TFI International Inc. Common Sharesのデータ

TFI International Inc. Common Sharesの基本情報

名前 TFI International Inc. Common Shares
ティッカー TFII
国 nan
上場年 nan
セクター nan

TFI International Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.02 73.4 75.64 73.55 237300.0 73.55
2021-02-12 77.33 73.54 77.33 76.28 350200.0 76.28
2021-02-11 80.54 76.69 80.54 78.52 332600.0 78.52
2021-02-10 81.46 78.87 79.76 80.02 491100.0 80.02
2021-02-09 78.77 73.37 73.84 78.63 344800.0 78.63
2021-02-08 75.15 72.15 72.15 73.22 254200.0 73.22
2021-02-05 72.57 71.05 72.49 72.13 234400.0 72.13
2021-02-04 72.21 70.13 71.15 72.1 937600.0 72.1
2021-02-03 70.99 68.83 70.68 70.96 223400.0 70.96
2021-02-02 71.43 69.28 71.12 71.21 282600.0 71.21
2021-02-01 70.86 66.64 66.79 70.21 257300.0 70.21
2021-01-29 67.85 65.22 67.33 66.44 227300.0 66.44
2021-01-28 70.33 65.81 66.02 67.08 279500.0 67.08
2021-01-27 70.06 65.65 69.05 65.91 390900.0 65.91
2021-01-26 77.83 69.37 70.85 69.69 1193800.0 69.69
2021-01-25 67.73 54.19 54.21 67.48 912500.0 67.48
2021-01-22 52.08 51.13 51.82 51.24 85600.0 51.24
2021-01-21 52.48 51.46 51.46 52.38 69800.0 52.38
2021-01-20 52.25 51.31 51.73 51.63 55300.0 51.63
2021-01-19 52.19 51.2 52.19 51.31 114700.0 51.31
2021-01-15 52.32 51.4 52.32 51.88 107900.0 51.88
2021-01-14 53.22 52.48 53.02 52.61 70700.0 52.61
2021-01-13 53.43 52.26 53.43 53.03 71700.0 53.03
2021-01-12 55.46 53.44 55.26 53.73 124900.0 53.73
2021-01-11 55.38 53.9 55.37 55.38 184600.0 55.38
2021-01-08 56.03 53.89 54.24 55.77 168500.0 55.77
2021-01-07 53.57 52.13 52.43 53.53 98100.0 53.53
2021-01-06 53.24 52.05 52.26 52.27 163500.0 52.27
2021-01-05 52.2 50.9 50.97 52.03 52000.0 52.03
2021-01-04 51.85 50.62 51.69 51.13 63600.0 51.13
2020-12-31 51.93 51.33 51.71 51.58 81300.0 51.58
2020-12-30 52.05 51.4 51.5 51.9 91200.0 51.9
2020-12-29 51.73 51.03 51.18 51.58 112300.0 51.35
2020-12-28 53.17 50.4 52.23 50.52 60800.0 50.3
2020-12-24 51.69 51.09 51.34 51.55 50100.0 51.32
2020-12-23 51.65 50.71 51.22 51.32 68500.0 51.1
2020-12-22 51.5 50.67 51.07 50.93 119000.0 50.71
2020-12-21 51.19 50.1 50.33 51.07 89800.0 50.85
2020-12-18 52.22 51.07 52.09 51.22 108500.0 51.0
2020-12-17 53.11 52.01 52.01 52.32 54200.0 52.09
2020-12-16 53.3 51.49 53.3 51.92 162200.0 51.69
2020-12-15 53.7 52.9 53.44 53.36 99800.0 53.13
2020-12-14 54.3 53.04 54.26 53.05 135500.0 52.82
2020-12-11 53.91 53.06 53.06 53.44 62100.0 53.21
2020-12-10 53.53 52.54 52.81 53.47 81900.0 53.24
2020-12-09 53.41 52.61 53.0 53.13 105000.0 52.9
2020-12-08 52.76 51.65 51.8 52.51 97300.0 52.28
