Find a quote
TFI INTERNATIONAL INC
193.41 Down -2.50 (-1.29 %)
Delayed : 2026/05/15 12:17:51
- Previous close $195.90
- Opening $193.72
- Today High $195.60
- Today Low $191.03
- Price Bid $193.22
- Price Ask $193.22
- 52 Weeks High $203.93
- 52 Weeks Low $113.72
- Size Bid 6
- Size Ask 1
- Volume 64,571
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:17 PM | $193.41 | Up $0.15 | $193.41 | $193.41 | 100 |
| 12:11 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 200 |
| 12:11 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 0 |
| 12:11 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 0 |
| 12:11 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 0 |
| 12:11 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 0 |
| 12:11 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 0 |
| 12:09 PM | $193.26 | Down $ -0.01 | $193.26 | $193.26 | 100 |
| 12:09 PM | $193.26 | Up $0.00 | $193.26 | $193.26 | 0 |
| 12:08 PM | $193.27 | Up $0.11 | $193.27 | $193.27 | 100 |
| 12:06 PM | $193.16 | Up $0.01 | $193.16 | $193.15 | 500 |
| 12:06 PM | $193.16 | Up $0.00 | $193.16 | $193.15 | 0 |
| 12:04 PM | $193.15 | Up $0.03 | $193.15 | $193.15 | 100 |
| 12:04 PM | $193.15 | Up $0.00 | $193.15 | $193.15 | 0 |
| 12:00 PM | $193.12 | Up $0.37 | $193.20 | $192.66 | 3,400 |
| 12:00 PM | $193.12 | Up $0.00 | $193.20 | $192.66 | 0 |
| 12:00 PM | $193.12 | Up $0.00 | $193.20 | $192.66 | 0 |
| 12:00 PM | $193.12 | Up $0.00 | $193.20 | $192.66 | 0 |
| 11:59 AM | $192.75 | Down $ -0.33 | $193.06 | $192.75 | 600 |
| 11:57 AM | $193.08 | Up $0.02 | $193.08 | $192.68 | 700 |
| 11:57 AM | $193.08 | Up $0.00 | $193.08 | $192.68 | 0 |
| 11:56 AM | $193.06 | Up $0.25 | $193.06 | $192.73 | 800 |
| 11:55 AM | $192.81 | Down $ -0.33 | $192.81 | $192.81 | 100 |
| 11:54 AM | $193.14 | Down $ -0.56 | $193.14 | $193.12 | 1,500 |
| 11:53 AM | $193.70 | Up $0.37 | $193.70 | $193.70 | 100 |
| 11:51 AM | $193.33 | Down $ -0.52 | $193.71 | $193.33 | 1,100 |
| 11:51 AM | $193.33 | Up $0.00 | $193.71 | $193.33 | 0 |
| 11:48 AM | $193.85 | Up $0.28 | $193.85 | $193.52 | 1,300 |
| 11:48 AM | $193.85 | Up $0.00 | $193.85 | $193.52 | 0 |
| 11:48 AM | $193.85 | Up $0.00 | $193.85 | $193.52 | 0 |
| 11:47 AM | $193.57 | Up $0.01 | $193.57 | $193.33 | 1,300 |
| 11:46 AM | $193.56 | Up $0.00 | $193.56 | $193.56 | 100 |
| 11:44 AM | $193.56 | Down $ -0.32 | $193.71 | $193.56 | 1,900 |
| 11:44 AM | $193.56 | Up $0.00 | $193.71 | $193.56 | 0 |
| 11:43 AM | $193.89 | Down $ -0.12 | $193.89 | $193.89 | 100 |
| 11:42 AM | $194.00 | Up $0.00 | $194.00 | $194.00 | 100 |
| 11:38 AM | $194.00 | Up $0.00 | $194.00 | $193.88 | 300 |
| 11:38 AM | $194.00 | Up $0.00 | $194.00 | $193.88 | 0 |
