ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
TFI International Inc

TFI International Inc (TFII)

203.34
3.05
(1.52%)
Closed September 20 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
19.765.04184316562193.58206.04191.0190903198.08245012CS
42.381.18431528662200.96206.04184.71106645196.78236393CS
1212.046.29377940408191.3219.57184.71155485204.20785872CS
26-1.26-0.615835777126204.6220.08177.45192796197.834756CS
5224.9613.9926000673178.38220.08144.42193412185.20807657CS
15661.2443.0964109782142.1220.0893.63252879148.16218348CS
260162.95403.44144590240.39220.0823.25278227111.74020973CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726782000203.343.051.52202206.04201.94258925
1726695600200.29-1.11-0.55199.61202.48199.45120372
1726609200201.44.792.44197.34201.64196.28122634
1726522800196.612.191.13194.95196.8193.764945
1726263600194.420.470.24193.01195.98193.0161126
1726177200193.950.40.21193.58194.37191.0185439
1726090800193.554.882.59188.65193.84184.71119195
1726004400188.67-1.36-0.72190.46190.46185.83126560
1725918000190.030.210.11191193.17189.93100324
1725658800189.82-1.55-0.81191.51192.65187.65100604
1725572400191.37-6.44-3.26198.35198.35190.47123536
1725486000197.81-0.34-0.17196.03198.25195.14113424
1725399600198.15-1.3-0.65198.15199.23196.2183171
1725054000199.45-1.35-0.67200.79201.08197222634
1724967600200.80.610.30200.92202.05199.5869205
1724881200200.19-0.32-0.16199.57202.34199.4391982
1724794800200.51-2.32-1.14204.29204.29200.4864613
1724708400202.8300.00202.83202.83202.830
1724449200202.832.041.02200.81203.32200.81102800
1724362800200.79-0.18-0.09200.96202.21199.1147048
1724276400200.970.930.46201.22201.61198.82129070
1724190000200.04-0.78-0.39200.91201.58198.46107373
1724103600200.82-0.06-0.03201.68202.46199.5285603
1723844400200.88-2.49-1.22202.38203.55200.7575506
1723758000203.373.471.74202.33205.78202.1112388
1723671600199.9-0.29-0.14200.25200.83198.81100318
1723585200200.191.170.59199.61200.7198.6495329
1723498800199.021.010.51198.42199.75196.8782871
1723239600198.01-2.5-1.25200.73200.73196.89106210
1723153200200.511.780.90200.21201.82198.5999680
1723066800198.73-5.4-2.65205.47205.98198.72150901
1722980400204.130.360.18200.6206.51199.95141273
1722634800203.77-7.59-3.59208208.87200.93167901
1722548400211.36-3.55-1.65215.83217.25210.34121736
1722462000214.913.231.53211.59217.64209.92343518
1722375600211.682.871.37210.23212.96209.6211008
1722289200208.81-3.74-1.76211.68215.48208.81238590
1722030000212.55-3.36-1.56211.25219.57208.16401844
1721943600215.914.542.15210.8218210.8303268
1721857200211.37-0.69-0.33211.35213.92209.93188982
1721770800212.06-1.97-0.92213.58216.1211.4168838
1721684400214.033.771.79211.35214.35210.41107105
1721425200210.2600.00210.26210.26210.260
1721338800210.26-0.87-0.41210.3211.9208.68266036
1721252400211.13-5.55-2.56212.51212.8208.54311145
1721166000216.684.21.98212.9217.55212.62228171
1721079600212.488.554.19205.47213.6205.47330776
1720820400203.93-0.3-0.15204.83207203.84188934
1720734000204.230.30.15204206.94203.25167535
1720647600203.936.313.19198.65204.27198.65222698
1720561200197.62-1.97-0.99198.92199.39195.88128780
1720474800199.59-0.64-0.32200.63202.05196.99158760
1720215600200.23-0.29-0.14200.98202.07198.93198673
1720129200200.522.261.14198.75200.74198.6534203
1720042800198.26-0.03-0.02198.3202198.05285578
1719956400198.29-0.35-0.18198.6200.66197.39181171
1719610800198.645.192.68194.16199.05193.79253569
1719524400193.451.921.00191.3193.91190.63136719
1719438000191.530.750.39190.39193.94190.11172528
1719351600190.78-0.62-0.32190.85191187.51189151
1719265200191.43.772.01187.63191.61187.07345977
1719006000187.63-0.38-0.20188.79188.79186.04274390
1718919600188.010.990.53187189.22185.78296919

Your Recent History

Delayed Upgrade Clock