Find a quote
TFI INTERNATIONAL INC
217.15 Up 4.47 (2.06 %)
Delayed : 2026/06/01 12:42:50
- Previous close $212.68
- Opening $212.41
- Today High $218.11
- Today Low $210.76
- Price Bid $217.11
- Price Ask $217.11
- 52 Weeks High $218.11
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 65,103
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:43 PM | $217.12 | Down $ -0.03 | $217.12 | $217.11 | 300 |
| 12:41 PM | $217.15 | Up $0.03 | $217.20 | $217.15 | 500 |
| 12:41 PM | $217.15 | Up $0.00 | $217.20 | $217.15 | 0 |
| 12:40 PM | $217.12 | Up $0.09 | $217.12 | $217.12 | 300 |
| 12:39 PM | $217.03 | Up $0.03 | $217.03 | $217.03 | 100 |
| 12:38 PM | $217.00 | Up $0.13 | $217.00 | $216.74 | 900 |
| 12:32 PM | $216.87 | Up $0.25 | $216.87 | $216.87 | 100 |
| 12:32 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 12:32 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 12:32 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 12:32 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 12:32 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 12:31 PM | $216.62 | Down $ -0.26 | $216.62 | $216.62 | 200 |
| 12:30 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 200 |
| 12:29 PM | $216.88 | Up $0.34 | $216.88 | $216.87 | 300 |
| 12:28 PM | $216.54 | Down $ -0.36 | $216.54 | $216.54 | 100 |
| 12:27 PM | $216.90 | Up $0.34 | $216.90 | $216.90 | 100 |
| 12:26 PM | $216.57 | Down $ -0.19 | $216.57 | $216.57 | 100 |
| 12:25 PM | $216.75 | Down $ -0.01 | $216.75 | $216.75 | 300 |
| 12:24 PM | $216.76 | Down $ -0.17 | $216.76 | $216.75 | 300 |
| 12:21 PM | $216.93 | Up $0.29 | $216.93 | $216.93 | 100 |
| 12:21 PM | $216.93 | Up $0.00 | $216.93 | $216.93 | 0 |
| 12:21 PM | $216.93 | Up $0.00 | $216.93 | $216.93 | 0 |
| 12:19 PM | $216.64 | Up $0.30 | $216.64 | $216.64 | 100 |
| 12:19 PM | $216.64 | Up $0.00 | $216.64 | $216.64 | 0 |
| 12:18 PM | $216.34 | Down $ -0.14 | $216.34 | $216.34 | 100 |
| 12:17 PM | $216.48 | Down $ -1.03 | $217.04 | $216.47 | 600 |
| 12:15 PM | $217.51 | Up $0.49 | $217.51 | $217.51 | 100 |
| 12:15 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 12:14 PM | $217.02 | Down $ -0.62 | $217.08 | $217.02 | 1,100 |
| 12:13 PM | $217.64 | Down $ -0.23 | $217.84 | $217.57 | 1,500 |
| 12:10 PM | $217.87 | Up $0.12 | $217.87 | $217.87 | 100 |
| 12:10 PM | $217.87 | Up $0.00 | $217.87 | $217.87 | 0 |
| 12:10 PM | $217.87 | Up $0.00 | $217.87 | $217.87 | 0 |
| 12:07 PM | $217.76 | Down $ -0.16 | $217.76 | $217.58 | 200 |
