Find a quote
TFI INTERNATIONAL INC
146.81 Down -2.15 (-1.46 %)
Delayed : 2025/12/19 10:51:16
- Previous close $148.96
- Opening $148.96
- Today High $148.97
- Today Low $146.50
- Price Bid $146.58
- Price Ask $146.58
- 52 Weeks High $209.33
- 52 Weeks Low $102.57
- Size Bid 1
- Size Ask 1
- Volume 28,476
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:50 AM | $146.81 | Up $0.02 | $146.81 | $146.63 | 200 |
| 10:49 AM | $146.79 | Up $0.29 | $146.79 | $146.77 | 500 |
| 10:47 AM | $146.50 | Down $ -0.02 | $146.50 | $146.50 | 200 |
| 10:47 AM | $146.50 | Up $0.00 | $146.50 | $146.50 | 0 |
| 10:45 AM | $146.52 | Down $ -0.08 | $146.52 | $146.52 | 100 |
| 10:45 AM | $146.52 | Up $0.00 | $146.52 | $146.52 | 0 |
| 10:44 AM | $146.60 | Down $ -0.09 | $146.60 | $146.60 | 200 |
| 10:43 AM | $146.69 | Down $ -0.32 | $147.00 | $146.69 | 1,900 |
| 10:41 AM | $147.01 | Down $ -0.04 | $147.01 | $146.87 | 400 |
| 10:41 AM | $147.01 | Up $0.00 | $147.01 | $146.87 | 0 |
| 10:37 AM | $147.05 | Down $ -0.56 | $147.26 | $147.05 | 500 |
| 10:37 AM | $147.05 | Up $0.00 | $147.26 | $147.05 | 0 |
| 10:37 AM | $147.05 | Up $0.00 | $147.26 | $147.05 | 0 |
| 10:37 AM | $147.05 | Up $0.00 | $147.26 | $147.05 | 0 |
| 10:36 AM | $147.61 | Up $0.01 | $147.62 | $147.37 | 800 |
| 10:35 AM | $147.61 | Up $0.04 | $147.61 | $147.61 | 1,000 |
| 10:34 AM | $147.56 | Down $ -0.18 | $147.56 | $147.56 | 300 |
| 10:32 AM | $147.74 | Up $0.04 | $147.95 | $147.73 | 1,300 |
| 10:32 AM | $147.74 | Up $0.00 | $147.95 | $147.73 | 0 |
| 10:31 AM | $147.70 | Up $0.22 | $147.74 | $147.70 | 600 |
| 10:30 AM | $147.48 | Down $ -0.23 | $147.59 | $147.48 | 400 |
| 10:29 AM | $147.71 | Up $0.23 | $147.71 | $147.70 | 200 |
| 10:27 AM | $147.48 | Up $0.08 | $147.48 | $147.48 | 200 |
| 10:27 AM | $147.48 | Up $0.00 | $147.48 | $147.48 | 0 |
| 10:26 AM | $147.40 | Down $ -0.10 | $147.56 | $147.40 | 200 |
| 10:23 AM | $147.50 | Up $0.02 | $147.50 | $147.49 | 300 |
| 10:23 AM | $147.50 | Up $0.00 | $147.50 | $147.49 | 0 |
| 10:23 AM | $147.50 | Up $0.00 | $147.50 | $147.49 | 0 |
| 10:22 AM | $147.48 | Up $0.15 | $147.48 | $147.48 | 100 |
| 10:20 AM | $147.33 | Down $ -0.08 | $147.36 | $147.33 | 200 |
| 10:20 AM | $147.33 | Up $0.00 | $147.36 | $147.33 | 0 |
| 10:17 AM | $147.41 | Up $0.28 | $147.48 | $147.30 | 700 |
| 10:17 AM | $147.41 | Up $0.00 | $147.48 | $147.30 | 0 |
| 10:17 AM | $147.41 | Up $0.00 | $147.48 | $147.30 | 0 |
| 10:14 AM | $147.13 | Down $ -0.11 | $147.24 | $147.13 | 1,200 |
