135,150$
0,64%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 134,86 | 135,38 | 134,44 | 135,15 | 0,64% | 88.036,00 |
| 04.11.2024 | 131,68 | 135,27 | 131,68 | 134,29 | 1,68% | 267.409,00 |
| 01.11.2024 | 134,25 | 135,29 | 131,95 | 132,07 | -1,31% | 244.202,00 |
| 31.10.2024 | 133,66 | 135,20 | 133,66 | 133,82 | -0,49% | 163.990,00 |
| 30.10.2024 | 134,94 | 137,72 | 133,84 | 134,48 | -0,72% | 229.359,00 |
| 29.10.2024 | 136,32 | 136,32 | 135,21 | 135,45 | -0,51% | 146.434,00 |
| 28.10.2024 | 134,09 | 136,29 | 133,89 | 136,15 | 1,74% | 106.603,00 |
| 25.10.2024 | 135,44 | 136,39 | 132,98 | 133,82 | -0,84% | 163.158,00 |
| 24.10.2024 | 132,03 | 135,18 | 131,45 | 134,96 | 2,49% | 396.936,00 |
| 23.10.2024 | 133,50 | 138,41 | 131,68 | 131,68 | -3,10% | 539.863,00 |
| 22.10.2024 | 130,52 | 137,44 | 126,00 | 135,89 | 0,88% | 621.347,00 |
| 21.10.2024 | 137,43 | 137,43 | 134,53 | 134,71 | -2,18% | 545.263,00 |
| 18.10.2024 | 138,93 | 139,02 | 136,75 | 137,71 | -0,31% | 203.398,00 |
| 17.10.2024 | 141,16 | 141,16 | 136,97 | 138,14 | -1,77% | 215.911,00 |
| 16.10.2024 | 140,60 | 142,36 | 140,12 | 140,63 | 0,94% | 232.545,00 |
| 15.10.2024 | 140,01 | 140,32 | 138,18 | 139,32 | -0,46% | 230.788,00 |
| 14.10.2024 | 140,05 | 140,18 | 137,21 | 139,97 | 0,50% | 117.740,00 |
| 11.10.2024 | 134,85 | 139,76 | 134,85 | 139,27 | 3,58% | 276.189,00 |
| 10.10.2024 | 135,61 | 136,38 | 133,49 | 134,46 | -1,15% | 177.552,00 |
| 09.10.2024 | 135,20 | 137,69 | 135,00 | 136,02 | 0,13% | 210.685,00 |
| 08.10.2024 | 134,18 | 136,12 | 133,21 | 135,85 | 1,97% | 237.055,00 |
| 07.10.2024 | 135,53 | 136,27 | 132,62 | 133,23 | -1,91% | 282.574,00 |
| 04.10.2024 | 137,24 | 137,50 | 134,12 | 135,83 | 0,31% | 289.252,00 |
| 03.10.2024 | 135,28 | 135,78 | 133,79 | 135,41 | 0,04% | 341.191,00 |
| 02.10.2024 | 134,85 | 137,00 | 134,68 | 135,35 | 0,06% | 252.404,00 |
| 01.10.2024 | 134,79 | 137,22 | 134,22 | 135,27 | -1,18% | 237.376,00 |
| 30.09.2024 | 137,86 | 138,08 | 135,30 | 136,89 | -0,70% | 388.204,00 |
| 27.09.2024 | 143,23 | 143,23 | 137,24 | 137,86 | -3,53% | 326.510,00 |
| 26.09.2024 | 145,47 | 146,74 | 142,68 | 142,91 | -0,86% | 212.695,00 |
| 25.09.2024 | 146,16 | 146,83 | 143,09 | 144,15 | -2,00% | 152.576,00 |
| 24.09.2024 | 146,00 | 147,95 | 145,86 | 147,09 | 0,65% | 187.271,00 |
| 23.09.2024 | 145,58 | 146,24 | 144,58 | 146,14 | 0,54% | 147.560,00 |
| 20.09.2024 | 148,83 | 148,83 | 144,80 | 145,35 | -2,96% | 462.262,00 |
