Find a quote
TFI INTERNATIONAL INC
213.28 Up 2.78 (1.30 %)
Delayed : 2026/05/29 11:57:05
- Previous close $210.50
- Opening $209.65
- Today High $213.71
- Today Low $209.65
- Price Bid $212.82
- Price Ask $212.82
- 52 Weeks High $213.71
- 52 Weeks Low $113.72
- Size Bid 2
- Size Ask 1
- Volume 163,784
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:57 AM | $213.28 | Up $0.00 | $213.28 | $213.07 | 200 |
| 11:56 AM | $213.28 | Up $0.07 | $213.28 | $213.22 | 500 |
| 11:55 AM | $213.21 | Up $0.00 | $213.21 | $213.08 | 200 |
| 11:54 AM | $213.21 | Up $0.00 | $213.21 | $213.21 | 300 |
| 11:53 AM | $213.21 | Up $0.00 | $213.21 | $213.21 | 500 |
| 11:51 AM | $213.21 | Up $0.09 | $213.21 | $213.21 | 500 |
| 11:51 AM | $213.21 | Up $0.00 | $213.21 | $213.21 | 0 |
| 11:50 AM | $213.12 | Down $ -0.09 | $213.12 | $213.12 | 100 |
| 11:49 AM | $213.21 | Up $0.05 | $213.21 | $213.21 | 200 |
| 11:48 AM | $213.16 | Up $0.00 | $213.16 | $213.16 | 100 |
| 11:47 AM | $213.16 | Up $0.10 | $213.16 | $213.16 | 100 |
| 11:46 AM | $213.06 | Down $ -0.17 | $213.06 | $213.06 | 100 |
| 11:45 AM | $213.23 | Up $0.10 | $213.23 | $213.23 | 300 |
| 11:44 AM | $213.13 | Up $0.13 | $213.13 | $213.01 | 300 |
| 11:43 AM | $213.00 | Up $0.19 | $213.00 | $212.89 | 200 |
| 11:40 AM | $212.81 | Down $ -0.15 | $212.81 | $212.81 | 700 |
| 11:40 AM | $212.81 | Up $0.00 | $212.81 | $212.81 | 0 |
| 11:40 AM | $212.81 | Up $0.00 | $212.81 | $212.81 | 0 |
| 11:38 AM | $212.96 | Down $ -0.06 | $212.96 | $212.96 | 100 |
| 11:38 AM | $212.96 | Up $0.00 | $212.96 | $212.96 | 0 |
| 11:35 AM | $213.02 | Down $ -0.27 | $213.02 | $213.02 | 1,100 |
| 11:35 AM | $213.02 | Up $0.00 | $213.02 | $213.02 | 0 |
| 11:35 AM | $213.02 | Up $0.00 | $213.02 | $213.02 | 0 |
| 11:31 AM | $213.29 | Down $ -0.01 | $213.29 | $213.29 | 100 |
| 11:31 AM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 11:31 AM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 11:31 AM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 11:30 AM | $213.30 | Up $0.05 | $213.30 | $213.29 | 300 |
| 11:29 AM | $213.25 | Down $ -0.04 | $213.25 | $213.25 | 100 |
| 11:27 AM | $213.29 | Up $0.00 | $213.29 | $213.28 | 200 |
| 11:27 AM | $213.29 | Up $0.00 | $213.29 | $213.28 | 0 |
| 11:24 AM | $213.29 | Up $0.03 | $213.29 | $213.29 | 300 |
| 11:24 AM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 11:24 AM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 11:23 AM | $213.26 | Up $0.46 | $213.26 | $212.84 | 1,600 |
| 11:21 AM | $212.80 | Up $0.11 | $212.82 | $212.72 | 600 |
| 11:21 AM | $212.80 | Up $0.00 | $212.82 | $212.72 | 0 |
