Find a quote
TFI INTERNATIONAL INC
194.51 Up 0.15 (0.08 %)
Delayed : 2026/05/01 12:15:47
- Previous close $194.36
- Opening $195.00
- Today High $195.80
- Today Low $192.71
- Price Bid $194.20
- Price Ask $194.20
- 52 Weeks High $203.93
- 52 Weeks Low $110.17
- Size Bid 4
- Size Ask 3
- Volume 81,363
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:16 PM | $194.21 | Down $ -0.30 | $194.43 | $194.20 | 1,700 |
| 12:10 PM | $194.51 | Up $0.14 | $194.51 | $194.32 | 900 |
| 12:10 PM | $194.51 | Up $0.00 | $194.51 | $194.32 | 0 |
| 12:10 PM | $194.51 | Up $0.00 | $194.51 | $194.32 | 0 |
| 12:10 PM | $194.51 | Up $0.00 | $194.51 | $194.32 | 0 |
| 12:10 PM | $194.51 | Up $0.00 | $194.51 | $194.32 | 0 |
| 12:10 PM | $194.51 | Up $0.00 | $194.51 | $194.32 | 0 |
| 12:08 PM | $194.37 | Down $ -0.26 | $194.37 | $194.37 | 100 |
| 12:08 PM | $194.37 | Up $0.00 | $194.37 | $194.37 | 0 |
| 12:07 PM | $194.63 | Up $0.07 | $194.63 | $194.55 | 500 |
| 12:03 PM | $194.56 | Down $ -0.09 | $194.68 | $194.37 | 1,500 |
| 12:03 PM | $194.56 | Up $0.00 | $194.68 | $194.37 | 0 |
| 12:03 PM | $194.56 | Up $0.00 | $194.68 | $194.37 | 0 |
| 12:03 PM | $194.56 | Up $0.00 | $194.68 | $194.37 | 0 |
| 12:01 PM | $194.65 | Down $ -0.16 | $194.74 | $194.65 | 800 |
| 12:01 PM | $194.65 | Up $0.00 | $194.74 | $194.65 | 0 |
| 11:55 AM | $194.81 | Down $ -0.06 | $195.06 | $194.81 | 1,000 |
| 11:55 AM | $194.81 | Up $0.00 | $195.06 | $194.81 | 0 |
| 11:55 AM | $194.81 | Up $0.00 | $195.06 | $194.81 | 0 |
| 11:55 AM | $194.81 | Up $0.00 | $195.06 | $194.81 | 0 |
| 11:55 AM | $194.81 | Up $0.00 | $195.06 | $194.81 | 0 |
| 11:55 AM | $194.81 | Up $0.00 | $195.06 | $194.81 | 0 |
| 11:54 AM | $194.87 | Down $ -0.13 | $194.87 | $194.87 | 100 |
| 11:52 AM | $195.00 | Up $0.12 | $195.00 | $194.90 | 800 |
| 11:52 AM | $195.00 | Up $0.00 | $195.00 | $194.90 | 0 |
| 11:51 AM | $194.88 | Up $0.03 | $194.88 | $194.88 | 100 |
| 11:50 AM | $194.85 | Down $ -0.07 | $194.92 | $194.79 | 1,300 |
| 11:48 AM | $194.92 | Up $0.08 | $195.00 | $194.80 | 8,300 |
| 11:48 AM | $194.92 | Up $0.00 | $195.00 | $194.80 | 0 |
| 11:43 AM | $194.84 | Up $0.31 | $194.84 | $194.84 | 100 |
| 11:43 AM | $194.84 | Up $0.00 | $194.84 | $194.84 | 0 |
| 11:43 AM | $194.84 | Up $0.00 | $194.84 | $194.84 | 0 |
| 11:43 AM | $194.84 | Up $0.00 | $194.84 | $194.84 | 0 |
| 11:43 AM | $194.84 | Up $0.00 | $194.84 | $194.84 | 0 |
| 11:41 AM | $194.53 | Down $ -0.37 | $194.56 | $194.53 | 300 |
| 11:41 AM | $194.53 | Up $0.00 | $194.56 | $194.53 | 0 |