| 19.09.2024 | 149,00 | 151,70 | 148,29 | 149,78 | 1,92% | 300.868,00 |
| 18.09.2024 | 147,16 | 149,47 | 146,75 | 146,96 | -0,76% | 224.853,00 |
| 17.09.2024 | 145,79 | 148,39 | 144,30 | 148,09 | 2,31% | 238.022,00 |
| 16.09.2024 | 143,78 | 144,85 | 142,49 | 144,74 | 1,23% | 91.719,00 |
| 13.09.2024 | 143,57 | 144,41 | 142,07 | 142,98 | 0,03% | 234.046,00 |
| 12.09.2024 | 143,00 | 143,13 | 140,45 | 142,93 | 0,20% | 239.776,00 |
| 11.09.2024 | 138,66 | 142,92 | 135,71 | 142,65 | 3,12% | 224.829,00 |
| 10.09.2024 | 140,17 | 140,17 | 136,56 | 138,33 | -1,31% | 251.212,00 |
| 09.09.2024 | 140,65 | 142,00 | 140,02 | 140,17 | 0,26% | 156.153,00 |
| 06.09.2024 | 141,53 | 142,64 | 138,29 | 139,81 | -1,30% | 117.114,00 |
| 05.09.2024 | 146,15 | 146,44 | 140,79 | 141,65 | -3,09% | 255.810,00 |
| 04.09.2024 | 145,55 | 146,85 | 143,61 | 146,16 | -0,05% | 165.365,00 |
| 03.09.2024 | 146,94 | 146,94 | 144,95 | 146,24 | -1,28% | 108.849,00 |
| 30.08.2024 | 149,23 | 149,23 | 146,15 | 148,13 | -0,48% | 220.831,00 |
| 29.08.2024 | 149,77 | 150,01 | 148,03 | 148,84 | 0,19% | 156.928,00 |
| 28.08.2024 | 148,10 | 150,15 | 147,81 | 148,56 | -0,37% | 142.658,00 |
| 27.08.2024 | 151,22 | 151,38 | 149,08 | 149,11 | -1,57% | 163.430,00 |
| 26.08.2024 | 150,15 | 152,46 | 149,46 | 151,49 | 0,91% | 138.576,00 |
| 23.08.2024 | 147,50 | 150,43 | 147,50 | 150,13 | 1,71% | 205.086,00 |
| 22.08.2024 | 148,39 | 148,83 | 146,31 | 147,61 | -0,11% | 156.436,00 |
| 21.08.2024 | 147,33 | 148,59 | 146,36 | 147,77 | 0,63% | 184.874,00 |
| 20.08.2024 | 147,57 | 147,99 | 145,77 | 146,84 | -0,26% | 201.662,00 |
| 19.08.2024 | 146,77 | 148,82 | 146,47 | 147,22 | 0,34% | 157.622,00 |
| 16.08.2024 | 147,03 | 148,52 | 146,29 | 146,72 | -0,80% | 106.005,00 |
| 15.08.2024 | 148,17 | 150,13 | 147,10 | 147,90 | 1,59% | 204.046,00 |
| 14.08.2024 | 146,58 | 146,63 | 144,87 | 145,58 | -0,36% | 106.953,00 |
| 13.08.2024 | 146,02 | 146,31 | 144,62 | 146,10 | 0,83% | 101.078,00 |
| 12.08.2024 | 145,12 | 145,30 | 143,36 | 144,90 | 0,40% | 120.827,00 |
| 09.08.2024 | 145,81 | 146,11 | 143,42 | 144,32 | -1,29% | 138.972,00 |
| 08.08.2024 | 145,61 | 147,13 | 144,58 | 146,20 | 0,99% | 154.581,00 |
| 07.08.2024 | 150,01 | 150,14 | 144,58 | 144,77 | -2,41% | 136.287,00 |
| 06.08.2024 | 144,87 | 149,66 | 144,83 | 148,35 | 3,16% | 110.264,00 |
| 05.08.2024 | 140,48 | 146,07 | 140,48 | 143,80 | -2,10% | 174.257,00 |