| 10:14 AM | $147.13 | Up $0.00 | $147.24 | $147.13 | 0 |
| 10:14 AM | $147.13 | Up $0.00 | $147.24 | $147.13 | 0 |
| 10:13 AM | $147.24 | Up $0.17 | $147.24 | $147.19 | 400 |
| 10:11 AM | $147.08 | Up $0.05 | $147.08 | $147.08 | 600 |
| 10:11 AM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
| 10:09 AM | $147.02 | Up $0.15 | $147.18 | $147.02 | 400 |
| 10:09 AM | $147.02 | Up $0.00 | $147.18 | $147.02 | 0 |
| 10:08 AM | $146.87 | Down $ -0.56 | $147.36 | $146.87 | 1,600 |
| 10:07 AM | $147.43 | Down $ -0.11 | $147.43 | $147.43 | 100 |
| 10:06 AM | $147.54 | Down $ -0.13 | $147.61 | $147.54 | 300 |
| 10:05 AM | $147.67 | Up $0.14 | $147.67 | $147.44 | 1,400 |
| 10:04 AM | $147.53 | Down $ -0.16 | $147.72 | $147.53 | 300 |
| 10:03 AM | $147.69 | Up $0.26 | $147.69 | $147.53 | 600 |
| 10:02 AM | $147.43 | Up $0.05 | $147.43 | $147.43 | 100 |
| 10:01 AM | $147.38 | Up $0.09 | $147.45 | $147.38 | 200 |
| 09:59 AM | $147.30 | Down $ -0.25 | $147.55 | $147.30 | 600 |
| 09:59 AM | $147.30 | Up $0.00 | $147.55 | $147.30 | 0 |
| 09:58 AM | $147.54 | Up $0.54 | $147.54 | $147.41 | 700 |
| 09:54 AM | $147.00 | Down $ -0.19 | $147.00 | $146.84 | 700 |
| 09:54 AM | $147.00 | Up $0.00 | $147.00 | $146.84 | 0 |
| 09:54 AM | $147.00 | Up $0.00 | $147.00 | $146.84 | 0 |
| 09:54 AM | $147.00 | Up $0.00 | $147.00 | $146.84 | 0 |
| 09:53 AM | $147.19 | Down $ -0.15 | $147.23 | $146.92 | 1,200 |
| 09:52 AM | $147.33 | Up $0.18 | $147.33 | $147.33 | 100 |
| 09:51 AM | $147.15 | Up $0.50 | $147.15 | $146.98 | 1,300 |
| 09:50 AM | $146.65 | Up $0.07 | $146.65 | $146.65 | 100 |
| 09:49 AM | $146.58 | Down $ -0.06 | $146.65 | $146.58 | 600 |
| 09:47 AM | $146.65 | Down $ -0.10 | $146.65 | $146.65 | 100 |
| 09:47 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 09:46 AM | $146.75 | Down $ -0.48 | $147.75 | $146.75 | 1,800 |
| 09:41 AM | $147.23 | Down $ -0.01 | $147.23 | $147.23 | 100 |
| 09:41 AM | $147.23 | Up $0.00 | $147.23 | $147.23 | 0 |
| 09:41 AM | $147.23 | Up $0.00 | $147.23 | $147.23 | 0 |
| 09:41 AM | $147.23 | Up $0.00 | $147.23 | $147.23 | 0 |
| 09:41 AM | $147.23 | Up $0.00 | $147.23 | $147.23 | 0 |
| 09:36 AM | $147.24 | Down $ -0.77 | $148.66 | $147.24 | 600 |
| 09:36 AM | $147.24 | Up $0.00 | $148.66 | $147.24 | 0 |
| 09:36 AM | $147.24 | Up $0.00 | $148.66 | $147.24 | 0 |
| 09:36 AM | $147.24 | Up $0.00 | $148.66 | $147.24 | 0 |
| 09:36 AM | $147.24 | Up $0.00 | $148.66 | $147.24 | 0 |