2020-12-07 52.15 50.98 52.1 51.8 79900.0 51.57
2020-12-04 52.34 51.35 52.33 52.13 69500.0 51.9
2020-12-03 52.19 50.78 50.85 51.8 128700.0 51.57
2020-12-02 50.98 50.24 50.98 50.51 82200.0 50.29
2020-12-01 51.59 50.55 51.13 50.97 142200.0 50.75
2020-11-30 51.21 50.03 51.21 50.81 189300.0 50.59
2020-11-27 51.31 50.45 50.9 51.26 41200.0 51.04
2020-11-25 51.07 50.17 50.82 50.94 76700.0 50.72
2020-11-24 51.12 49.63 50.41 50.78 111300.0 50.56
2020-11-23 51.84 49.58 51.59 50.31 268200.0 50.09
2020-11-20 51.52 50.71 51.52 51.22 83600.0 51.0
2020-11-19 51.67 51.11 51.25 51.58 84100.0 51.35
2020-11-18 52.4 51.61 51.8 51.64 95100.0 51.41
2020-11-17 52.49 51.47 52.49 51.73 122500.0 51.5
2020-11-16 52.6 50.9 50.99 52.58 156400.0 52.35
2020-11-13 50.59 48.56 48.67 50.35 196600.0 50.13
2020-11-12 49.36 48.28 49.17 48.47 98100.0 48.26
2020-11-11 49.78 48.16 48.55 49.56 141000.0 49.34
2020-11-10 48.66 48.01 48.29 48.32 268700.0 48.11
2020-11-09 49.04 48.11 48.99 48.27 287500.0 48.06
2020-11-06 48.02 47.14 48.02 47.41 63000.0 47.2
2020-11-05 47.74 47.12 47.39 47.65 104200.0 47.44
2020-11-04 47.67 46.44 47.67 46.51 100200.0 46.31
2020-11-03 47.36 46.27 46.6 47.04 148800.0 46.83
2020-11-02 46.3 44.8 44.87 46.21 185000.0 46.01
2020-10-30 45.93 43.77 45.93 44.56 220000.0 44.36
2020-10-29 46.64 46.03 46.44 46.03 132500.0 45.83
2020-10-28 48.34 46.67 48.34 46.74 290800.0 46.54
2020-10-27 50.1 49.21 49.91 49.32 198700.0 49.1
2020-10-26 50.32 49.19 50.26 49.51 130600.0 49.29
2020-10-23 50.44 49.19 49.45 50.23 315300.0 50.01
2020-10-22 49.08 48.3 48.64 48.4 212500.0 48.19
2020-10-21 49.77 48.54 49.2 48.58 180000.0 48.37
2020-10-20 49.55 48.49 49.13 49.12 107400.0 48.9
2020-10-19 49.28 48.67 48.98 48.87 96600.0 48.66
2020-10-16 49.43 48.9 49.18 48.91 139600.0 48.7
2020-10-15 49.21 47.66 48.22 49.14 190200.0 48.92
2020-10-14 49.1 48.27 48.68 48.58 121800.0 48.37
2020-10-13 49.21 47.72 48.47 48.43 271900.0 48.22
2020-10-12 48.47 47.84 48.25 48.47 92900.0 48.26
2020-10-09 48.45 47.78 47.89 47.78 268100.0 47.57
2020-10-08 47.78 46.84 47.78 47.1 151000.0 46.89
2020-10-07 47.23 45.76 45.76 47.2 307600.0 46.99
2020-10-06 45.66 44.7 45.41 45.25 295200.0 45.05
2020-10-05 45.25 43.34 43.91 45.23 562800.0 45.03
2020-10-02 43.25 42.0 42.0 43.06 429500.0 42.87
2020-10-01 42.96 41.93 42.36 42.8 491100.0 42.61
2020-09-30 42.24 41.58 42.09 41.83 391300.0 41.65
2020-09-29 42.24 41.22 41.28 42.12 307800.0 41.94
2020-09-28 41.96 40.84 40.84 41.46 236100.0 41.09
2020-09-25 41.36 40.88 41.19 40.92 154300.0 40.55
