Find a quote
TFI INTERNATIONAL INC
189.74 Up 1.07 (0.56 %)
Delayed : 2026/05/08 12:15:17
- Previous close $188.67
- Opening $189.12
- Today High $191.13
- Today Low $187.50
- Price Bid $189.69
- Price Ask $189.69
- 52 Weeks High $203.93
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 4
- Volume 29,017
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:14 PM | $189.74 | Down $ -0.23 | $189.74 | $189.74 | 200 |
| 12:10 PM | $189.97 | Up $0.20 | $189.97 | $189.78 | 700 |
| 12:10 PM | $189.97 | Up $0.00 | $189.97 | $189.78 | 0 |
| 12:10 PM | $189.97 | Up $0.00 | $189.97 | $189.78 | 0 |
| 12:10 PM | $189.97 | Up $0.00 | $189.97 | $189.78 | 0 |
| 12:09 PM | $189.77 | Down $ -0.02 | $189.77 | $189.77 | 100 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 100 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 12:00 PM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 11:57 AM | $189.79 | Down $ -0.37 | $189.79 | $189.79 | 100 |
| 11:57 AM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 11:57 AM | $189.79 | Up $0.00 | $189.79 | $189.79 | 0 |
| 11:55 AM | $190.16 | Down $ -0.03 | $190.16 | $190.15 | 300 |
| 11:55 AM | $190.16 | Up $0.00 | $190.16 | $190.15 | 0 |
| 11:53 AM | $190.19 | Down $ -0.26 | $190.24 | $190.19 | 900 |
| 11:53 AM | $190.19 | Up $0.00 | $190.24 | $190.19 | 0 |
| 11:51 AM | $190.45 | Down $ -0.28 | $190.45 | $190.44 | 1,700 |
| 11:51 AM | $190.45 | Up $0.00 | $190.45 | $190.44 | 0 |
| 11:48 AM | $190.73 | Up $0.42 | $190.73 | $190.42 | 2,800 |
| 11:48 AM | $190.73 | Up $0.00 | $190.73 | $190.42 | 0 |
| 11:48 AM | $190.73 | Up $0.00 | $190.73 | $190.42 | 0 |
| 11:44 AM | $190.31 | Down $ -0.35 | $190.61 | $190.31 | 600 |
| 11:44 AM | $190.31 | Up $0.00 | $190.61 | $190.31 | 0 |
| 11:44 AM | $190.31 | Up $0.00 | $190.61 | $190.31 | 0 |
| 11:44 AM | $190.31 | Up $0.00 | $190.61 | $190.31 | 0 |
| 11:43 AM | $190.66 | Down $ -0.37 | $190.85 | $190.66 | 1,200 |
| 11:42 AM | $191.03 | Up $0.28 | $191.03 | $191.03 | 100 |
| 11:39 AM | $190.75 | Up $0.08 | $190.75 | $190.66 | 700 |
| 11:39 AM | $190.75 | Up $0.00 | $190.75 | $190.66 | 0 |
| 11:39 AM | $190.75 | Up $0.00 | $190.75 | $190.66 | 0 |
| 11:35 AM | $190.67 | Up $0.06 | $190.67 | $190.67 | 100 |
| 11:35 AM | $190.67 | Up $0.00 | $190.67 | $190.67 | 0 |
| 11:35 AM | $190.67 | Up $0.00 | $190.67 | $190.67 | 0 |
| 11:35 AM | $190.67 | Up $0.00 | $190.67 | $190.67 | 0 |
| 11:33 AM | $190.61 | Up $0.17 | $190.61 | $190.57 | 800 |
| 11:33 AM | $190.61 | Up $0.00 | $190.61 | $190.57 | 0 |
| 11:31 AM | $190.44 | Down $ -0.07 | $190.44 | $190.44 | 500 |
| 11:31 AM | $190.44 | Up $0.00 | $190.44 | $190.44 | 0 |
| 11:27 AM | $190.51 | Down $ -0.02 | $190.51 | $190.45 | 200 |
| 11:27 AM | $190.51 | Up $0.00 | $190.51 | $190.45 | 0 |
| 11:27 AM | $190.51 | Up $0.00 | $190.51 | $190.45 | 0 |
| 11:27 AM | $190.51 | Up $0.00 | $190.51 | $190.45 | 0 |
| 11:25 AM | $190.53 | Down $ -0.11 | $190.53 | $190.53 | 200 |