| 12:07 PM | $217.76 | Up $0.00 | $217.76 | $217.58 | 0 |
| 12:07 PM | $217.76 | Up $0.00 | $217.76 | $217.58 | 0 |
| 12:05 PM | $217.92 | Down $ -0.01 | $217.92 | $217.92 | 100 |
| 12:05 PM | $217.92 | Up $0.00 | $217.92 | $217.92 | 0 |
| 12:04 PM | $217.93 | Up $0.18 | $217.93 | $217.93 | 100 |
| 12:02 PM | $217.76 | Down $ -0.18 | $217.76 | $217.76 | 100 |
| 12:02 PM | $217.76 | Up $0.00 | $217.76 | $217.76 | 0 |
| 12:00 PM | $217.93 | Up $0.23 | $217.93 | $217.93 | 100 |
| 12:00 PM | $217.93 | Up $0.00 | $217.93 | $217.93 | 0 |
| 11:59 AM | $217.70 | Up $0.15 | $217.77 | $217.70 | 200 |
| 11:58 AM | $217.55 | Down $ -0.10 | $217.63 | $217.50 | 500 |
| 11:57 AM | $217.65 | Up $0.09 | $217.65 | $217.46 | 200 |
| 11:55 AM | $217.56 | Down $ -0.10 | $217.76 | $217.50 | 800 |
| 11:55 AM | $217.56 | Up $0.00 | $217.76 | $217.50 | 0 |
| 11:52 AM | $217.66 | Down $ -0.45 | $217.76 | $217.66 | 500 |
| 11:52 AM | $217.66 | Up $0.00 | $217.76 | $217.66 | 0 |
| 11:52 AM | $217.66 | Up $0.00 | $217.76 | $217.66 | 0 |
| 11:50 AM | $218.11 | Up $0.05 | $218.11 | $218.11 | 100 |
| 11:50 AM | $218.11 | Up $0.00 | $218.11 | $218.11 | 0 |
| 11:47 AM | $218.06 | Up $0.07 | $218.06 | $218.06 | 100 |
| 11:47 AM | $218.06 | Up $0.00 | $218.06 | $218.06 | 0 |
| 11:47 AM | $218.06 | Up $0.00 | $218.06 | $218.06 | 0 |
| 11:45 AM | $217.99 | Up $0.16 | $217.99 | $217.99 | 100 |
| 11:45 AM | $217.99 | Up $0.00 | $217.99 | $217.99 | 0 |
| 11:42 AM | $217.83 | Down $ -0.08 | $217.83 | $217.83 | 100 |
| 11:42 AM | $217.83 | Up $0.00 | $217.83 | $217.83 | 0 |
| 11:42 AM | $217.83 | Up $0.00 | $217.83 | $217.83 | 0 |
| 11:41 AM | $217.92 | Up $0.01 | $217.92 | $217.92 | 100 |
| 11:39 AM | $217.90 | Down $ -0.08 | $217.92 | $217.90 | 500 |
| 11:39 AM | $217.90 | Up $0.00 | $217.92 | $217.90 | 0 |
| 11:38 AM | $217.98 | Down $ -0.13 | $218.07 | $217.98 | 500 |
| 11:37 AM | $218.11 | Up $0.11 | $218.11 | $218.11 | 100 |
| 11:36 AM | $218.00 | Up $0.31 | $218.00 | $217.97 | 2,000 |
| 11:35 AM | $217.69 | Down $ -0.11 | $217.81 | $217.69 | 300 |
| 11:33 AM | $217.80 | Up $0.01 | $217.80 | $217.80 | 100 |
| 11:33 AM | $217.80 | Up $0.00 | $217.80 | $217.80 | 0 |
| 11:31 AM | $217.79 | Up $0.19 | $217.79 | $217.79 | 100 |
| 11:31 AM | $217.79 | Up $0.00 | $217.79 | $217.79 | 0 |
| 11:30 AM | $217.60 | Up $0.25 | $217.60 | $217.35 | 600 |
| 11:29 AM | $217.35 | Down $ -0.11 | $217.35 | $217.35 | 500 |
| 11:28 AM | $217.46 | Up $0.28 | $217.46 | $217.46 | 100 |
