Register for real-time alerts, custom portfolio, and market movers
TFII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 192.43 | -8.84 | -4.39% | 200.37 | 202.19 | 191.41 | 349,319 |
| Apr 23 2024 | 201.27 | 2.41 | 1.21% | 198.92 | 203.00 | 198.92 | 171,363 |
| Apr 22 2024 | 198.86 | 2.21 | 1.12% | 196.22 | 201.22 | 195.92 | 225,393 |
| Apr 19 2024 | 196.65 | 1.55 | 0.79% | 196.17 | 197.25 | 194.70 | 164,119 |
| Apr 18 2024 | 195.10 | -3.67 | -1.85% | 199.59 | 201.34 | 194.29 | 338,556 |
| Apr 17 2024 | 198.77 | -15.02 | -7.03% | 213.24 | 213.24 | 195.12 | 607,361 |
| Apr 16 2024 | 213.79 | -0.63 | -0.29% | 214.69 | 215.22 | 213.36 | 147,314 |
| Apr 15 2024 | 214.42 | -0.55 | -0.26% | 216.07 | 218.85 | 213.66 | 268,973 |
| Apr 12 2024 | 214.97 | -1.35 | -0.62% | 215.02 | 215.45 | 212.78 | 167,280 |
| Apr 11 2024 | 216.32 | -1.19 | -0.55% | 217.86 | 218.28 | 215.33 | 134,282 |
| Apr 10 2024 | 217.51 | -2.37 | -1.08% | 217.70 | 220.08 | 215.86 | 167,897 |
| Apr 09 2024 | 219.88 | 1.88 | 0.86% | 218.99 | 219.98 | 214.47 | 300,513 |
| Apr 08 2024 | 218.00 | 2.03 | 0.94% | 216.88 | 218.81 | 216.01 | 94,903 |
| Apr 05 2024 | 215.97 | 1.73 | 0.81% | 214.01 | 217.95 | 214.01 | 227,123 |
| Apr 04 2024 | 214.24 | -0.09 | -0.04% | 214.85 | 215.97 | 212.80 | 210,985 |
| Apr 03 2024 | 214.33 | -0.34 | -0.16% | 214.12 | 218.24 | 213.93 | 238,364 |
| Apr 02 2024 | 214.67 | -1.08 | -0.50% | 214.61 | 215.15 | 211.26 | 172,538 |
| Apr 01 2024 | 215.75 | -0.25 | -0.12% | 216.91 | 218.66 | 213.44 | 119,463 |
| Mar 28 2024 | 216.00 | 0.11 | 0.05% | 214.93 | 217.27 | 214.58 | 149,536 |
| Mar 27 2024 | 215.89 | 0.02 | 0.01% | 215.91 | 216.42 | 213.25 | 114,023 |
| Mar 26 2024 | 215.87 | -0.67 | -0.31% | 216.01 | 218.34 | 215.45 | 187,813 |
| Mar 25 2024 | 216.54 | -2.52 | -1.15% | 219.06 | 219.06 | 216.31 | 135,871 |
| Mar 22 2024 | 219.06 | 1.08 | 0.50% | 216.76 | 219.67 | 216.76 | 153,764 |
| Mar 21 2024 | 217.98 | 5.41 | 2.55% | 212.64 | 218.70 | 212.64 | 245,461 |
| Mar 20 2024 | 212.57 | 4.17 | 2.00% | 208.41 | 212.66 | 208.19 | 184,954 |
| Mar 19 2024 | 208.40 | 3.80 | 1.86% | 204.60 | 208.80 | 204.24 | 122,916 |
| Mar 18 2024 | 204.60 | -0.23 | -0.11% | 204.03 | 207.00 | 204.03 | 127,578 |
| Mar 15 2024 | 204.83 | 0.36 | 0.18% | 204.46 | 207.49 | 204.00 | 310,160 |
| Mar 14 2024 | 204.47 | 1.62 | 0.80% | 202.85 | 204.64 | 201.00 | 153,107 |
| Mar 13 2024 | 202.85 | -0.25 | -0.12% | 202.31 | 204.50 | 202.31 | 121,911 |