| 11:38 AM | $194.00 | Up $0.00 | $194.00 | $193.88 | 0 |
| 11:38 AM | $194.00 | Up $0.00 | $194.00 | $193.88 | 0 |
| 11:36 AM | $194.00 | Up $0.40 | $194.04 | $193.52 | 7,400 |
| 11:36 AM | $194.00 | Up $0.00 | $194.04 | $193.52 | 0 |
| 11:33 AM | $193.60 | Down $ -0.40 | $193.60 | $193.60 | 100 |
| 11:33 AM | $193.60 | Up $0.00 | $193.60 | $193.60 | 0 |
| 11:33 AM | $193.60 | Up $0.00 | $193.60 | $193.60 | 0 |
| 11:31 AM | $194.00 | Up $0.26 | $194.00 | $193.91 | 200 |
| 11:31 AM | $194.00 | Up $0.00 | $194.00 | $193.91 | 0 |
| 11:29 AM | $193.74 | Down $ -0.01 | $193.74 | $193.74 | 100 |
| 11:29 AM | $193.74 | Up $0.00 | $193.74 | $193.74 | 0 |
| 11:28 AM | $193.75 | Down $ -0.37 | $193.98 | $193.75 | 1,200 |
| 11:26 AM | $194.12 | Up $0.00 | $194.12 | $194.12 | 200 |
| 11:26 AM | $194.12 | Up $0.00 | $194.12 | $194.12 | 0 |
| 11:25 AM | $194.12 | Down $ -0.18 | $194.12 | $194.12 | 100 |
| 11:24 AM | $194.30 | Down $ -0.68 | $194.30 | $194.30 | 100 |
| 11:23 AM | $194.98 | Up $0.50 | $194.98 | $194.46 | 600 |
| 11:22 AM | $194.48 | Down $ -0.28 | $194.48 | $194.48 | 100 |
| 11:21 AM | $194.77 | Up $0.21 | $194.77 | $194.77 | 100 |
| 11:19 AM | $194.55 | Down $ -0.09 | $194.57 | $194.55 | 400 |
| 11:19 AM | $194.55 | Up $0.00 | $194.57 | $194.55 | 0 |
| 11:18 AM | $194.64 | Down $ -0.35 | $194.64 | $194.64 | 100 |
| 11:17 AM | $194.99 | Down $ -0.21 | $195.39 | $194.99 | 1,000 |
| 11:16 AM | $195.20 | Down $ -0.11 | $195.20 | $195.20 | 100 |
| 11:14 AM | $195.31 | Up $0.59 | $195.60 | $194.90 | 1,000 |
| 11:14 AM | $195.31 | Up $0.00 | $195.60 | $194.90 | 0 |
| 11:13 AM | $194.73 | Up $0.00 | $194.73 | $194.72 | 200 |
| 11:12 AM | $194.72 | Up $0.17 | $194.72 | $194.72 | 100 |
| 11:11 AM | $194.55 | Down $ -0.05 | $194.55 | $194.55 | 100 |
| 11:10 AM | $194.60 | Down $ -0.02 | $194.60 | $194.60 | 300 |
| 11:09 AM | $194.62 | Down $ -0.02 | $194.62 | $194.61 | 200 |
| 11:06 AM | $194.64 | Up $0.03 | $194.64 | $194.64 | 100 |
| 11:06 AM | $194.64 | Up $0.00 | $194.64 | $194.64 | 0 |
| 11:06 AM | $194.64 | Up $0.00 | $194.64 | $194.64 | 0 |
| 11:05 AM | $194.61 | Down $ -0.01 | $194.67 | $194.61 | 300 |
| 11:02 AM | $194.62 | Down $ -0.24 | $194.62 | $194.62 | 100 |
| 11:02 AM | $194.62 | Up $0.00 | $194.62 | $194.62 | 0 |
| 11:02 AM | $194.62 | Up $0.00 | $194.62 | $194.62 | 0 |
| 11:01 AM | $194.86 | Up $0.39 | $194.86 | $194.66 | 700 |
| 11:00 AM | $194.47 | Down $ -0.01 | $194.47 | $194.47 | 100 |
| 10:59 AM | $194.48 | Down $ -0.01 | $194.49 | $194.47 | 300 |
| 10:58 AM | $194.49 | Down $ -0.02 | $194.50 | $194.49 | 200 |
| 10:55 AM | $194.51 | Up $0.01 | $194.51 | $194.51 | 100 |
| 10:55 AM | $194.51 | Up $0.00 | $194.51 | $194.51 | 0 |