| 11:26 AM | $217.18 | Down $ -0.32 | $217.18 | $217.18 | 200 |
| 11:26 AM | $217.18 | Up $0.00 | $217.18 | $217.18 | 0 |
| 11:25 AM | $217.50 | Up $0.25 | $217.50 | $217.36 | 300 |
| 11:23 AM | $217.25 | Up $0.73 | $217.25 | $216.88 | 1,100 |
| 11:23 AM | $217.25 | Up $0.00 | $217.25 | $216.88 | 0 |
| 11:18 AM | $216.52 | Down $ -0.04 | $216.56 | $216.52 | 900 |
| 11:18 AM | $216.52 | Up $0.00 | $216.56 | $216.52 | 0 |
| 11:18 AM | $216.52 | Up $0.00 | $216.56 | $216.52 | 0 |
| 11:18 AM | $216.52 | Up $0.00 | $216.56 | $216.52 | 0 |
| 11:18 AM | $216.52 | Up $0.00 | $216.56 | $216.52 | 0 |
| 11:17 AM | $216.56 | Down $ -0.22 | $216.56 | $216.56 | 100 |
| 11:16 AM | $216.79 | Up $0.22 | $216.79 | $216.79 | 100 |
| 11:15 AM | $216.56 | Up $0.20 | $216.56 | $216.56 | 100 |
| 11:13 AM | $216.36 | Down $ -0.36 | $216.36 | $216.36 | 100 |
| 11:13 AM | $216.36 | Up $0.00 | $216.36 | $216.36 | 0 |
| 11:11 AM | $216.72 | Down $ -0.25 | $216.77 | $216.72 | 400 |
| 11:11 AM | $216.72 | Up $0.00 | $216.77 | $216.72 | 0 |
| 11:10 AM | $216.98 | Down $ -0.06 | $216.98 | $216.98 | 100 |
| 11:08 AM | $217.04 | Down $ -0.35 | $217.04 | $217.03 | 200 |
| 11:08 AM | $217.04 | Up $0.00 | $217.04 | $217.03 | 0 |
| 11:06 AM | $217.39 | Up $0.39 | $217.39 | $216.89 | 1,000 |
| 11:06 AM | $217.39 | Up $0.00 | $217.39 | $216.89 | 0 |
| 11:04 AM | $217.00 | Up $0.14 | $217.00 | $216.99 | 600 |
| 11:04 AM | $217.00 | Up $0.00 | $217.00 | $216.99 | 0 |
| 11:03 AM | $216.86 | Up $0.00 | $216.86 | $216.86 | 200 |
| 11:01 AM | $216.86 | Down $ -0.18 | $217.00 | $216.86 | 800 |
| 11:01 AM | $216.86 | Up $0.00 | $217.00 | $216.86 | 0 |
| 10:57 AM | $217.04 | Down $ -0.06 | $217.05 | $217.04 | 500 |
| 10:57 AM | $217.04 | Up $0.00 | $217.05 | $217.04 | 0 |
| 10:57 AM | $217.04 | Up $0.00 | $217.05 | $217.04 | 0 |
| 10:57 AM | $217.04 | Up $0.00 | $217.05 | $217.04 | 0 |
| 10:55 AM | $217.10 | Up $0.42 | $217.10 | $216.93 | 500 |
| 10:55 AM | $217.10 | Up $0.00 | $217.10 | $216.93 | 0 |
| 10:53 AM | $216.68 | Down $ -0.17 | $216.68 | $216.68 | 100 |
| 10:53 AM | $216.68 | Up $0.00 | $216.68 | $216.68 | 0 |
| 10:52 AM | $216.85 | Down $ -0.36 | $216.98 | $216.85 | 1,200 |
| 10:49 AM | $217.21 | Up $0.16 | $217.21 | $217.21 | 100 |
| 10:49 AM | $217.21 | Up $0.00 | $217.21 | $217.21 | 0 |
| 10:49 AM | $217.21 | Up $0.00 | $217.21 | $217.21 | 0 |
| 10:47 AM | $217.05 | Down $ -0.20 | $217.05 | $217.04 | 200 |
| 10:47 AM | $217.05 | Up $0.00 | $217.05 | $217.04 | 0 |