| 11:25 AM | $190.53 | Up $0.00 | $190.53 | $190.53 | 0 |
| 11:24 AM | $190.64 | Up $0.03 | $190.64 | $190.50 | 1,300 |
| 11:22 AM | $190.61 | Down $ -0.22 | $190.61 | $190.61 | 200 |
| 11:22 AM | $190.61 | Up $0.00 | $190.61 | $190.61 | 0 |
| 11:21 AM | $190.83 | Up $0.52 | $190.83 | $190.49 | 800 |
| 11:19 AM | $190.31 | Down $ -0.11 | $190.31 | $190.31 | 100 |
| 11:19 AM | $190.31 | Up $0.00 | $190.31 | $190.31 | 0 |
| 11:12 AM | $190.42 | Down $ -0.20 | $190.42 | $190.42 | 200 |
| 11:12 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
| 11:12 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
| 11:12 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
| 11:12 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
| 11:12 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
| 11:12 AM | $190.42 | Up $0.00 | $190.42 | $190.42 | 0 |
| 11:10 AM | $190.62 | Up $0.21 | $190.63 | $190.62 | 300 |
| 11:10 AM | $190.62 | Up $0.00 | $190.63 | $190.62 | 0 |
| 11:08 AM | $190.41 | Down $ -0.23 | $190.61 | $190.41 | 1,500 |
| 11:08 AM | $190.41 | Up $0.00 | $190.61 | $190.41 | 0 |
| 11:02 AM | $190.64 | Up $0.11 | $190.65 | $190.64 | 400 |
| 11:02 AM | $190.64 | Up $0.00 | $190.65 | $190.64 | 0 |
| 11:02 AM | $190.64 | Up $0.00 | $190.65 | $190.64 | 0 |
| 11:02 AM | $190.64 | Up $0.00 | $190.65 | $190.64 | 0 |
| 11:02 AM | $190.64 | Up $0.00 | $190.65 | $190.64 | 0 |
| 11:02 AM | $190.64 | Up $0.00 | $190.65 | $190.64 | 0 |
| 11:01 AM | $190.53 | Up $0.09 | $190.53 | $190.53 | 200 |
| 10:59 AM | $190.44 | Up $0.19 | $190.44 | $190.44 | 100 |
| 10:59 AM | $190.44 | Up $0.00 | $190.44 | $190.44 | 0 |
| 10:57 AM | $190.25 | Down $ -0.20 | $190.25 | $190.25 | 100 |
| 10:57 AM | $190.25 | Up $0.00 | $190.25 | $190.25 | 0 |
| 10:55 AM | $190.45 | Up $0.00 | $190.45 | $190.45 | 100 |
| 10:55 AM | $190.45 | Up $0.00 | $190.45 | $190.45 | 0 |
| 10:52 AM | $190.45 | Up $0.19 | $190.45 | $190.45 | 100 |
| 10:52 AM | $190.45 | Up $0.00 | $190.45 | $190.45 | 0 |
| 10:52 AM | $190.45 | Up $0.00 | $190.45 | $190.45 | 0 |
| 10:51 AM | $190.25 | Down $ -0.19 | $190.25 | $190.25 | 100 |
| 10:49 AM | $190.45 | Down $ -0.44 | $190.45 | $190.42 | 200 |
| 10:49 AM | $190.45 | Up $0.00 | $190.45 | $190.42 | 0 |
| 10:43 AM | $190.89 | Down $ -0.19 | $191.04 | $190.89 | 600 |
| 10:43 AM | $190.89 | Up $0.00 | $191.04 | $190.89 | 0 |
| 10:43 AM | $190.89 | Up $0.00 | $191.04 | $190.89 | 0 |
| 10:43 AM | $190.89 | Up $0.00 | $191.04 | $190.89 | 0 |
| 10:43 AM | $190.89 | Up $0.00 | $191.04 | $190.89 | 0 |
| 10:43 AM | $190.89 | Up $0.00 | $191.04 | $190.89 | 0 |
| 10:41 AM | $191.08 | Up $0.02 | $191.09 | $191.08 | 400 |
| 10:41 AM | $191.08 | Up $0.00 | $191.09 | $191.08 | 0 |
| 10:40 AM | $191.06 | Down $ -0.07 | $191.09 | $191.06 | 700 |
| 10:37 AM | $191.13 | Up $0.34 | $191.13 | $190.92 | 600 |
| 10:37 AM | $191.13 | Up $0.00 | $191.13 | $190.92 | 0 |