| 11:20 AM | $212.69 | Down $ -0.06 | $212.69 | $212.69 | 100 |
| 11:18 AM | $212.75 | Up $0.09 | $212.75 | $212.69 | 2,200 |
| 11:18 AM | $212.75 | Up $0.00 | $212.75 | $212.69 | 0 |
| 11:17 AM | $212.66 | Down $ -0.04 | $212.70 | $212.64 | 6,300 |
| 11:16 AM | $212.70 | Up $0.00 | $212.70 | $212.70 | 800 |
| 11:15 AM | $212.70 | Up $0.00 | $212.70 | $212.70 | 2,500 |
| 11:14 AM | $212.70 | Up $0.00 | $212.70 | $212.70 | 900 |
| 11:13 AM | $212.70 | Up $0.13 | $212.75 | $212.37 | 9,800 |
| 11:12 AM | $212.57 | Up $0.32 | $212.57 | $212.54 | 400 |
| 11:11 AM | $212.25 | Up $0.01 | $212.25 | $212.25 | 100 |
| 11:10 AM | $212.24 | Up $0.00 | $212.24 | $212.24 | 100 |
| 11:09 AM | $212.24 | Down $ -0.01 | $212.24 | $212.24 | 400 |
| 11:08 AM | $212.25 | Up $0.07 | $212.25 | $212.25 | 100 |
| 11:06 AM | $212.18 | Up $0.01 | $212.18 | $212.17 | 200 |
| 11:06 AM | $212.18 | Up $0.00 | $212.18 | $212.17 | 0 |
| 11:05 AM | $212.17 | Down $ -0.52 | $212.69 | $211.59 | 3,100 |
| 11:04 AM | $212.69 | Up $0.00 | $212.69 | $212.69 | 300 |
| 11:03 AM | $212.69 | Up $0.00 | $212.69 | $212.69 | 100 |
| 11:02 AM | $212.69 | Up $0.00 | $212.69 | $212.69 | 400 |
| 11:01 AM | $212.69 | Up $0.19 | $212.69 | $212.69 | 300 |
| 11:00 AM | $212.50 | Up $0.08 | $212.50 | $212.49 | 1,200 |
| 10:59 AM | $212.42 | Up $0.11 | $212.42 | $212.42 | 100 |
| 10:58 AM | $212.31 | Down $ -0.03 | $212.33 | $212.31 | 900 |
| 10:57 AM | $212.34 | Down $ -0.14 | $212.50 | $212.34 | 700 |
| 10:55 AM | $212.48 | Up $0.27 | $212.48 | $212.48 | 600 |
| 10:55 AM | $212.48 | Up $0.00 | $212.48 | $212.48 | 0 |
| 10:53 AM | $212.21 | Down $ -0.21 | $212.21 | $212.21 | 100 |
| 10:53 AM | $212.21 | Up $0.00 | $212.21 | $212.21 | 0 |
| 10:51 AM | $212.42 | Up $0.92 | $212.42 | $211.84 | 800 |
| 10:51 AM | $212.42 | Up $0.00 | $212.42 | $211.84 | 0 |
| 10:50 AM | $211.50 | Down $ -0.27 | $211.85 | $211.50 | 800 |
| 10:49 AM | $211.77 | Down $ -0.20 | $211.97 | $211.77 | 500 |
| 10:47 AM | $211.97 | Up $0.37 | $211.97 | $211.97 | 600 |
| 10:47 AM | $211.97 | Up $0.00 | $211.97 | $211.97 | 0 |
| 10:46 AM | $211.60 | Up $0.29 | $211.60 | $211.17 | 800 |
| 10:44 AM | $211.31 | Up $0.28 | $211.31 | $211.02 | 400 |
| 10:44 AM | $211.31 | Up $0.00 | $211.31 | $211.02 | 0 |
| 10:42 AM | $211.03 | Down $ -0.14 | $211.03 | $210.66 | 1,900 |
| 10:42 AM | $211.03 | Up $0.00 | $211.03 | $210.66 | 0 |
| 10:40 AM | $211.17 | Down $ -0.01 | $211.46 | $211.16 | 1,200 |
| 10:40 AM | $211.17 | Up $0.00 | $211.46 | $211.16 | 0 |
| 10:39 AM | $211.18 | Up $0.24 | $211.18 | $210.93 | 800 |
| 10:38 AM | $210.94 | Down $ -0.42 | $210.94 | $210.94 | 100 |