| Mar 12 2024 | 203.10 | 3.03 | 1.51% | 200.35 | 203.93 | 200.10 | 89,657 |
| Mar 11 2024 | 200.07 | -0.56 | -0.28% | 200.64 | 202.03 | 198.68 | 128,826 |
| Mar 08 2024 | 200.63 | -3.08 | -1.51% | 203.71 | 204.71 | 200.51 | 144,486 |
| Mar 07 2024 | 203.71 | 0.36 | 0.18% | 203.69 | 204.74 | 202.72 | 235,119 |
| Mar 06 2024 | 203.35 | 2.36 | 1.17% | 201.10 | 204.54 | 201.10 | 241,013 |
| Mar 05 2024 | 200.99 | -0.35 | -0.17% | 200.05 | 203.15 | 200.05 | 149,857 |
| Mar 04 2024 | 201.34 | 0.19 | 0.09% | 200.19 | 202.70 | 200.19 | 113,732 |
| Mar 01 2024 | 201.15 | 0.63 | 0.31% | 200.29 | 202.06 | 199.73 | 149,954 |
| Feb 29 2024 | 200.52 | 3.52 | 1.79% | 198.33 | 201.24 | 197.69 | 281,385 |
| Feb 28 2024 | 197.00 | -4.00 | -1.99% | 201.45 | 201.45 | 196.75 | 169,214 |
| Feb 27 2024 | 201.00 | -1.98 | -0.98% | 202.01 | 203.67 | 200.20 | 130,388 |
| Feb 26 2024 | 202.98 | 2.30 | 1.15% | 199.90 | 204.49 | 199.50 | 186,850 |
| Feb 23 2024 | 200.68 | 1.43 | 0.72% | 199.11 | 200.98 | 198.85 | 102,950 |
| Feb 22 2024 | 199.25 | 3.90 | 2.00% | 196.44 | 199.31 | 196.36 | 98,806 |
| Feb 21 2024 | 195.35 | -0.07 | -0.04% | 194.78 | 196.33 | 193.68 | 102,546 |
| Feb 20 2024 | 195.42 | -1.64 | -0.83% | 195.99 | 196.04 | 193.73 | 105,331 |
| Feb 16 2024 | 197.06 | 1.00 | 0.51% | 196.00 | 199.30 | 196.00 | 215,622 |
| Feb 15 2024 | 196.06 | -0.29 | -0.15% | 195.55 | 197.00 | 194.29 | 202,662 |
| Feb 14 2024 | 196.35 | 5.10 | 2.67% | 193.00 | 197.02 | 190.74 | 236,725 |
| Feb 13 2024 | 191.25 | -2.15 | -1.11% | 190.31 | 193.16 | 189.35 | 230,905 |
| Feb 12 2024 | 193.40 | 1.81 | 0.94% | 191.60 | 193.50 | 189.98 | 367,011 |
| Feb 09 2024 | 191.59 | 1.07 | 0.56% | 192.98 | 194.25 | 183.31 | 347,380 |
| Feb 08 2024 | 190.52 | 8.11 | 4.45% | 189.07 | 192.33 | 188.14 | 277,104 |
| Feb 07 2024 | 182.41 | 0.00 | 0.00% | 182.41 | 182.41 | 182.41 | 0 |
| Feb 06 2024 | 182.41 | 4.28 | 2.40% | 178.72 | 183.68 | 178.72 | 199,765 |
| Feb 05 2024 | 178.13 | -0.56 | -0.31% | 177.88 | 178.93 | 176.73 | 183,366 |
| Feb 02 2024 | 178.69 | 3.93 | 2.25% | 174.82 | 179.96 | 173.69 | 291,134 |
| Feb 01 2024 | 174.76 | -1.93 | -1.09% | 178.09 | 179.33 | 173.25 | 234,105 |
| Jan 31 2024 | 176.69 | -2.15 | -1.20% | 178.86 | 180.06 | 176.34 | 264,858 |
| Jan 30 2024 | 178.84 | -4.10 | -2.24% | 181.80 | 183.65 | 178.69 | 142,940 |
| Jan 29 2024 | 182.94 | 2.54 | 1.41% | 181.82 | 183.05 | 180.40 | 111,991 |
| Jan 26 2024 | 180.40 | -0.96 | -0.53% | 181.38 | 182.25 | 178.67 | 165,349 |