2020-09-24 41.77 40.46 40.63 41.41 104700.0 41.04
2020-09-23 41.55 40.77 40.92 40.89 229000.0 40.52
2020-09-22 40.98 39.95 40.12 40.84 226900.0 40.47
2020-09-21 41.72 39.91 41.51 40.0 251500.0 39.64
2020-09-18 42.79 42.06 42.67 42.16 131800.0 41.78
2020-09-17 42.91 42.0 42.14 42.6 175700.0 42.21
2020-09-16 43.23 42.42 42.46 42.43 284000.0 42.05
2020-09-15 43.57 42.01 43.5 42.27 162200.0 41.89
2020-09-14 44.11 43.1 44.11 43.21 97200.0 42.82
2020-09-11 44.29 43.29 43.49 43.69 184500.0 43.3
2020-09-10 44.24 43.09 43.71 43.39 124400.0 43.0
2020-09-09 44.03 42.89 42.99 43.53 177500.0 43.14
2020-09-08 43.35 42.33 42.99 42.34 187500.0 41.96
2020-09-04 44.37 42.74 43.87 43.69 210900.0 43.3
2020-09-03 45.0 43.44 44.86 43.66 131300.0 43.27
2020-09-02 45.67 44.87 45.31 45.21 108600.0 44.8
2020-09-01 45.45 44.37 44.43 45.31 163900.0 44.9
2020-08-31 45.32 44.15 45.2 44.24 231400.0 43.84
2020-08-28 45.88 44.89 45.81 44.89 162700.0 44.48
2020-08-27 46.08 45.23 45.76 45.65 148300.0 45.24
2020-08-26 46.09 45.37 45.41 45.93 194700.0 45.51
2020-08-25 45.41 44.8 44.8 45.27 142800.0 44.86
2020-08-24 46.09 44.6 45.63 44.72 236000.0 44.32
2020-08-21 45.85 44.68 45.11 45.7 168000.0 45.29
2020-08-20 45.94 45.15 45.31 45.34 318500.0 44.93
2020-08-19 45.82 45.05 45.6 45.56 147900.0 45.15
2020-08-18 45.43 43.72 44.05 45.23 460700.0 44.82
2020-08-17 44.07 43.3 43.3 43.42 306200.0 43.03
2020-08-14 43.58 43.09 43.25 43.11 331700.0 42.72
2020-08-13 44.41 43.37 43.95 43.39 1468400.0 43.0
2020-08-12 44.65 42.66 42.66 43.98 324800.0 43.58
2020-08-11 44.96 44.31 44.96 44.39 80700.0 43.99
2020-08-10 44.76 44.17 44.4 44.36 74400.0 43.96
2020-08-07 44.18 43.73 44.17 44.17 68000.0 43.77
2020-08-06 44.25 43.52 43.76 44.13 99000.0 43.73
2020-08-05 44.13 43.48 44.1 43.76 120800.0 43.36
2020-08-04 43.96 42.89 42.89 43.69 125300.0 43.3
2020-08-03 44.0 42.75 43.82 42.75 63800.0 42.36
2020-07-31 43.6 42.71 42.92 43.39 129700.0 43.0
2020-07-30 43.1 42.26 42.5 42.96 127100.0 42.57
2020-07-29 43.17 41.8 41.93 42.64 235100.0 42.25
2020-07-28 41.96 40.67 40.81 41.33 344500.0 40.96
2020-07-27 40.8 39.88 39.9 40.45 146000.0 40.08
2020-07-24 39.96 39.53 39.91 39.88 107400.0 39.52
2020-07-23 40.5 39.78 40.25 39.9 105300.0 39.54
2020-07-22 41.07 40.17 40.44 40.23 78800.0 39.87
2020-07-21 40.8 40.13 40.57 40.49 171100.0 40.12
2020-07-20 40.47 39.77 40.0 40.32 109600.0 39.96
2020-07-17 40.26 39.8 40.0 39.83 309500.0 39.47
2020-07-16 40.14 39.09 39.09 39.86 101900.0 39.5
2020-07-15 39.73 38.66 39.73 39.3 157800.0 38.94