| 10:46 AM | $217.25 | Down $ -0.47 | $217.25 | $217.25 | 100 |
| 10:42 AM | $217.72 | Up $0.30 | $217.72 | $217.70 | 300 |
| 10:42 AM | $217.72 | Up $0.00 | $217.72 | $217.70 | 0 |
| 10:42 AM | $217.72 | Up $0.00 | $217.72 | $217.70 | 0 |
| 10:42 AM | $217.72 | Up $0.00 | $217.72 | $217.70 | 0 |
| 10:41 AM | $217.42 | Up $0.51 | $217.60 | $217.38 | 800 |
| 10:40 AM | $216.91 | Down $ -0.46 | $217.41 | $216.91 | 500 |
| 10:36 AM | $217.37 | Up $0.14 | $217.37 | $217.01 | 700 |
| 10:36 AM | $217.37 | Up $0.00 | $217.37 | $217.01 | 0 |
| 10:36 AM | $217.37 | Up $0.00 | $217.37 | $217.01 | 0 |
| 10:36 AM | $217.37 | Up $0.00 | $217.37 | $217.01 | 0 |
| 10:35 AM | $217.23 | Down $ -0.09 | $217.32 | $217.23 | 600 |
| 10:33 AM | $217.32 | Down $ -0.10 | $217.40 | $217.32 | 200 |
| 10:33 AM | $217.32 | Up $0.00 | $217.40 | $217.32 | 0 |
| 10:31 AM | $217.42 | Down $ -0.57 | $217.86 | $217.42 | 1,700 |
| 10:31 AM | $217.42 | Up $0.00 | $217.86 | $217.42 | 0 |
| 10:30 AM | $217.99 | Up $0.45 | $217.99 | $217.99 | 100 |
| 10:29 AM | $217.54 | Down $ -0.39 | $217.79 | $217.54 | 700 |
| 10:28 AM | $217.93 | Down $ -0.05 | $217.93 | $217.59 | 800 |
| 10:26 AM | $217.98 | Up $0.00 | $217.98 | $217.79 | 200 |
| 10:26 AM | $217.98 | Up $0.00 | $217.98 | $217.79 | 0 |
| 10:25 AM | $217.98 | Up $0.18 | $217.98 | $217.57 | 500 |
| 10:24 AM | $217.80 | Down $ -0.05 | $217.80 | $217.50 | 400 |
| 10:21 AM | $217.85 | Up $0.59 | $217.85 | $217.22 | 1,600 |
| 10:21 AM | $217.85 | Up $0.00 | $217.85 | $217.22 | 0 |
| 10:21 AM | $217.85 | Up $0.00 | $217.85 | $217.22 | 0 |
| 10:20 AM | $217.26 | Up $0.24 | $217.26 | $217.26 | 200 |
| 10:19 AM | $217.02 | Down $ -0.04 | $217.02 | $217.02 | 100 |
| 10:18 AM | $217.06 | Up $0.15 | $217.06 | $217.06 | 300 |
| 10:17 AM | $216.91 | Down $ -0.02 | $216.91 | $216.91 | 100 |
| 10:16 AM | $216.93 | Up $0.17 | $216.93 | $216.76 | 600 |
| 10:15 AM | $216.76 | Down $ -0.30 | $216.76 | $216.76 | 200 |
| 10:14 AM | $217.06 | Down $ -0.28 | $217.75 | $217.06 | 2,300 |
| 10:13 AM | $217.34 | Up $0.24 | $217.34 | $216.95 | 1,400 |
| 10:12 AM | $217.10 | Up $0.35 | $217.10 | $217.03 | 400 |
| 10:11 AM | $216.75 | Down $ -0.15 | $216.97 | $216.75 | 400 |
| 10:09 AM | $216.90 | Up $0.07 | $216.90 | $216.85 | 500 |
| 10:09 AM | $216.90 | Up $0.00 | $216.90 | $216.85 | 0 |
| 10:08 AM | $216.83 | Up $0.34 | $216.83 | $216.83 | 100 |
| 10:07 AM | $216.49 | Up $0.24 | $216.49 | $216.49 | 100 |