| 11:40 AM | $194.90 | Up $0.02 | $194.90 | $194.90 | 100 |
| 11:39 AM | $194.88 | Down $ -0.12 | $194.88 | $194.66 | 900 |
| 11:37 AM | $195.00 | Up $0.20 | $195.20 | $195.00 | 1,600 |
| 11:37 AM | $195.00 | Up $0.00 | $195.20 | $195.00 | 0 |
| 11:36 AM | $194.80 | Down $ -0.32 | $194.80 | $194.80 | 100 |
| 11:32 AM | $195.12 | Up $0.03 | $195.12 | $195.12 | 200 |
| 11:32 AM | $195.12 | Up $0.00 | $195.12 | $195.12 | 0 |
| 11:32 AM | $195.12 | Up $0.00 | $195.12 | $195.12 | 0 |
| 11:32 AM | $195.12 | Up $0.00 | $195.12 | $195.12 | 0 |
| 11:31 AM | $195.09 | Up $0.34 | $195.09 | $195.09 | 200 |
| 11:29 AM | $194.75 | Down $ -0.27 | $194.75 | $194.75 | 100 |
| 11:29 AM | $194.75 | Up $0.00 | $194.75 | $194.75 | 0 |
| 11:28 AM | $195.02 | Down $ -0.38 | $195.52 | $194.91 | 900 |
| 11:27 AM | $195.40 | Up $0.58 | $195.40 | $195.02 | 1,000 |
| 11:21 AM | $194.82 | Down $ -0.01 | $194.82 | $194.82 | 300 |
| 11:21 AM | $194.82 | Up $0.00 | $194.82 | $194.82 | 0 |
| 11:21 AM | $194.82 | Up $0.00 | $194.82 | $194.82 | 0 |
| 11:21 AM | $194.82 | Up $0.00 | $194.82 | $194.82 | 0 |
| 11:21 AM | $194.82 | Up $0.00 | $194.82 | $194.82 | 0 |
| 11:21 AM | $194.82 | Up $0.00 | $194.82 | $194.82 | 0 |
| 11:19 AM | $194.83 | Down $ -0.13 | $194.83 | $194.83 | 100 |
| 11:19 AM | $194.83 | Up $0.00 | $194.83 | $194.83 | 0 |
| 11:18 AM | $194.96 | Down $ -0.22 | $194.97 | $194.96 | 500 |
| 11:17 AM | $195.18 | Down $ -0.07 | $195.18 | $195.18 | 100 |
| 11:11 AM | $195.25 | Down $ -0.14 | $195.25 | $195.24 | 400 |
| 11:11 AM | $195.25 | Up $0.00 | $195.25 | $195.24 | 0 |
| 11:11 AM | $195.25 | Up $0.00 | $195.25 | $195.24 | 0 |
| 11:11 AM | $195.25 | Up $0.00 | $195.25 | $195.24 | 0 |
| 11:11 AM | $195.25 | Up $0.00 | $195.25 | $195.24 | 0 |
| 11:11 AM | $195.25 | Up $0.00 | $195.25 | $195.24 | 0 |
| 11:10 AM | $195.39 | Down $ -0.19 | $195.40 | $195.39 | 400 |
| 11:07 AM | $195.58 | Up $0.33 | $195.58 | $195.55 | 200 |
| 11:07 AM | $195.58 | Up $0.00 | $195.58 | $195.55 | 0 |
| 11:07 AM | $195.58 | Up $0.00 | $195.58 | $195.55 | 0 |
| 11:04 AM | $195.25 | Down $ -0.14 | $195.39 | $195.25 | 300 |
| 11:04 AM | $195.25 | Up $0.00 | $195.39 | $195.25 | 0 |
| 11:04 AM | $195.25 | Up $0.00 | $195.39 | $195.25 | 0 |
| 11:03 AM | $195.39 | Down $ -0.03 | $195.39 | $195.39 | 100 |
| 11:02 AM | $195.42 | Up $0.38 | $195.42 | $195.27 | 400 |
| 10:59 AM | $195.04 | Down $ -0.73 | $195.80 | $195.04 | 2,400 |
| 10:59 AM | $195.04 | Up $0.00 | $195.80 | $195.04 | 0 |
| 10:59 AM | $195.04 | Up $0.00 | $195.80 | $195.04 | 0 |
| 10:58 AM | $195.77 | Up $0.55 | $195.77 | $195.23 | 500 |
