150,560$
-1,03%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 152,19 | 153,48 | 149,30 | 150,43 | -1,11% | 198.864,00 |
| 23.07.2026 | 152,35 | 153,23 | 150,45 | 152,12 | -0,21% | 200.781,00 |
| 22.07.2026 | 152,89 | 153,41 | 151,54 | 152,44 | -0,50% | 119.676,00 |
| 21.07.2026 | 152,62 | 153,65 | 150,55 | 153,21 | 1,22% | 128.463,00 |
| 20.07.2026 | 154,86 | 154,86 | 151,34 | 151,36 | -2,87% | 181.144,00 |
| 17.07.2026 | 155,82 | 158,35 | 155,69 | 155,83 | -0,50% | 273.081,00 |
| 16.07.2026 | 150,62 | 157,75 | 150,62 | 156,62 | 7,11% | 429.983,00 |
| 15.07.2026 | 149,53 | 150,08 | 145,73 | 146,23 | -2,02% | 250.633,00 |
| 14.07.2026 | 149,35 | 150,42 | 147,39 | 149,25 | 1,10% | 314.163,00 |
| 13.07.2026 | 148,54 | 150,77 | 147,35 | 147,62 | -0,01% | 270.621,00 |
| 10.07.2026 | 149,99 | 150,30 | 146,88 | 147,64 | -1,13% | 231.570,00 |
| 09.07.2026 | 147,31 | 150,26 | 147,31 | 149,33 | 1,50% | 373.027,00 |
| 08.07.2026 | 146,11 | 147,84 | 143,81 | 147,12 | 1,34% | 287.221,00 |
| 07.07.2026 | 142,15 | 146,02 | 139,46 | 145,17 | 3,05% | 472.963,00 |
| 06.07.2026 | 140,34 | 143,39 | 140,06 | 140,87 | 1,24% | 244.669,00 |
| 02.07.2026 | 142,45 | 144,32 | 137,66 | 139,14 | -1,78% | 294.573,00 |
| 01.07.2026 | 143,73 | 144,88 | 141,39 | 141,66 | -1,33% | 147.714,00 |
| 30.06.2026 | 143,61 | 144,23 | 142,06 | 143,57 | -0,53% | 303.830,00 |
| 29.06.2026 | 143,53 | 145,37 | 142,74 | 144,33 | -0,09% | 261.564,00 |
| 26.06.2026 | 145,01 | 146,43 | 143,16 | 144,46 | -0,91% | 245.556,00 |
| 25.06.2026 | 144,78 | 149,18 | 144,78 | 145,79 | 1,82% | 198.085,00 |
| 24.06.2026 | 144,68 | 145,13 | 141,99 | 143,18 | -0,67% | 335.822,00 |
| 23.06.2026 | 145,97 | 147,26 | 143,86 | 144,15 | -1,84% | 314.474,00 |
| 22.06.2026 | 144,96 | 147,60 | 144,96 | 146,85 | 1,00% | 245.722,00 |
| 18.06.2026 | 146,00 | 147,32 | 143,98 | 145,40 | 0,57% | 466.235,00 |
| 17.06.2026 | 152,18 | 153,08 | 144,23 | 144,58 | -5,35% | 587.783,00 |
| 16.06.2026 | 156,90 | 157,30 | 152,66 | 152,75 | -1,89% | 316.983,00 |
| 15.06.2026 | 162,00 | 162,05 | 154,71 | 155,70 | -2,93% | 681.563,00 |
| 12.06.2026 | 159,55 | 161,15 | 157,96 | 160,40 | 0,99% | 604.840,00 |
| 11.06.2026 | 154,19 | 158,86 | 153,50 | 158,83 | 3,43% | 664.165,00 |
| 10.06.2026 | 154,92 | 156,85 | 151,74 | 153,57 | -3,63% | 680.093,00 |