| 10:37 AM | $191.13 | Up $0.00 | $191.13 | $190.92 | 0 |
| 10:36 AM | $190.79 | Up $0.04 | $190.80 | $190.75 | 500 |
| 10:35 AM | $190.75 | Up $0.14 | $190.75 | $190.75 | 100 |
| 10:31 AM | $190.61 | Down $ -0.24 | $190.86 | $190.59 | 1,200 |
| 10:31 AM | $190.61 | Up $0.00 | $190.86 | $190.59 | 0 |
| 10:31 AM | $190.61 | Up $0.00 | $190.86 | $190.59 | 0 |
| 10:31 AM | $190.61 | Up $0.00 | $190.86 | $190.59 | 0 |
| 10:28 AM | $190.85 | Up $0.00 | $190.85 | $190.85 | 100 |
| 10:28 AM | $190.85 | Up $0.00 | $190.85 | $190.85 | 0 |
| 10:28 AM | $190.85 | Up $0.00 | $190.85 | $190.85 | 0 |
| 10:26 AM | $190.85 | Up $0.59 | $190.85 | $190.58 | 400 |
| 10:26 AM | $190.85 | Up $0.00 | $190.85 | $190.58 | 0 |
| 10:25 AM | $190.26 | Up $0.14 | $190.35 | $190.26 | 800 |
| 10:23 AM | $190.12 | Down $ -0.19 | $190.12 | $190.12 | 100 |
| 10:23 AM | $190.12 | Up $0.00 | $190.12 | $190.12 | 0 |
| 10:21 AM | $190.31 | Up $0.24 | $190.31 | $189.94 | 400 |
| 10:21 AM | $190.31 | Up $0.00 | $190.31 | $189.94 | 0 |
| 10:20 AM | $190.07 | Up $0.07 | $190.07 | $190.07 | 100 |
| 10:19 AM | $190.00 | Down $ -0.12 | $190.00 | $189.99 | 500 |
| 10:18 AM | $190.12 | Up $0.36 | $190.12 | $190.00 | 1,000 |
| 10:12 AM | $189.77 | Up $0.29 | $189.77 | $189.77 | 100 |
| 10:12 AM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 10:12 AM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 10:12 AM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 10:12 AM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 10:12 AM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 10:03 AM | $189.48 | Up $0.59 | $189.48 | $189.48 | 100 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:03 AM | $189.48 | Up $0.00 | $189.48 | $189.48 | 0 |
| 10:02 AM | $188.88 | Down $ -0.50 | $188.88 | $188.88 | 100 |
| 09:56 AM | $189.38 | Up $0.60 | $189.39 | $189.38 | 300 |
| 09:56 AM | $189.38 | Up $0.00 | $189.39 | $189.38 | 0 |
| 09:56 AM | $189.38 | Up $0.00 | $189.39 | $189.38 | 0 |
| 09:56 AM | $189.38 | Up $0.00 | $189.39 | $189.38 | 0 |
| 09:56 AM | $189.38 | Up $0.00 | $189.39 | $189.38 | 0 |
| 09:56 AM | $189.38 | Up $0.00 | $189.39 | $189.38 | 0 |
| 09:53 AM | $188.78 | Down $ -0.62 | $188.78 | $188.78 | 100 |
| 09:53 AM | $188.78 | Up $0.00 | $188.78 | $188.78 | 0 |
| 09:53 AM | $188.78 | Up $0.00 | $188.78 | $188.78 | 0 |
| 09:52 AM | $189.40 | Up $0.49 | $189.40 | $189.40 | 200 |
| 09:47 AM | $188.91 | Up $0.39 | $188.91 | $188.54 | 300 |
| 09:47 AM | $188.91 | Up $0.00 | $188.91 | $188.54 | 0 |
| 09:47 AM | $188.91 | Up $0.00 | $188.91 | $188.54 | 0 |
| 09:47 AM | $188.91 | Up $0.00 | $188.91 | $188.54 | 0 |
| 09:47 AM | $188.91 | Up $0.00 | $188.91 | $188.54 | 0 |
| 09:43 AM | $188.52 | Up $1.02 | $188.52 | $188.32 | 500 |
| 09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.32 | 0 |
| 09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.32 | 0 |