2020-07-14 39.13 38.18 39.13 39.12 149300.0 38.77
2020-07-13 39.39 38.6 39.3 38.81 349800.0 38.46
2020-07-10 38.32 37.5 37.94 37.59 44100.0 37.25
2020-07-09 38.48 37.68 38.38 38.06 73000.0 37.72
2020-07-08 38.33 37.33 37.75 38.19 108300.0 37.84
2020-07-07 37.72 37.05 37.05 37.38 79800.0 37.04
2020-07-06 37.98 36.79 36.94 37.46 177100.0 37.12
2020-07-02 36.46 35.65 35.79 36.44 104500.0 36.11
2020-07-01 35.84 35.03 35.84 35.19 50600.0 34.87
2020-06-30 35.54 34.03 34.03 35.45 124500.0 35.13
2020-06-29 34.31 33.6 34.22 34.01 88900.0 33.7
2020-06-26 34.12 33.61 33.62 33.98 81200.0 33.48
2020-06-25 33.65 33.16 33.47 33.59 123300.0 33.1
2020-06-24 33.59 32.84 33.1 33.41 59800.0 32.92
2020-06-23 33.99 33.44 33.99 33.56 169900.0 33.07
2020-06-22 33.96 32.84 33.1 33.42 58300.0 32.93
2020-06-19 33.88 32.96 33.88 32.98 74100.0 32.5
2020-06-18 33.67 32.87 33.19 33.34 75200.0 32.85
2020-06-17 33.72 33.18 33.67 33.41 93000.0 32.92
2020-06-16 33.89 32.91 33.39 33.34 77100.0 32.85
2020-06-15 33.15 31.55 31.82 32.87 105800.0 32.39
2020-06-12 33.17 31.94 33.17 32.58 85100.0 32.1
2020-06-11 32.71 31.74 32.61 32.04 144700.0 31.57
2020-06-10 35.18 33.48 35.0 33.97 187200.0 33.47
2020-06-09 34.32 33.41 34.0 34.19 104900.0 33.69
2020-06-08 34.38 33.49 33.49 33.86 92200.0 33.37
2020-06-05 33.46 32.74 32.74 33.16 89400.0 32.68
2020-06-04 32.43 31.89 32.02 32.24 370700.0 31.77
2020-06-03 32.44 30.99 31.41 32.15 135700.0 31.68
2020-06-02 31.19 30.44 30.75 31.01 373600.0 30.56
2020-06-01 31.2 29.9 30.57 30.85 191200.0 30.4
2020-05-29 30.57 29.85 30.44 30.27 472400.0 29.83
2020-05-28 30.91 29.94 30.15 30.77 268300.0 30.32
2020-05-27 30.24 29.55 30.0 30.15 122900.0 29.71
2020-05-26 29.99 29.55 29.93 29.84 99200.0 29.4
2020-05-22 28.97 28.32 28.86 28.97 306400.0 28.55
2020-05-21 29.34 28.4 29.01 28.82 69600.0 28.4
2020-05-20 28.99 28.15 28.33 28.92 64400.0 28.5
2020-05-19 28.07 27.05 27.6 27.63 123500.0 27.23
2020-05-18 28.64 26.91 27.07 27.39 173400.0 26.99
2020-05-15 26.47 25.64 25.64 26.37 49200.0 25.99
2020-05-14 25.98 24.39 25.0 25.86 51800.0 25.48
2020-05-13 26.63 25.31 26.63 25.47 44300.0 25.1
2020-05-12 27.33 26.69 27.17 26.71 55900.0 26.32
2020-05-11 27.42 26.72 26.99 27.12 24100.0 26.72
2020-05-08 27.44 26.72 26.82 27.06 40500.0 26.67
2020-05-07 27.16 26.15 26.93 26.32 52300.0 25.94
2020-05-06 27.25 26.58 27.25 26.61 39500.0 26.22
2020-05-05 27.87 27.06 27.06 27.32 122800.0 26.92
2020-05-04 26.96 26.45 26.96 26.87 116900.0 26.48
2020-05-01 27.29 26.59 26.91 27.17 94100.0 26.77
2020-04-30 28.18 27.57 28.0 27.75 223300.0 27.35