| 10:06 AM | $216.25 | Down $ -0.25 | $216.45 | $216.25 | 700 |
| 10:04 AM | $216.50 | Up $0.84 | $216.50 | $216.02 | 2,700 |
| 10:04 AM | $216.50 | Up $0.00 | $216.50 | $216.02 | 0 |
| 10:02 AM | $215.67 | Up $0.44 | $215.67 | $215.37 | 200 |
| 10:02 AM | $215.67 | Up $0.00 | $215.67 | $215.37 | 0 |
| 10:01 AM | $215.23 | Down $ -0.06 | $215.24 | $215.23 | 300 |
| 10:00 AM | $215.29 | Down $ -0.68 | $216.13 | $215.29 | 4,300 |
| 09:59 AM | $215.97 | Up $0.77 | $215.97 | $215.49 | 2,500 |
| 09:58 AM | $215.20 | Down $ -0.22 | $215.21 | $215.19 | 1,800 |
| 09:57 AM | $215.42 | Down $ -0.74 | $215.52 | $215.30 | 900 |
| 09:53 AM | $216.16 | Up $0.33 | $216.16 | $216.16 | 100 |
| 09:53 AM | $216.16 | Up $0.00 | $216.16 | $216.16 | 0 |
| 09:53 AM | $216.16 | Up $0.00 | $216.16 | $216.16 | 0 |
| 09:53 AM | $216.16 | Up $0.00 | $216.16 | $216.16 | 0 |
| 09:51 AM | $215.83 | Up $0.62 | $215.83 | $215.83 | 100 |
| 09:51 AM | $215.83 | Up $0.00 | $215.83 | $215.83 | 0 |
| 09:50 AM | $215.21 | Up $0.27 | $215.21 | $215.21 | 200 |
| 09:49 AM | $214.94 | Up $0.94 | $215.05 | $214.94 | 1,600 |
| 09:48 AM | $214.00 | Down $ -0.60 | $214.66 | $213.97 | 900 |
| 09:46 AM | $214.60 | Up $0.00 | $214.60 | $214.60 | 100 |
| 09:46 AM | $214.60 | Up $0.00 | $214.60 | $214.60 | 0 |
| 09:44 AM | $214.60 | Up $0.98 | $214.60 | $214.60 | 100 |
| 09:44 AM | $214.60 | Up $0.00 | $214.60 | $214.60 | 0 |
| 09:41 AM | $213.62 | Down $ -1.02 | $214.27 | $213.62 | 600 |
| 09:41 AM | $213.62 | Up $0.00 | $214.27 | $213.62 | 0 |
| 09:41 AM | $213.62 | Up $0.00 | $214.27 | $213.62 | 0 |
| 09:40 AM | $214.64 | Up $0.73 | $214.64 | $214.64 | 100 |
| 09:36 AM | $213.91 | Up $0.84 | $214.94 | $212.89 | 2,200 |
| 09:36 AM | $213.91 | Up $0.00 | $214.94 | $212.89 | 0 |
| 09:36 AM | $213.91 | Up $0.00 | $214.94 | $212.89 | 0 |
| 09:36 AM | $213.91 | Up $0.00 | $214.94 | $212.89 | 0 |
| 09:35 AM | $213.07 | Up $0.66 | $213.07 | $210.76 | 800 |
| 09:30 AM | $212.41 | Down $ -0.27 | $212.41 | $212.41 | 2,000 |
| 09:30 AM | $212.41 | Up $0.00 | $212.41 | $212.41 | 0 |
| 09:30 AM | $212.41 | Up $0.00 | $212.41 | $212.41 | 0 |
| 09:30 AM | $212.41 | Up $0.00 | $212.41 | $212.41 | 0 |
| 09:30 AM | $212.41 | Up $0.00 | $212.41 | $212.41 | 0 |
| Previous close | $212.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $212.68 | $213.28 | $213.28 | $211.06 | 420,700 |
| 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 |
Graphs are not available, please refer to the detailed table