Find a quote
TFI INTERNATIONAL INC
165.06 Up 1.44 (0.87 %)
Delayed : 2026/02/17 11:53:21
- Previous close $163.62
- Opening $165.08
- Today High $166.73
- Today Low $163.49
- Price Bid $164.95
- Price Ask $164.95
- 52 Weeks High $185.34
- 52 Weeks Low $102.57
- Size Bid 1
- Size Ask 1
- Volume 66,900
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:55 AM | $164.96 | Down $ -0.10 | $164.96 | $164.96 | 100 |
| 11:53 AM | $165.06 | Down $ -0.15 | $165.06 | $165.06 | 100 |
| 11:53 AM | $165.06 | Up $0.00 | $165.06 | $165.06 | 0 |
| 11:52 AM | $165.21 | Up $0.48 | $165.21 | $165.06 | 300 |
| 11:51 AM | $164.73 | Up $0.09 | $164.92 | $164.73 | 400 |
| 11:50 AM | $164.64 | Up $0.12 | $164.71 | $164.42 | 300 |
| 11:49 AM | $164.52 | Up $0.03 | $164.70 | $164.50 | 400 |
| 11:46 AM | $164.48 | Down $ -0.34 | $164.48 | $164.48 | 100 |
| 11:46 AM | $164.48 | Up $0.00 | $164.48 | $164.48 | 0 |
| 11:46 AM | $164.48 | Up $0.00 | $164.48 | $164.48 | 0 |
| 11:44 AM | $164.82 | Up $0.09 | $164.82 | $164.71 | 700 |
| 11:44 AM | $164.82 | Up $0.00 | $164.82 | $164.71 | 0 |
| 11:42 AM | $164.72 | Down $ -0.22 | $164.72 | $164.72 | 400 |
| 11:42 AM | $164.72 | Up $0.00 | $164.72 | $164.72 | 0 |
| 11:41 AM | $164.94 | Down $ -0.19 | $164.96 | $164.94 | 400 |
| 11:38 AM | $165.13 | Up $0.00 | $165.13 | $165.13 | 100 |
| 11:38 AM | $165.13 | Up $0.00 | $165.13 | $165.13 | 0 |
| 11:38 AM | $165.13 | Up $0.00 | $165.13 | $165.13 | 0 |
| 11:36 AM | $165.13 | Down $ -0.01 | $165.13 | $165.13 | 300 |
| 11:36 AM | $165.13 | Up $0.00 | $165.13 | $165.13 | 0 |
| 11:34 AM | $165.14 | Up $0.40 | $165.14 | $164.58 | 1,400 |
| 11:34 AM | $165.14 | Up $0.00 | $165.14 | $164.58 | 0 |
| 11:33 AM | $164.74 | Up $0.38 | $164.74 | $164.55 | 200 |
| 11:32 AM | $164.36 | Down $ -0.06 | $164.55 | $164.31 | 800 |
| 11:31 AM | $164.42 | Up $0.01 | $164.42 | $164.42 | 100 |
| 11:30 AM | $164.41 | Down $ -0.29 | $164.59 | $164.41 | 300 |
| 11:29 AM | $164.70 | Down $ -0.50 | $164.95 | $164.70 | 300 |
| 11:28 AM | $165.20 | Down $ -0.17 | $165.20 | $165.08 | 900 |
| 11:27 AM | $165.37 | Up $0.03 | $165.37 | $165.09 | 900 |
| 11:25 AM | $165.34 | Up $0.25 | $165.47 | $165.27 | 1,100 |
| 11:25 AM | $165.34 | Up $0.00 | $165.47 | $165.27 | 0 |
| 11:24 AM | $165.09 | Up $0.00 | $165.27 | $165.09 | 400 |
| 11:23 AM | $165.09 | Down $ -0.14 | $165.09 | $165.09 | 100 |
| 11:22 AM | $165.23 | Up $0.05 | $165.23 | $165.05 | 400 |
| 11:20 AM | $165.18 | Down $ -0.09 | $165.18 | $165.18 | 300 |
| 11:20 AM | $165.18 | Up $0.00 | $165.18 | $165.18 | 0 |
| 11:19 AM | $165.27 | Down $ -0.20 | $165.27 | $165.27 | 200 |
| 11:16 AM | $165.47 | Up $0.16 | $165.47 | $165.18 | 600 |
| 11:16 AM | $165.47 | Up $0.00 | $165.47 | $165.18 | 0 |
| 11:16 AM | $165.47 | Up $0.00 | $165.47 | $165.18 | 0 |
| 11:15 AM | $165.31 | Down $ -0.08 | $165.31 | $165.31 | 100 |