| 09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.32 | 0 |
| 09:40 AM | $187.50 | Down $ -1.29 | $187.95 | $187.50 | 400 |
| 09:40 AM | $187.50 | Up $0.00 | $187.95 | $187.50 | 0 |
| 09:40 AM | $187.50 | Up $0.00 | $187.95 | $187.50 | 0 |
| 09:34 AM | $188.79 | Down $ -0.06 | $188.79 | $188.79 | 200 |
| 09:34 AM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
| 09:34 AM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
| 09:34 AM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
| 09:34 AM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
| 09:34 AM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
| 09:30 AM | $188.85 | Up $0.18 | $189.12 | $188.85 | 1,200 |
| 09:30 AM | $188.85 | Up $0.00 | $189.12 | $188.85 | 0 |
| 09:30 AM | $188.85 | Up $0.00 | $189.12 | $188.85 | 0 |
| 09:30 AM | $188.85 | Up $0.00 | $189.12 | $188.85 | 0 |
| Previous close | $188.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2026 | $188.67 | $190.29 | $190.57 | $188.21 | 181,900 |
| 06/05/2026 | $190.04 | $188.71 | $191.70 | $188.29 | 149,400 |
| 05/05/2026 | $184.57 | $182.73 | $185.03 | $182.41 | 228,300 |
| 04/05/2026 | $183.01 | $184.37 | $185.06 | $181.76 | 150,900 |
| 01/05/2026 | $193.46 | $194.65 | $195.05 | $192.86 | 189,000 |
| 30/04/2026 | $194.36 | $192.34 | $194.50 | $191.39 | 261,600 |
| 29/04/2026 | $192.50 | $192.39 | $193.43 | $190.47 | 245,200 |
| 28/04/2026 | $197.81 | $200.07 | $202.20 | $197.39 | 257,600 |
| 27/04/2026 | $188.53 | $189.06 | $190.58 | $187.85 | 245,500 |
| 24/04/2026 | $189.57 | $190.80 | $191.25 | $189.29 | 114,700 |
| 23/04/2026 | $188.84 | $187.73 | $189.64 | $186.90 | 170,100 |
| 22/04/2026 | $185.70 | $184.55 | $185.84 | $183.56 | 99,000 |
| 21/04/2026 | $184.95 | $184.07 | $186.54 | $183.77 | 141,300 |
| 20/04/2026 | $185.52 | $183.91 | $185.78 | $183.61 | 165,400 |
| 17/04/2026 | $180.20 | $182.69 | $182.71 | $179.58 | 137,800 |
| 16/04/2026 | $175.19 | $175.57 | $176.27 | $174.12 | 189,100 |
| 15/04/2026 | $168.47 | $168.86 | $169.91 | $168.00 | 89,600 |
| 14/04/2026 | $172.31 | $171.78 | $172.82 | $171.40 | 79,800 |
| 13/04/2026 | $171.38 | $166.81 | $171.72 | $166.65 | 113,800 |
| 10/04/2026 | $169.27 | $169.15 | $169.94 | $168.29 | 86,400 |
| 09/04/2026 | $171.10 | $168.02 | $171.84 | $167.97 | 210,800 |
| 08/04/2026 | $166.86 | $167.59 | $168.07 | $166.37 | 130,900 |
| 07/04/2026 | $160.07 | $159.80 | $160.76 | $156.75 | 406,300 |
| 06/04/2026 | $158.44 | $156.73 | $158.62 | $156.44 | 124,700 |
| 02/04/2026 | $155.08 | $154.43 | $155.56 | $153.66 | 126,700 |
| 01/04/2026 | $153.63 | $155.14 | $155.64 | $153.25 | 157,700 |
| 31/03/2026 | $151.42 | $147.46 | $152.17 | $147.46 | 169,400 |
| 30/03/2026 | $146.28 | $147.41 | $147.82 | $145.71 | 233,500 |
| 27/03/2026 | $145.46 | $144.81 | $145.73 | $143.88 | 87,800 |
| 26/03/2026 | $146.32 | $147.07 | $147.07 | $145.38 | 78,600 |
Graphs are not available, please refer to the detailed table