TFI International Inc (TFII) Historical Stock Data
114.93 ↓2.29 (-1.95%)
As of December 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TFII is down -0.05% a day on average. There have been 18 days where TFI International Inc closed green and 12 days where TFII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 121.00 | 117.22 | ↓$3.78 (-3.12%) | 117.17 | 121.00 | 258.55K |
| 2023-12-04 | 120.85 | 121.86 | ↑$1.01 (0.84%) | 120.85 | 123.70 | 217.04K |
| 2023-12-01 | 119.30 | 121.72 | ↑$2.42 (2.03%) | 118.34 | 121.89 | 156.22K |
| 2023-11-30 | 116.76 | 118.18 | ↑$1.42 (1.22%) | 116.17 | 119.36 | 344.34K |
| 2023-11-29 | 115.18 | 116.68 | ↑$1.50 (1.30%) | 115.18 | 117.39 | 334.28K |
| 2023-11-28 | 116.86 | 114.87 | ↓$1.99 (-1.70%) | 113.85 | 116.86 | 228.66K |
| 2023-11-27 | 116.62 | 116.92 | ↑$0.30 (0.26%) | 115.88 | 117.28 | 196.21K |
| 2023-11-24 | 116.28 | 117.39 | ↑$1.11 (0.95%) | 116.16 | 117.97 | 91.69K |
| 2023-11-22 | 114.57 | 115.66 | ↑$1.09 (0.95%) | 114.38 | 116.48 | 178.22K |
| 2023-11-21 | 114.68 | 114.96 | ↑$0.28 (0.24%) | 114.20 | 115.84 | 203.55K |
| 2023-11-20 | 112.86 | 114.68 | ↑$1.82 (1.61%) | 112.65 | 115.16 | 329.80K |
| 2023-11-17 | 116.90 | 113.14 | ↓$3.76 (-3.22%) | 111.56 | 116.90 | 477.09K |
| 2023-11-16 | 116.26 | 115.81 | ↓$0.45 (-0.39%) | 113.60 | 116.89 | 150.28K |
| 2023-11-15 | 116.84 | 116.77 | ↓$0.07 (-0.06%) | 116.40 | 119.59 | 193.85K |
| 2023-11-14 | 113.68 | 116.32 | ↑$2.64 (2.32%) | 113.68 | 117.54 | 161.43K |
| 2023-11-13 | 110.85 | 112.42 | ↑$1.57 (1.42%) | 110.25 | 112.49 | 185.44K |
| 2023-11-10 | 110.49 | 111.59 | ↑$1.10 (1.00%) | 109.35 | 111.59 | 145.47K |
| 2023-11-09 | 112.09 | 109.62 | ↓$2.47 (-2.20%) | 109.59 | 112.09 | 183.56K |
| 2023-11-08 | 113.37 | 111.70 | ↓$1.67 (-1.47%) | 111.24 | 113.66 | 133.52K |
| 2023-11-07 | 112.06 | 112.83 | ↑$0.77 (0.69%) | 110.77 | 113.27 | 182.31K |
| 2023-11-06 | 114.21 | 112.92 | ↓$1.29 (-1.13%) | 112.02 | 115.04 | 163.05K |
| 2023-11-03 | 113.58 | 114.02 | ↑$0.44 (0.39%) | 113.57 | 115.45 | 269.03K |
| 2023-11-02 | 112.62 | 112.57 | ↓$0.05 (-0.04%) | 112.31 | 113.84 | 223.15K |
| 2023-11-01 | 110.86 | 111.73 | ↑$0.87 (0.78%) | 110.71 | 112.32 | 228.45K |
| 2023-10-31 | 110.68 | 110.62 | ↓$0.06 (-0.05%) | 109.11 | 111.19 | 279.77K |
| 2023-10-30 | 108.53 | 110.36 | ↑$1.83 (1.69%) | 108.53 | 111.39 | 271.08K |
| 2023-10-27 | 108.93 | 107.53 | ↓$1.40 (-1.29%) | 106.88 | 110.31 | 317.79K |
| 2023-10-26 | 108.14 | 108.50 | ↑$0.36 (0.33%) | 107.65 | 109.43 | 430.97K |
| 2023-10-25 | 106.01 | 108.83 | ↑$2.82 (2.66%) | 104.91 | 109.25 | 596.84K |
| 2023-10-24 | 115.38 | 106.76 | ↓$8.62 (-7.47%) | 106.18 | 115.88 | 1.30M |
Create an account or log in to view more rows.
$TFII buy and hold and get rewarded
$TFII i like the stock
$TFII down hard at open
$TFII the greatest stock of all time
will not bow to the shorts
oh yeah
$TFII today feels different to the moon
$TFII Holding Pattern
$TFII go green today and we gap up tomrrow
$TFII this is just going to go up forever
$TFII 5 minute looks sexy
$TFII I'm not afraid.
I'm long
And I'm strong..........