TFI International Inc (TFII) Historical Stock Data
134.06 ↓0.46 (-0.34%)
As of May 6, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, TFII is down -0.51% a day on average. There have been 15 days where TFI International Inc closed green and 15 days where TFII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 134.14 | 134.52 | ↑$0.38 (0.28%) | 133.57 | 136.28 | 319.86K |
| 2024-05-02 | 130.82 | 132.38 | ↑$1.56 (1.19%) | 130.44 | 133.45 | 464.99K |
| 2024-05-01 | 130.42 | 129.75 | ↓$0.67 (-0.51%) | 128.95 | 132.15 | 347.66K |
| 2024-04-30 | 135.17 | 130.29 | ↓$4.88 (-3.61%) | 130.18 | 135.17 | 353.70K |
| 2024-04-29 | 137.66 | 135.78 | ↓$1.88 (-1.37%) | 134.56 | 138.16 | 532.04K |
| 2024-04-26 | 135.84 | 137.84 | ↑$2.00 (1.47%) | 132.07 | 138.10 | 0.97M |
| 2024-04-25 | 140.31 | 140.74 | ↑$0.43 (0.31%) | 138.69 | 141.54 | 375.13K |
| 2024-04-24 | 146.06 | 140.46 | ↓$5.60 (-3.83%) | 139.49 | 147.86 | 529.44K |
| 2024-04-23 | 145.46 | 147.36 | ↑$1.90 (1.31%) | 145.27 | 148.62 | 223.08K |
| 2024-04-22 | 143.65 | 145.15 | ↑$1.50 (1.04%) | 142.54 | 147.00 | 201.82K |
| 2024-04-19 | 141.97 | 142.96 | ↑$0.99 (0.70%) | 141.63 | 143.69 | 284.69K |
| 2024-04-18 | 146.99 | 141.65 | ↓$5.34 (-3.63%) | 141.13 | 146.99 | 381.46K |
| 2024-04-17 | 151.82 | 144.33 | ↓$7.49 (-4.93%) | 141.40 | 153.90 | 681.64K |
| 2024-04-16 | 154.37 | 154.64 | ↑$0.27 (0.17%) | 154.29 | 155.88 | 258.82K |
| 2024-04-15 | 158.12 | 155.50 | ↓$2.62 (-1.66%) | 154.92 | 159.11 | 266.09K |
| 2024-04-12 | 156.56 | 156.14 | ↓$0.42 (-0.27%) | 154.55 | 156.59 | 239.78K |
| 2024-04-11 | 160.28 | 158.07 | ↓$2.21 (-1.38%) | 156.96 | 160.28 | 221.51K |
| 2024-04-10 | 159.77 | 159.07 | ↓$0.70 (-0.44%) | 158.09 | 161.49 | 127.69K |
| 2024-04-09 | 161.53 | 162.09 | ↑$0.56 (0.35%) | 157.84 | 162.13 | 207K |
| 2024-04-08 | 159.14 | 160.50 | ↑$1.36 (0.85%) | 158.69 | 161.24 | 90.75K |
| 2024-04-05 | 157.62 | 158.91 | ↑$1.29 (0.82%) | 157.62 | 160.52 | 116.54K |
| 2024-04-04 | 158.30 | 158.00 | ↓$0.30 (-0.19%) | 157.46 | 160.05 | 205.36K |
| 2024-04-03 | 157.56 | 158.34 | ↑$0.78 (0.50%) | 157.56 | 161.09 | 130.87K |
| 2024-04-02 | 158.12 | 158.13 | ↑$0.01 (0.01%) | 155.48 | 158.50 | 227.86K |
| 2024-04-01 | 160.30 | 158.91 | ↓$1.39 (-0.87%) | 157.19 | 160.97 | 138.48K |
| 2024-03-28 | 158.29 | 159.46 | ↑$1.17 (0.74%) | 158.29 | 160.48 | 137.79K |
| 2024-03-27 | 159.64 | 159.00 | ↓$0.64 (-0.40%) | 156.86 | 159.64 | 140.98K |
| 2024-03-26 | 159.50 | 158.87 | ↓$0.63 (-0.39%) | 158.80 | 160.92 | 300.68K |
| 2024-03-25 | 161.98 | 159.39 | ↓$2.59 (-1.60%) | 159.33 | 161.98 | 222.16K |
| 2024-03-22 | 160.85 | 161.03 | ↑$0.18 (0.11%) | 159.73 | 161.49 | 318.61K |
Create an account or log in to view more rows.
$TFII Pamp it higher...
$TFII LOADING UP HERE!
$TFII called it
$TFII R-E-L-A-X Green is coming
$TFII id rather have a dip then rip than a gap and crap
$TFII we like the stock
$TFII free to hold
$TFII finally a pullback
$TFII buy and hold and get rewarded
$TFII i like the stock