| 02.08.2024 | 151,00 | 151,00 | 145,00 | 146,88 | -3,74% | 139.063,00 |
| 01.08.2024 | 155,99 | 157,48 | 151,58 | 152,59 | -2,03% | 150.767,00 |
| 31.07.2024 | 153,93 | 157,77 | 151,97 | 155,75 | 1,70% | 240.693,00 |
| 30.07.2024 | 151,06 | 153,83 | 151,03 | 153,14 | 1,42% | 232.078,00 |
| 29.07.2024 | 153,20 | 155,41 | 150,76 | 150,99 | -1,81% | 264.742,00 |
| 26.07.2024 | 155,00 | 158,84 | 150,84 | 153,78 | -1,42% | 632.267,00 |
| 25.07.2024 | 153,03 | 157,90 | 152,85 | 156,00 | 1,96% | 360.159,00 |
| 24.07.2024 | 152,92 | 155,14 | 152,01 | 153,00 | -0,62% | 187.162,00 |
| 23.07.2024 | 155,25 | 156,95 | 153,56 | 153,96 | -1,17% | 182.062,00 |
| 22.07.2024 | 153,49 | 155,89 | 152,79 | 155,78 | 1,41% | 136.230,00 |
| 19.07.2024 | 153,51 | 154,66 | 152,55 | 153,61 | 0,21% | 137.416,00 |
| 18.07.2024 | 154,43 | 154,74 | 152,19 | 153,29 | -0,50% | 239.064,00 |
| 17.07.2024 | 156,06 | 156,06 | 152,58 | 154,06 | -2,83% | 251.637,00 |
| 16.07.2024 | 155,08 | 158,93 | 155,08 | 158,55 | 2,09% | 196.095,00 |
| 15.07.2024 | 152,45 | 156,25 | 150,70 | 155,31 | 3,79% | 272.540,00 |
| 12.07.2024 | 150,69 | 152,05 | 149,59 | 149,64 | -0,07% | 246.971,00 |
| 11.07.2024 | 149,88 | 152,10 | 149,01 | 149,74 | 0,06% | 385.339,00 |
| 10.07.2024 | 145,66 | 149,96 | 144,92 | 149,65 | 3,20% | 234.516,00 |
| 09.07.2024 | 145,48 | 145,88 | 143,65 | 145,01 | -0,85% | 152.303,00 |
| 08.07.2024 | 147,50 | 148,18 | 144,53 | 146,26 | -0,48% | 150.254,00 |
| 05.07.2024 | 146,93 | 148,26 | 145,85 | 146,97 | -0,51% | 158.878,00 |
| 03.07.2024 | 145,37 | 148,08 | 144,89 | 147,73 | 1,89% | 165.731,00 |
| 02.07.2024 | 145,46 | 146,35 | 144,17 | 144,99 | -0,58% | 274.604,00 |
| 01.07.2024 | 145,26 | 146,01 | 144,06 | 145,84 | 0,47% | 129.689,00 |
| 28.06.2024 | 142,01 | 145,56 | 141,39 | 145,16 | 2,61% | 289.015,00 |
| 27.06.2024 | 140,00 | 141,58 | 139,92 | 141,47 | 1,17% | 165.727,00 |
| 26.06.2024 | 139,29 | 141,57 | 138,63 | 139,83 | 0,12% | 137.307,00 |
| 25.06.2024 | 139,93 | 139,93 | 137,15 | 139,66 | -0,30% | 176.357,00 |
| 24.06.2024 | 136,73 | 140,33 | 136,73 | 140,08 | 2,37% | 222.851,00 |
| 21.06.2024 | 137,08 | 137,52 | 135,78 | 136,84 | -0,42% | 258.322,00 |
| 20.06.2024 | 137,11 | 138,24 | 135,61 | 137,42 | 0,23% | 144.335,00 |
| 18.06.2024 | 137,62 | 138,74 | 136,64 | 137,11 | -0,80% | 239.092,00 |
| 17.06.2024 | 137,37 | 138,54 | 136,70 | 138,22 | 0,45% | 169.311,00 |
| 14.06.2024 | 137,50 | 137,67 | 135,56 | 137,60 | -0,67% | 164.332,00 |