2020-04-29 29.23 27.59 27.83 28.57 103000.0 28.15
2020-04-28 28.12 26.72 27.78 27.23 69100.0 26.83
2020-04-27 27.08 25.99 26.14 27.02 227900.0 26.63
2020-04-24 25.97 25.26 25.86 25.85 254600.0 25.47
2020-04-23 25.63 24.96 25.24 25.49 73600.0 25.12
2020-04-22 25.35 23.18 23.18 25.2 202900.0 24.83
2020-04-21 23.39 22.69 23.13 22.83 44200.0 22.5
2020-04-20 24.29 23.4 24.07 23.63 28200.0 23.29
2020-04-17 24.64 23.64 23.89 24.5 54400.0 24.14
2020-04-16 23.46 22.33 22.33 23.2 57800.0 22.86
2020-04-15 23.19 22.33 23.06 22.42 38900.0 22.09
2020-04-14 24.45 23.22 23.85 23.61 61500.0 23.27
2020-04-13 24.4 23.31 24.26 23.97 50200.0 23.62
2020-04-09 25.41 24.1 24.69 24.61 123400.0 24.25
2020-04-08 24.18 22.39 22.39 24.05 113700.0 23.7
2020-04-07 23.08 22.11 22.12 22.56 82400.0 22.23
2020-04-06 21.83 20.79 21.55 21.31 58300.0 21.0
2020-04-03 21.62 19.95 21.62 20.63 43400.0 20.33
2020-04-02 21.95 20.74 20.74 21.33 31800.0 21.02
2020-04-01 21.58 20.51 21.58 20.78 46500.0 20.48
2020-03-31 22.99 21.06 21.06 22.09 73600.0 21.77
2020-03-30 21.56 19.94 20.58 21.38 57800.0 21.07
2020-03-27 21.72 19.68 20.89 21.11 54200.0 20.62
2020-03-26 22.35 20.62 20.62 21.42 137800.0 20.92
2020-03-25 21.97 19.39 20.11 20.3 83900.0 19.83
2020-03-24 19.93 17.68 17.68 19.76 60100.0 19.3
2020-03-23 18.43 17.02 18.04 17.18 133200.0 16.78
2020-03-20 20.76 18.1 18.54 18.35 113000.0 17.92
2020-03-19 19.07 16.78 17.0 18.39 94400.0 17.96
2020-03-18 18.26 15.24 17.62 17.08 180500.0 16.68
2020-03-17 21.64 18.75 20.7 18.75 270400.0 18.31
2020-03-16 23.97 20.47 23.97 20.61 144200.0 20.13
2020-03-13 24.97 23.15 23.38 24.97 231200.0 24.39
2020-03-12 24.64 22.43 24.64 22.6 95900.0 22.07
2020-03-11 26.67 25.72 26.48 26.09 275600.0 25.48
2020-03-10 27.14 25.94 26.16 26.71 101400.0 26.09
2020-03-09 27.87 23.81 27.87 25.59 164500.0 24.99
2020-03-06 29.22 28.61 28.67 28.87 80300.0 28.2
2020-03-05 29.99 29.01 29.79 29.16 237400.0 28.48
2020-03-04 30.87 29.84 30.87 30.26 87900.0 29.56
2020-03-03 31.74 30.32 31.45 30.37 135000.0 29.66
2020-03-02 31.3 30.66 30.95 31.08 188200.0 30.36
2020-02-28 31.26 29.93 31.01 31.05 75600.0 30.33
2020-02-27 32.5 31.58 32.07 31.79 78700.0 31.05
2020-02-26 33.98 32.71 33.66 32.77 214900.0 32.01
2020-02-25 34.58 33.38 34.55 33.58 173000.0 32.8
2020-02-24 34.74 34.07 34.74 34.39 173300.0 33.59
2020-02-21 35.89 35.42 35.67 35.51 177000.0 34.68
2020-02-20 35.98 35.43 35.43 35.96 155400.0 35.12
2020-02-19 36.23 35.45 36.16 35.57 264300.0 34.74
2020-02-18 36.47 36.06 36.19 36.12 348200.0 35.28