| 10:52 AM | $195.22 | Up $0.06 | $195.31 | $195.22 | 1,100 |
| 10:52 AM | $195.22 | Up $0.00 | $195.31 | $195.22 | 0 |
| 10:52 AM | $195.22 | Up $0.00 | $195.31 | $195.22 | 0 |
| 10:52 AM | $195.22 | Up $0.00 | $195.31 | $195.22 | 0 |
| 10:52 AM | $195.22 | Up $0.00 | $195.31 | $195.22 | 0 |
| 10:52 AM | $195.22 | Up $0.00 | $195.31 | $195.22 | 0 |
| 10:51 AM | $195.16 | Up $0.58 | $195.16 | $194.74 | 1,000 |
| 10:50 AM | $194.58 | Up $0.17 | $194.58 | $194.36 | 700 |
| 10:49 AM | $194.41 | Down $ -0.34 | $194.75 | $194.39 | 1,900 |
| 10:48 AM | $194.75 | Down $ -0.16 | $194.75 | $194.50 | 4,600 |
| 10:46 AM | $194.91 | Up $0.19 | $194.91 | $194.91 | 500 |
| 10:46 AM | $194.91 | Up $0.00 | $194.91 | $194.91 | 0 |
| 10:45 AM | $194.73 | Down $ -0.16 | $194.73 | $194.64 | 400 |
| 10:44 AM | $194.89 | Up $0.09 | $194.89 | $194.89 | 100 |
| 10:42 AM | $194.80 | Down $ -0.28 | $194.80 | $194.80 | 100 |
| 10:42 AM | $194.80 | Up $0.00 | $194.80 | $194.80 | 0 |
| 10:41 AM | $195.08 | Up $0.00 | $195.08 | $194.96 | 600 |
| 10:40 AM | $195.08 | Down $ -0.23 | $195.08 | $195.08 | 700 |
| 10:39 AM | $195.31 | Up $0.26 | $195.31 | $195.16 | 1,000 |
| 10:38 AM | $195.05 | Down $ -0.02 | $195.05 | $195.05 | 100 |
| 10:36 AM | $195.07 | Up $0.40 | $195.07 | $194.45 | 2,600 |
| 10:36 AM | $195.07 | Up $0.00 | $195.07 | $194.45 | 0 |
| 10:32 AM | $194.67 | Up $0.03 | $194.67 | $194.67 | 100 |
| 10:32 AM | $194.67 | Up $0.00 | $194.67 | $194.67 | 0 |
| 10:32 AM | $194.67 | Up $0.00 | $194.67 | $194.67 | 0 |
| 10:32 AM | $194.67 | Up $0.00 | $194.67 | $194.67 | 0 |
| 10:29 AM | $194.64 | Down $ -0.30 | $194.73 | $194.64 | 500 |
| 10:29 AM | $194.64 | Up $0.00 | $194.73 | $194.64 | 0 |
| 10:29 AM | $194.64 | Up $0.00 | $194.73 | $194.64 | 0 |
| 10:28 AM | $194.94 | Up $0.21 | $194.94 | $194.94 | 300 |
| 10:27 AM | $194.73 | Down $ -0.27 | $195.02 | $194.73 | 1,200 |
| 10:26 AM | $195.00 | Down $ -0.21 | $195.38 | $194.86 | 2,900 |
| 10:25 AM | $195.21 | Up $0.02 | $195.21 | $195.21 | 300 |
| 10:24 AM | $195.19 | Up $0.20 | $195.19 | $194.96 | 1,200 |
| 10:23 AM | $194.99 | Up $0.00 | $194.99 | $194.99 | 100 |
| 10:22 AM | $194.99 | Up $0.15 | $195.32 | $194.79 | 1,600 |
| 10:19 AM | $194.84 | Down $ -0.02 | $194.84 | $194.84 | 200 |
| 10:19 AM | $194.84 | Up $0.00 | $194.84 | $194.84 | 0 |
| 10:19 AM | $194.84 | Up $0.00 | $194.84 | $194.84 | 0 |
| 10:18 AM | $194.86 | Down $ -0.14 | $194.86 | $194.84 | 1,000 |
| 10:17 AM | $195.00 | Up $0.25 | $195.00 | $194.35 | 5,400 |