| 11:14 AM | $165.39 | Down $ -0.07 | $165.39 | $165.39 | 300 |
| 11:13 AM | $165.46 | Up $0.03 | $165.56 | $165.10 | 3,200 |
| 11:11 AM | $165.43 | Down $ -0.04 | $165.61 | $165.43 | 1,400 |
| 11:11 AM | $165.43 | Up $0.00 | $165.61 | $165.43 | 0 |
| 11:10 AM | $165.47 | Up $0.06 | $165.54 | $165.47 | 400 |
| 11:09 AM | $165.41 | Down $ -0.13 | $165.41 | $165.39 | 500 |
| 11:08 AM | $165.55 | Up $0.09 | $165.69 | $165.40 | 1,400 |
| 11:07 AM | $165.45 | Down $ -0.01 | $165.47 | $165.45 | 900 |
| 11:06 AM | $165.46 | Up $0.56 | $165.46 | $164.93 | 3,300 |
| 11:03 AM | $164.90 | Up $0.03 | $164.90 | $164.84 | 400 |
| 11:03 AM | $164.90 | Up $0.00 | $164.90 | $164.84 | 0 |
| 11:03 AM | $164.90 | Up $0.00 | $164.90 | $164.84 | 0 |
| 11:02 AM | $164.87 | Down $ -0.05 | $164.87 | $164.87 | 300 |
| 11:01 AM | $164.92 | Up $0.43 | $164.92 | $164.72 | 800 |
| 11:00 AM | $164.49 | Down $ -0.23 | $164.98 | $164.41 | 1,900 |
| 10:56 AM | $164.72 | Down $ -0.10 | $164.77 | $164.72 | 300 |
| 10:56 AM | $164.72 | Up $0.00 | $164.77 | $164.72 | 0 |
| 10:56 AM | $164.72 | Up $0.00 | $164.77 | $164.72 | 0 |
| 10:56 AM | $164.72 | Up $0.00 | $164.77 | $164.72 | 0 |
| 10:50 AM | $164.82 | Down $ -0.23 | $164.83 | $164.82 | 900 |
| 10:50 AM | $164.82 | Up $0.00 | $164.83 | $164.82 | 0 |
| 10:50 AM | $164.82 | Up $0.00 | $164.83 | $164.82 | 0 |
| 10:50 AM | $164.82 | Up $0.00 | $164.83 | $164.82 | 0 |
| 10:50 AM | $164.82 | Up $0.00 | $164.83 | $164.82 | 0 |
| 10:50 AM | $164.82 | Up $0.00 | $164.83 | $164.82 | 0 |
| 10:49 AM | $165.05 | Down $ -1.01 | $165.81 | $165.04 | 1,200 |
| 10:48 AM | $166.06 | Up $0.20 | $166.06 | $166.06 | 100 |
| 10:47 AM | $165.86 | Up $0.15 | $165.86 | $165.84 | 200 |
| 10:45 AM | $165.71 | Up $0.12 | $165.71 | $165.58 | 500 |
| 10:45 AM | $165.71 | Up $0.00 | $165.71 | $165.58 | 0 |
| 10:44 AM | $165.59 | Up $0.32 | $165.59 | $165.06 | 1,700 |
| 10:43 AM | $165.27 | Down $ -0.21 | $165.27 | $165.12 | 400 |
| 10:42 AM | $165.48 | Up $0.19 | $165.48 | $165.48 | 100 |
| 10:40 AM | $165.29 | Down $ -0.01 | $165.34 | $164.90 | 800 |
| 10:40 AM | $165.29 | Up $0.00 | $165.34 | $164.90 | 0 |
| 10:39 AM | $165.30 | Up $0.29 | $165.32 | $165.27 | 500 |
| 10:38 AM | $165.01 | Down $ -0.53 | $165.22 | $165.01 | 1,000 |
| 10:37 AM | $165.54 | Up $0.37 | $165.54 | $165.54 | 100 |
| 10:36 AM | $165.17 | Down $ -1.00 | $165.62 | $165.17 | 1,500 |
| 10:34 AM | $166.17 | Up $0.32 | $166.17 | $166.17 | 100 |
| 10:34 AM | $166.17 | Up $0.00 | $166.17 | $166.17 | 0 |
| 10:33 AM | $165.85 | Up $0.06 | $165.85 | $165.85 | 100 |
| 10:32 AM | $165.78 | Down $ -0.48 | $165.79 | $165.78 | 500 |
| 10:30 AM | $166.26 | Up $0.26 | $166.27 | $166.00 | 700 |
| 10:30 AM | $166.26 | Up $0.00 | $166.27 | $166.00 | 0 |
| 10:29 AM | $166.00 | Up $0.46 | $166.00 | $165.90 | 300 |
