00138.92426,300
Jun 6, 2024135.20140.01134.47140.00137.94562,600
Jun 5, 2024134.44135.21132.99135.20133.21136,900
Jun 4, 2024132.84135.70132.06134.44132.46298,700
Jun 3, 2024133.21133.21130.86131.44129.50204,100
May 31, 2024132.86132.86130.21132.28130.33362,800
May 30, 2024132.17133.01131.01131.88129.94413,700
May 29, 2024132.01133.45132.01132.17130.22180,100
May 28, 2024133.82134.11133.09133.21131.25171,300
May 24, 2024132.10133.77131.76133.48131.51120,900
May 23, 2024132.72133.32131.34131.95130.01230,600
May 22, 2024132.28133.31131.40132.85130.89329,700
May 21, 2024133.00133.00131.50131.92129.98172,800
May 20, 2024133.39133.87131.96133.45131.48118,300
May 17, 2024136.60136.60132.90133.21131.25184,600
May 16, 2024136.34136.70135.03136.21134.20162,700
May 15, 2024138.14138.61135.80136.86134.84191,000
May 14, 2024138.28139.07136.44136.90134.88198,300
May 13, 2024137.77138.15136.87137.88135.85204,900
May 10, 2024137.28139.04136.73137.67135.64207,700
May 9, 2024134.54137.24134.52136.45134.44315,900
May 8, 2024133.00135.83133.00134.57132.59171,300
May 7, 2024134.78136.37133.83134.42132.44372,500
May 6, 2024135.25136.65133.74134.22132.24478,400
May 3, 2024134.14136.28133.57134.52132.54319,900
May 2, 2024130.82133.45130.44132.38130.43465,000
May 1, 2024130.42132.15128.95129.75127.84347,700
Apr 30, 2024135.17135.17130.18130.29128.37353,700
Apr 29, 2024137.66138.16134.56135.78133.78498,300
Apr 26, 2024135.84138.10132.07137.84135.81971,000
Apr 25, 2024140.31141.54138.69140.74138.67375,100
Apr 24, 2024146.06147.85139.49140.46138.39529,400
Apr 23, 2024145.46148.62145.27147.36145.19223,100
Apr 22, 2024143.65147.00142.54145.15143.01201,800
Apr 19, 2024141.97143.69141.63142.96140.85272,600
Apr 18, 2024146.99146.99141.13141.65139.56381,500
Apr 17, 2024151.82153.90141.40144.33142.20681,600
Apr 16, 2024154.37155.88154.29154.64152.36258,800
Apr 15, 2024158.12159.11154.92155.50153.21266,100
Apr 12, 2024156.56156.59154.55156.14153.84239,800
Apr 11, 2024160.28160.28156.96158.07155.74221,500
Apr 10, 2024159.77161.49158.09159.07156.73127,700
Apr 9, 2024161.53162.13157.84162.09159.70207,000
Apr 8, 2024159.14161.24158.69160.50158.1490,800
Apr 5, 2024157.62160.52157.62158.91156.57116,500
Apr 4, 2024158.30160.05157.46158.00155.67205,400
Apr 3, 2024157.56161.09157.56158.34156.01130,900
Apr 2, 2024158.12158.50155.48158.13155.80227,900

Related Tickers

SAIA Saia, Inc.
354.77
+1.53%
 
XPO XPO, Inc.
109.18
+1.49%
 
ODFL Old Dominion Freight Line, Inc.
167.09
+0.99%
 
ARCB ArcBest Corporation
70.13
-0.64%
 
KNX Knight-Swift Transportation Holdings Inc.
43.76
+0.62%
 
SNDR Schneider National, Inc.
22.93
+0.35%
 
WERN Werner Enterprises, Inc.
29.34
+0.14%
 
MTL.TO Mullen Group Ltd.
12.64
+1.12%
 
RXO RXO, Inc.
18.92
-0.94%
 
HTLD Heartland Express, Inc.
9.30
+0.87%