| 10:55 AM | $194.51 | Up $0.00 | $194.51 | $194.51 | 0 |
| 10:54 AM | $194.50 | Down $ -0.01 | $194.72 | $194.50 | 500 |
| 10:53 AM | $194.51 | Down $ -0.04 | $194.73 | $194.51 | 300 |
| 10:49 AM | $194.55 | Down $ -0.23 | $194.76 | $194.55 | 500 |
| 10:49 AM | $194.55 | Up $0.00 | $194.76 | $194.55 | 0 |
| 10:49 AM | $194.55 | Up $0.00 | $194.76 | $194.55 | 0 |
| 10:49 AM | $194.55 | Up $0.00 | $194.76 | $194.55 | 0 |
| 10:48 AM | $194.78 | Up $0.05 | $194.78 | $194.78 | 100 |
| 10:46 AM | $194.73 | Down $ -0.42 | $194.73 | $194.73 | 100 |
| 10:46 AM | $194.73 | Up $0.00 | $194.73 | $194.73 | 0 |
| 10:45 AM | $195.15 | Up $0.36 | $195.15 | $194.99 | 600 |
| 10:44 AM | $194.80 | Up $0.16 | $194.88 | $194.52 | 1,000 |
| 10:42 AM | $194.64 | Down $ -0.11 | $194.64 | $194.64 | 200 |
| 10:42 AM | $194.64 | Up $0.00 | $194.64 | $194.64 | 0 |
| 10:41 AM | $194.75 | Down $ -0.06 | $194.85 | $194.75 | 700 |
| 10:40 AM | $194.81 | Up $0.00 | $194.81 | $194.81 | 100 |
| 10:39 AM | $194.81 | Down $ -0.38 | $194.81 | $194.81 | 100 |
| 10:35 AM | $195.19 | Down $ -0.01 | $195.19 | $195.19 | 100 |
| 10:35 AM | $195.19 | Up $0.00 | $195.19 | $195.19 | 0 |
| 10:35 AM | $195.19 | Up $0.00 | $195.19 | $195.19 | 0 |
| 10:35 AM | $195.19 | Up $0.00 | $195.19 | $195.19 | 0 |
| 10:34 AM | $195.20 | Down $ -0.09 | $195.20 | $195.20 | 100 |
| 10:33 AM | $195.29 | Up $0.34 | $195.29 | $195.29 | 100 |
| 10:32 AM | $194.95 | Up $0.41 | $194.95 | $194.55 | 1,900 |
| 10:31 AM | $194.54 | Up $0.52 | $194.54 | $194.27 | 900 |
| 10:26 AM | $194.02 | Down $ -0.08 | $194.03 | $194.02 | 200 |
| 10:26 AM | $194.02 | Up $0.00 | $194.03 | $194.02 | 0 |
| 10:26 AM | $194.02 | Up $0.00 | $194.03 | $194.02 | 0 |
| 10:26 AM | $194.02 | Up $0.00 | $194.03 | $194.02 | 0 |
| 10:26 AM | $194.02 | Up $0.00 | $194.03 | $194.02 | 0 |
| 10:25 AM | $194.10 | Down $ -0.01 | $194.10 | $194.10 | 100 |
| 10:24 AM | $194.11 | Down $ -0.38 | $194.11 | $194.11 | 100 |
| 10:23 AM | $194.49 | Up $0.44 | $194.49 | $194.49 | 200 |
| 10:20 AM | $194.05 | Up $0.01 | $194.05 | $193.91 | 200 |
| 10:20 AM | $194.05 | Up $0.00 | $194.05 | $193.91 | 0 |
| 10:20 AM | $194.05 | Up $0.00 | $194.05 | $193.91 | 0 |
| 10:19 AM | $194.04 | Down $ -0.04 | $194.04 | $194.04 | 100 |
| 10:18 AM | $194.08 | Down $ -0.25 | $194.08 | $194.08 | 100 |
| 10:17 AM | $194.33 | Up $0.44 | $194.33 | $193.72 | 2,000 |
| 10:16 AM | $193.89 | Up $0.11 | $194.05 | $193.69 | 900 |
| 10:14 AM | $193.78 | Up $0.22 | $193.95 | $193.78 | 1,400 |
| 10:14 AM | $193.78 | Up $0.00 | $193.95 | $193.78 | 0 |
| 10:13 AM | $193.56 | Down $ -0.29 | $193.59 | $193.56 | 400 |
| 10:11 AM | $193.85 | Up $0.46 | $193.85 | $193.85 | 500 |