| 09:33 AM | $148.01 | Down $ -0.96 | $148.02 | $148.01 | 200 |
| 09:33 AM | $148.01 | Up $0.00 | $148.02 | $148.01 | 0 |
| 09:33 AM | $148.01 | Up $0.00 | $148.02 | $148.01 | 0 |
| 09:30 AM | $148.97 | Up $0.01 | $148.97 | $148.96 | 1,500 |
| 09:30 AM | $148.97 | Up $0.00 | $148.97 | $148.96 | 0 |
| 09:30 AM | $148.97 | Up $0.00 | $148.97 | $148.96 | 0 |
| Previous close | $148.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/12/2025 | $148.96 | $150.54 | $151.09 | $147.25 | 190,100 |
| 17/12/2025 | $145.58 | $145.35 | $146.58 | $144.37 | 195,600 |
| 16/12/2025 | $144.82 | $145.34 | $145.67 | $143.98 | 170,600 |
| 15/12/2025 | $143.77 | $142.50 | $144.00 | $142.15 | 208,300 |
| 12/12/2025 | $141.37 | $143.03 | $143.84 | $140.92 | 116,300 |
| 11/12/2025 | $141.45 | $140.70 | $141.87 | $139.94 | 197,000 |
| 10/12/2025 | $139.46 | $136.62 | $139.68 | $136.62 | 235,900 |
| 09/12/2025 | $136.78 | $137.31 | $138.29 | $136.41 | 139,200 |
| 08/12/2025 | $138.02 | $138.03 | $139.05 | $137.87 | 417,400 |
| 05/12/2025 | $134.63 | $134.52 | $136.04 | $134.20 | 151,500 |
| 04/12/2025 | $133.62 | $133.93 | $134.46 | $133.40 | 207,500 |
| 03/12/2025 | $129.88 | $129.42 | $131.35 | $129.42 | 101,100 |
| 02/12/2025 | $125.82 | $123.66 | $126.50 | $123.35 | 119,500 |
| 01/12/2025 | $124.41 | $125.03 | $126.11 | $124.02 | 167,500 |
| 28/11/2025 | $121.87 | $122.84 | $123.00 | $121.79 | 95,400 |
| 27/11/2025 | $122.90 | $122.90 | $123.22 | $122.49 | 43,600 |
| 26/11/2025 | $121.94 | $122.07 | $122.95 | $121.84 | 111,700 |
| 25/11/2025 | $121.22 | $120.89 | $121.40 | $120.23 | 70,200 |
| 24/11/2025 | $118.86 | $118.85 | $119.29 | $118.39 | 252,000 |
| 21/11/2025 | $121.19 | $121.14 | $121.64 | $120.45 | 239,400 |
| 20/11/2025 | $113.84 | $115.00 | $115.33 | $113.72 | 89,100 |
| 19/11/2025 | $115.41 | $116.00 | $116.32 | $115.20 | 84,900 |
| 18/11/2025 | $116.25 | $116.85 | $117.26 | $115.75 | 104,100 |
| 17/11/2025 | $118.51 | $118.69 | $119.20 | $117.51 | 224,000 |
| 14/11/2025 | $120.28 | $120.92 | $121.13 | $120.00 | 142,800 |
| 13/11/2025 | $119.71 | $120.79 | $120.84 | $119.21 | 360,500 |
| 12/11/2025 | $122.93 | $122.99 | $123.24 | $122.33 | 110,400 |
| 11/11/2025 | $119.99 | $118.73 | $120.40 | $118.70 | 55,600 |
| 10/11/2025 | $119.29 | $120.27 | $120.27 | $118.82 | 87,900 |
| 07/11/2025 | $122.46 | $120.92 | $122.50 | $120.65 | 71,700 |
Graphs are not available, please refer to the detailed table