| 10:37 AM | $211.36 | Down $ -0.14 | $211.36 | $211.26 | 600 |
| 10:36 AM | $211.50 | Up $0.02 | $211.50 | $211.38 | 700 |
| 10:35 AM | $211.48 | Up $0.14 | $211.48 | $211.03 | 700 |
| 10:32 AM | $211.34 | Down $ -0.81 | $212.15 | $211.15 | 1,600 |
| 10:32 AM | $211.34 | Up $0.00 | $212.15 | $211.15 | 0 |
| 10:32 AM | $211.34 | Up $0.00 | $212.15 | $211.15 | 0 |
| 10:30 AM | $212.15 | Down $ -0.01 | $212.15 | $212.15 | 100 |
| 10:30 AM | $212.15 | Up $0.00 | $212.15 | $212.15 | 0 |
| 10:29 AM | $212.16 | Up $0.01 | $212.17 | $212.16 | 400 |
| 10:28 AM | $212.15 | Down $ -0.10 | $212.15 | $212.00 | 1,000 |
| 10:26 AM | $212.25 | Down $ -0.45 | $212.26 | $212.17 | 900 |
| 10:26 AM | $212.25 | Up $0.00 | $212.26 | $212.17 | 0 |
| 10:21 AM | $212.70 | Up $0.18 | $212.70 | $212.65 | 2,400 |
| 10:21 AM | $212.70 | Up $0.00 | $212.70 | $212.65 | 0 |
| 10:21 AM | $212.70 | Up $0.00 | $212.70 | $212.65 | 0 |
| 10:21 AM | $212.70 | Up $0.00 | $212.70 | $212.65 | 0 |
| 10:21 AM | $212.70 | Up $0.00 | $212.70 | $212.65 | 0 |
| 10:20 AM | $212.52 | Down $ -0.01 | $212.54 | $212.44 | 1,800 |
| 10:19 AM | $212.53 | Down $ -0.08 | $212.54 | $212.53 | 200 |
| 10:18 AM | $212.61 | Down $ -0.09 | $212.70 | $212.61 | 800 |
| 10:17 AM | $212.70 | Up $0.06 | $212.70 | $212.70 | 2,000 |
| 10:16 AM | $212.64 | Down $ -0.06 | $212.64 | $212.53 | 300 |
| 10:15 AM | $212.70 | Up $0.29 | $212.70 | $212.62 | 800 |
| 10:14 AM | $212.41 | Down $ -0.28 | $212.70 | $212.41 | 1,400 |
| 10:13 AM | $212.69 | Up $0.00 | $212.69 | $212.58 | 400 |
| 10:12 AM | $212.69 | Down $ -0.07 | $212.69 | $212.57 | 500 |
| 10:11 AM | $212.76 | Up $0.07 | $212.76 | $212.69 | 400 |
| 10:10 AM | $212.69 | Up $0.13 | $212.70 | $212.56 | 500 |
| 10:09 AM | $212.56 | Down $ -0.28 | $212.69 | $212.56 | 1,000 |
| 10:08 AM | $212.85 | Up $0.03 | $212.85 | $212.70 | 4,700 |
| 10:07 AM | $212.82 | Up $0.12 | $212.83 | $212.69 | 5,600 |
| 10:06 AM | $212.70 | Up $0.00 | $212.70 | $212.70 | 5,100 |
| 10:05 AM | $212.70 | Up $0.05 | $212.70 | $212.70 | 5,100 |
| 10:04 AM | $212.65 | Up $0.08 | $212.70 | $212.58 | 6,700 |
| 10:03 AM | $212.57 | Down $ -0.12 | $212.69 | $212.57 | 500 |
| 10:02 AM | $212.69 | Up $0.21 | $212.69 | $212.56 | 300 |
| 10:01 AM | $212.48 | Down $ -0.22 | $212.90 | $212.48 | 500 |
| 10:00 AM | $212.70 | Up $0.28 | $212.70 | $212.68 | 4,800 |
| 09:59 AM | $212.42 | Down $ -0.14 | $212.43 | $212.40 | 300 |
| 09:57 AM | $212.56 | Down $0.00 | $212.56 | $212.56 | 100 |
| 09:57 AM | $212.56 | Up $0.00 | $212.56 | $212.56 | 0 |
| 09:56 AM | $212.57 | Down $0.00 | $212.57 | $212.39 | 300 |
| 09:55 AM | $212.57 | Down $ -0.27 | $212.57 | $212.57 | 400 |