| 10:16 AM | $194.75 | Up $0.53 | $194.75 | $194.61 | 200 |
| 10:15 AM | $194.22 | Up $0.08 | $194.37 | $194.22 | 1,000 |
| 10:14 AM | $194.14 | Down $ -0.61 | $194.44 | $194.14 | 200 |
| 10:12 AM | $194.75 | Up $0.46 | $194.75 | $193.55 | 2,200 |
| 10:12 AM | $194.75 | Up $0.00 | $194.75 | $193.55 | 0 |
| 10:11 AM | $194.29 | Up $0.39 | $194.29 | $194.29 | 200 |
| 10:10 AM | $193.90 | Down $ -0.39 | $193.90 | $193.90 | 100 |
| 10:09 AM | $194.29 | Up $0.27 | $194.44 | $193.50 | 300 |
| 10:08 AM | $194.02 | Down $ -0.53 | $194.02 | $194.02 | 100 |
| 10:07 AM | $194.55 | Up $1.12 | $194.55 | $194.55 | 100 |
| 10:06 AM | $193.43 | Down $ -0.02 | $193.43 | $193.43 | 100 |
| 10:04 AM | $193.45 | Up $0.06 | $193.45 | $193.45 | 100 |
| 10:04 AM | $193.45 | Up $0.00 | $193.45 | $193.45 | 0 |
| 10:03 AM | $193.39 | Up $0.06 | $193.39 | $193.39 | 100 |
| 10:02 AM | $193.33 | Up $0.14 | $193.33 | $193.33 | 100 |
| 09:59 AM | $193.19 | Down $ -0.31 | $193.19 | $193.19 | 100 |
| 09:59 AM | $193.19 | Up $0.00 | $193.19 | $193.19 | 0 |
| 09:59 AM | $193.19 | Up $0.00 | $193.19 | $193.19 | 0 |
| 09:55 AM | $193.50 | Up $0.39 | $193.50 | $193.50 | 100 |
| 09:55 AM | $193.50 | Up $0.00 | $193.50 | $193.50 | 0 |
| 09:55 AM | $193.50 | Up $0.00 | $193.50 | $193.50 | 0 |
| 09:55 AM | $193.50 | Up $0.00 | $193.50 | $193.50 | 0 |
| 09:54 AM | $193.11 | Down $ -0.02 | $193.11 | $193.11 | 100 |
| 09:53 AM | $193.13 | Down $ -0.22 | $193.13 | $192.71 | 900 |
| 09:52 AM | $193.35 | Down $ -0.44 | $193.42 | $193.35 | 800 |
| 09:42 AM | $193.80 | Down $ -0.24 | $193.80 | $193.80 | 100 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:42 AM | $193.80 | Up $0.00 | $193.80 | $193.80 | 0 |
| 09:40 AM | $194.03 | Down $ -0.14 | $194.09 | $194.03 | 400 |
| 09:40 AM | $194.03 | Up $0.00 | $194.09 | $194.03 | 0 |
| 09:39 AM | $194.17 | Down $ -0.83 | $194.23 | $194.17 | 500 |
| 09:30 AM | $195.00 | Up $0.64 | $195.05 | $195.00 | 15,500 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| 09:30 AM | $195.00 | Up $0.00 | $195.05 | $195.00 | 0 |
| Previous close | $194.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $193.35 | $194.65 | $194.74 | $193.35 | 11,000 |
| 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 |
| 25/03/2026 | $147.34 | $145.44 | $147.57 | $145.02 | 220,200 |
| 24/03/2026 | $144.26 | $144.86 | $145.84 | $142.94 | 100,300 |
| 23/03/2026 | $143.51 | $141.76 | $143.70 | $141.61 | 270,800 |
| 20/03/2026 | $135.82 | $135.70 | $136.27 | $134.99 | 299,000 |
Graphs are not available, please refer to the detailed table