| 10:27 AM | $165.54 | Down $ -0.04 | $165.74 | $165.54 | 700 |
| 10:27 AM | $165.54 | Up $0.00 | $165.74 | $165.54 | 0 |
| 10:26 AM | $165.58 | Down $ -0.24 | $165.58 | $165.58 | 100 |
| 10:25 AM | $165.82 | Down $ -0.75 | $166.09 | $165.82 | 1,200 |
| 10:24 AM | $166.57 | Up $0.37 | $166.57 | $166.33 | 200 |
| 10:23 AM | $166.20 | Down $ -0.53 | $166.20 | $166.20 | 500 |
| 10:21 AM | $166.73 | Up $0.14 | $166.73 | $166.73 | 100 |
| 10:21 AM | $166.73 | Up $0.00 | $166.73 | $166.73 | 0 |
| 10:18 AM | $166.59 | Up $0.01 | $166.59 | $166.58 | 500 |
| 10:18 AM | $166.59 | Up $0.00 | $166.59 | $166.58 | 0 |
| 10:18 AM | $166.59 | Up $0.00 | $166.59 | $166.58 | 0 |
| 10:17 AM | $166.58 | Up $0.30 | $166.58 | $166.49 | 700 |
| 10:16 AM | $166.28 | Up $0.52 | $166.28 | $165.85 | 700 |
| 10:13 AM | $165.76 | Up $0.24 | $165.77 | $165.40 | 1,000 |
| 10:13 AM | $165.76 | Up $0.00 | $165.77 | $165.40 | 0 |
| 10:13 AM | $165.76 | Up $0.00 | $165.77 | $165.40 | 0 |
| 10:11 AM | $165.52 | Down $ -0.03 | $165.52 | $165.40 | 600 |
| 10:11 AM | $165.52 | Up $0.00 | $165.52 | $165.40 | 0 |
| 10:10 AM | $165.55 | Down $ -0.32 | $165.57 | $165.42 | 2,200 |
| 10:08 AM | $165.87 | Down $ -0.01 | $165.87 | $165.87 | 100 |
| 10:08 AM | $165.87 | Up $0.00 | $165.87 | $165.87 | 0 |
| 10:07 AM | $165.88 | Up $0.42 | $165.88 | $165.53 | 1,200 |
| 10:06 AM | $165.46 | Down $ -0.32 | $165.59 | $165.39 | 1,100 |
| 10:04 AM | $165.79 | Down $ -0.31 | $165.79 | $165.79 | 100 |
| 10:04 AM | $165.79 | Up $0.00 | $165.79 | $165.79 | 0 |
| 10:02 AM | $166.10 | Up $0.10 | $166.10 | $166.10 | 100 |
| 10:02 AM | $166.10 | Up $0.00 | $166.10 | $166.10 | 0 |
| 10:01 AM | $166.00 | Up $0.35 | $166.00 | $165.51 | 1,900 |
| 10:00 AM | $165.65 | Down $ -0.35 | $165.65 | $165.51 | 400 |
| 09:58 AM | $166.00 | Up $0.35 | $166.00 | $165.76 | 1,500 |
| 09:58 AM | $166.00 | Up $0.00 | $166.00 | $165.76 | 0 |
| 09:56 AM | $165.65 | Down $ -0.03 | $165.65 | $165.60 | 200 |
| 09:56 AM | $165.65 | Up $0.00 | $165.65 | $165.60 | 0 |
| 09:54 AM | $165.68 | Up $0.21 | $165.68 | $165.68 | 200 |
| 09:54 AM | $165.68 | Up $0.00 | $165.68 | $165.68 | 0 |
| 09:51 AM | $165.47 | Up $1.37 | $165.47 | $164.09 | 3,200 |
| 09:51 AM | $165.47 | Up $0.00 | $165.47 | $164.09 | 0 |
| 09:51 AM | $165.47 | Up $0.00 | $165.47 | $164.09 | 0 |
| 09:50 AM | $164.10 | Down $ -0.88 | $164.98 | $164.10 | 2,100 |
| 09:49 AM | $164.98 | Up $0.10 | $164.98 | $164.78 | 400 |
| 09:48 AM | $164.88 | Down $ -0.01 | $164.88 | $164.88 | 200 |
| 09:47 AM | $164.89 | Up $0.73 | $164.89 | $164.15 | 1,100 |
| 09:46 AM | $164.16 | Down $ -0.53 | $164.16 | $164.16 | 100 |
| 09:45 AM | $164.69 | Up $0.51 | $164.69 | $164.15 | 600 |
| 09:44 AM | $164.18 | Up $0.58 | $164.18 | $163.49 | 1,400 |
| 09:42 AM | $163.60 | Down $ -1.14 | $163.60 | $163.60 | 100 |