| 10:11 AM | $193.85 | Up $0.00 | $193.85 | $193.85 | 0 |
| 10:10 AM | $193.39 | Down $ -0.06 | $193.39 | $193.39 | 100 |
| 10:09 AM | $193.45 | Down $ -0.41 | $193.78 | $193.45 | 500 |
| 10:08 AM | $193.86 | Down $ -0.41 | $193.86 | $193.84 | 300 |
| 10:07 AM | $194.27 | Up $0.54 | $194.27 | $193.71 | 1,100 |
| 10:06 AM | $193.73 | Down $ -0.06 | $193.78 | $193.59 | 500 |
| 10:05 AM | $193.79 | Down $ -0.01 | $193.79 | $193.79 | 200 |
| 10:04 AM | $193.80 | Down $ -0.18 | $193.80 | $193.80 | 300 |
| 10:02 AM | $193.98 | Up $0.33 | $193.98 | $193.76 | 1,400 |
| 10:02 AM | $193.98 | Up $0.00 | $193.98 | $193.76 | 0 |
| 10:01 AM | $193.65 | Up $0.82 | $193.77 | $193.32 | 1,000 |
| 09:59 AM | $192.83 | Down $ -0.18 | $192.83 | $192.83 | 100 |
| 09:59 AM | $192.83 | Up $0.00 | $192.83 | $192.83 | 0 |
| 09:58 AM | $193.01 | Down $ -0.35 | $193.02 | $193.01 | 900 |
| 09:56 AM | $193.36 | Down $ -0.01 | $193.36 | $193.36 | 100 |
| 09:56 AM | $193.36 | Up $0.00 | $193.36 | $193.36 | 0 |
| 09:55 AM | $193.37 | Up $0.88 | $193.37 | $192.60 | 1,300 |
| 09:54 AM | $192.50 | Up $0.53 | $192.50 | $192.44 | 500 |
| 09:53 AM | $191.97 | Down $ -0.20 | $191.98 | $191.97 | 300 |
| 09:52 AM | $192.17 | Up $0.05 | $192.17 | $192.00 | 500 |
| 09:51 AM | $192.12 | Up $0.67 | $192.12 | $191.12 | 200 |
| 09:49 AM | $191.45 | Up $0.41 | $191.45 | $191.44 | 600 |
| 09:49 AM | $191.45 | Up $0.00 | $191.45 | $191.44 | 0 |
| 09:48 AM | $191.04 | Down $ -0.64 | $191.40 | $191.03 | 1,100 |
| 09:46 AM | $191.68 | Down $ -0.50 | $191.68 | $191.38 | 500 |
| 09:46 AM | $191.68 | Up $0.00 | $191.68 | $191.38 | 0 |
| 09:43 AM | $192.18 | Down $ -0.63 | $192.18 | $192.18 | 200 |
| 09:43 AM | $192.18 | Up $0.00 | $192.18 | $192.18 | 0 |
| 09:43 AM | $192.18 | Up $0.00 | $192.18 | $192.18 | 0 |
| 09:41 AM | $192.81 | Down $ -0.61 | $192.82 | $192.81 | 200 |
| 09:41 AM | $192.81 | Up $0.00 | $192.82 | $192.81 | 0 |
| 09:38 AM | $193.42 | Up $0.43 | $193.48 | $193.42 | 300 |
| 09:38 AM | $193.42 | Up $0.00 | $193.48 | $193.42 | 0 |
| 09:38 AM | $193.42 | Up $0.00 | $193.48 | $193.42 | 0 |
| 09:36 AM | $192.99 | Down $ -0.47 | $193.00 | $192.99 | 5,900 |
| 09:36 AM | $192.99 | Up $0.00 | $193.00 | $192.99 | 0 |
| 09:35 AM | $193.46 | Down $ -0.09 | $193.46 | $193.45 | 200 |
| 09:33 AM | $193.55 | Down $ -0.17 | $194.94 | $193.55 | 200 |
| 09:33 AM | $193.55 | Up $0.00 | $194.94 | $193.55 | 0 |
| 09:30 AM | $193.72 | Down $ -2.18 | $193.72 | $193.72 | 1,400 |
| 09:30 AM | $193.72 | Up $0.00 | $193.72 | $193.72 | 0 |
| 09:30 AM | $193.72 | Up $0.00 | $193.72 | $193.72 | 0 |
| Previous close | $195.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table