| 09:54 AM | $212.84 | Down $ -0.07 | $212.84 | $212.83 | 1,200 |
| 09:53 AM | $212.91 | Up $0.18 | $212.91 | $212.86 | 300 |
| 09:52 AM | $212.73 | Up $0.14 | $212.73 | $212.73 | 200 |
| 09:51 AM | $212.59 | Down $ -0.22 | $212.70 | $212.59 | 1,400 |
| 09:50 AM | $212.81 | Down $ -0.04 | $213.34 | $212.81 | 700 |
| 09:49 AM | $212.85 | Down $ -0.14 | $213.67 | $212.82 | 6,500 |
| 09:48 AM | $212.99 | Down $ -0.71 | $213.71 | $212.88 | 3,600 |
| 09:46 AM | $213.70 | Up $0.70 | $213.70 | $212.99 | 6,200 |
| 09:46 AM | $213.70 | Up $0.00 | $213.70 | $212.99 | 0 |
| 09:44 AM | $213.00 | Up $1.01 | $213.00 | $212.00 | 6,500 |
| 09:44 AM | $213.00 | Up $0.00 | $213.00 | $212.00 | 0 |
| 09:43 AM | $211.99 | Down $ -0.01 | $212.01 | $211.99 | 700 |
| 09:42 AM | $212.00 | Up $0.04 | $212.43 | $212.00 | 500 |
| 09:41 AM | $211.96 | Down $ -0.09 | $212.20 | $211.96 | 3,300 |
| 09:36 AM | $212.05 | Down $ -0.58 | $212.87 | $212.05 | 300 |
| 09:36 AM | $212.05 | Up $0.00 | $212.87 | $212.05 | 0 |
| 09:36 AM | $212.05 | Up $0.00 | $212.87 | $212.05 | 0 |
| 09:36 AM | $212.05 | Up $0.00 | $212.87 | $212.05 | 0 |
| 09:36 AM | $212.05 | Up $0.00 | $212.87 | $212.05 | 0 |
| 09:35 AM | $212.63 | Up $2.98 | $212.98 | $210.96 | 27,200 |
| 09:30 AM | $209.65 | Down $ -0.85 | $209.65 | $209.65 | 2,200 |
| 09:30 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 09:30 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 09:30 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 09:30 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| Previous close | $210.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $210.50 | $209.99 | $211.74 | $208.81 | 116,200 |
| 27/05/2026 | $209.73 | $212.15 | $213.12 | $208.25 | 112,000 |
| 26/05/2026 | $208.28 | $207.50 | $209.08 | $207.39 | 160,400 |
| 25/05/2026 | $205.50 | $204.02 | $205.50 | $204.02 | 18,000 |
| 22/05/2026 | $204.42 | $203.74 | $205.00 | $202.94 | 124,800 |
| 21/05/2026 | $200.78 | $198.81 | $202.53 | $198.09 | 114,900 |
| 20/05/2026 | $201.56 | $198.57 | $201.78 | $198.57 | 217,000 |
| 19/05/2026 | $193.25 | $195.65 | $196.35 | $193.11 | 128,500 |
| 15/05/2026 | $193.90 | $192.84 | $195.21 | $192.66 | 102,400 |
| 14/05/2026 | $195.90 | $194.33 | $199.38 | $194.15 | 214,200 |
| 13/05/2026 | $183.61 | $184.63 | $184.89 | $183.23 | 148,900 |
| 12/05/2026 | $184.98 | $184.45 | $186.91 | $184.14 | 164,900 |
| 11/05/2026 | $188.05 | $185.17 | $188.20 | $184.99 | 93,000 |
| 08/05/2026 | $190.05 | $189.79 | $190.14 | $188.22 | 167,200 |
| 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 |
Graphs are not available, please refer to the detailed table