| 09:42 AM | $163.60 | Up $0.00 | $163.60 | $163.60 | 0 |
| 09:40 AM | $164.74 | Up $0.49 | $164.74 | $163.55 | 1,000 |
| 09:40 AM | $164.74 | Up $0.00 | $164.74 | $163.55 | 0 |
| 09:39 AM | $164.25 | Down $ -0.06 | $164.99 | $164.25 | 500 |
| 09:37 AM | $164.31 | Down $ -1.51 | $164.31 | $164.31 | 100 |
| 09:37 AM | $164.31 | Up $0.00 | $164.31 | $164.31 | 0 |
| 09:34 AM | $165.82 | Down $ -0.15 | $165.82 | $164.93 | 200 |
| 09:34 AM | $165.82 | Up $0.00 | $165.82 | $164.93 | 0 |
| 09:34 AM | $165.82 | Up $0.00 | $165.82 | $164.93 | 0 |
| 09:32 AM | $165.97 | Down $ -0.01 | $165.97 | $165.97 | 100 |
| 09:32 AM | $165.97 | Up $0.00 | $165.97 | $165.97 | 0 |
| 09:31 AM | $165.98 | Up $0.90 | $165.98 | $164.43 | 1,000 |
| 09:30 AM | $165.08 | Up $1.46 | $165.08 | $165.08 | 700 |
| Previous close | $163.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $163.62 | $163.76 | $164.79 | $162.30 | 174,800 |
| 12/02/2026 | $157.10 | $156.44 | $159.38 | $151.85 | 289,300 |
| 11/02/2026 | $170.53 | $169.57 | $170.65 | $168.63 | 234,800 |
| 10/02/2026 | $168.16 | $168.73 | $169.46 | $168.08 | 94,500 |
| 09/02/2026 | $165.94 | $166.51 | $166.80 | $165.69 | 87,100 |
| 06/02/2026 | $166.50 | $163.15 | $167.37 | $163.02 | 110,300 |
| 05/02/2026 | $164.94 | $167.28 | $167.38 | $163.93 | 138,600 |
| 04/02/2026 | $167.11 | $165.14 | $167.41 | $164.21 | 237,700 |
| 03/02/2026 | $161.05 | $160.70 | $161.48 | $159.83 | 183,300 |
| 02/02/2026 | $153.61 | $150.33 | $153.79 | $150.14 | 119,100 |
| 30/01/2026 | $146.33 | $145.76 | $146.56 | $144.51 | 124,900 |
| 29/01/2026 | $147.78 | $147.68 | $148.00 | $146.00 | 177,600 |
| 28/01/2026 | $146.77 | $147.00 | $147.76 | $145.68 | 161,700 |
| 27/01/2026 | $147.25 | $148.01 | $148.52 | $146.96 | 101,100 |
| 26/01/2026 | $147.79 | $147.94 | $148.02 | $147.09 | 102,200 |
| 23/01/2026 | $149.68 | $151.50 | $151.69 | $149.07 | 166,900 |
| 22/01/2026 | $153.99 | $153.48 | $154.28 | $153.22 | 138,900 |
| 21/01/2026 | $153.55 | $152.42 | $155.20 | $152.15 | 438,400 |
| 20/01/2026 | $150.33 | $152.57 | $153.26 | $150.26 | 248,900 |
| 19/01/2026 | $156.18 | $155.46 | $156.38 | $155.31 | 50,900 |
| 16/01/2026 | $155.15 | $155.82 | $156.24 | $154.91 | 138,900 |
| 15/01/2026 | $156.56 | $156.67 | $157.58 | $156.26 | 88,100 |
| 14/01/2026 | $154.86 | $154.70 | $155.23 | $153.67 | 105,900 |
| 13/01/2026 | $154.90 | $155.83 | $157.43 | $154.32 | 136,600 |
| 12/01/2026 | $155.40 | $156.16 | $156.32 | $153.74 | 96,900 |
| 09/01/2026 | $154.48 | $153.38 | $154.94 | $151.04 | 184,700 |
| 08/01/2026 | $152.55 | $150.50 | $153.38 | $150.50 | 119,500 |
| 07/01/2026 | $148.86 | $150.29 | $150.63 | $148.80 | 147,000 |
| 06/01/2026 | $149.62 | $151.73 | $153.02 | $149.60 | 224,900 |
| 05/01/2026 | $152.39 | $150.98 | $152.56 | $150.34 | 201,300 |
Graphs are not available, please refer to the detailed table