| 09.06.2026 | 164,47 | 167,69 | 157,63 | 159,36 | -2,45% | 618.311,00 |
| 08.06.2026 | 160,69 | 164,10 | 160,09 | 163,36 | 2,42% | 375.314,00 |
| 05.06.2026 | 160,16 | 161,04 | 157,71 | 159,50 | -0,51% | 457.320,00 |
| 04.06.2026 | 159,59 | 161,75 | 158,42 | 160,31 | 1,17% | 273.865,00 |
| 03.06.2026 | 158,37 | 160,33 | 157,27 | 158,45 | -0,13% | 182.117,00 |
| 02.06.2026 | 157,82 | 159,77 | 156,54 | 158,65 | 1,50% | 296.526,00 |
| 01.06.2026 | 153,57 | 157,70 | 153,57 | 156,30 | 1,41% | 357.303,00 |
| 29.05.2026 | 153,11 | 154,77 | 152,66 | 154,12 | 0,83% | 494.950,00 |
| 28.05.2026 | 149,59 | 153,70 | 148,77 | 152,85 | 0,84% | 363.253,00 |
| 27.05.2026 | 151,52 | 153,90 | 150,46 | 151,58 | 0,44% | 339.320,00 |
| 26.05.2026 | 148,44 | 151,88 | 148,25 | 150,92 | 1,93% | 395.448,00 |
| 22.05.2026 | 146,01 | 148,46 | 145,81 | 148,06 | 1,56% | 284.213,00 |
| 21.05.2026 | 144,94 | 147,38 | 142,84 | 145,78 | -0,71% | 203.706,00 |
| 20.05.2026 | 141,75 | 146,98 | 140,04 | 146,82 | 4,45% | 437.828,00 |
| 19.05.2026 | 141,90 | 142,87 | 139,00 | 140,57 | -1,29% | 334.672,00 |
| 18.05.2026 | 140,98 | 143,40 | 139,75 | 142,40 | 0,89% | 120.601,00 |
| 15.05.2026 | 140,97 | 141,91 | 138,72 | 141,15 | -1,12% | 317.672,00 |
| 14.05.2026 | 135,04 | 145,07 | 134,28 | 142,75 | 6,43% | 620.745,00 |
| 13.05.2026 | 135,16 | 136,62 | 133,71 | 134,12 | -0,77% | 206.680,00 |
| 12.05.2026 | 137,43 | 137,43 | 133,68 | 135,16 | -1,65% | 236.721,00 |
| 11.05.2026 | 137,77 | 137,91 | 135,41 | 137,43 | -1,22% | 140.497,00 |
| 08.05.2026 | 137,09 | 139,81 | 136,96 | 139,13 | 0,59% | 170.201,00 |
| 07.05.2026 | 142,01 | 142,01 | 138,02 | 138,32 | -0,68% | 195.392,00 |
| 06.05.2026 | 136,74 | 140,64 | 135,29 | 139,27 | 2,73% | 346.232,00 |
| 05.05.2026 | 136,23 | 137,95 | 133,95 | 135,57 | 0,71% | 368.371,00 |
| 04.05.2026 | 139,95 | 139,95 | 133,54 | 134,61 | -5,52% | 381.206,00 |
| 01.05.2026 | 144,16 | 144,22 | 141,83 | 142,47 | -0,50% | 379.837,00 |
| 30.04.2026 | 141,56 | 143,21 | 139,71 | 143,18 | 1,81% | 429.250,00 |
| 29.04.2026 | 144,02 | 145,55 | 138,99 | 140,64 | -2,89% | 349.202,00 |
| 28.04.2026 | 142,95 | 149,09 | 142,35 | 144,82 | 4,69% | 731.104,00 |
| 27.04.2026 | 137,58 | 140,07 | 137,58 | 138,33 | -0,43% | 686.061,00 |
| 24.04.2026 | 137,44 | 139,80 | 136,98 | 138,93 | 0,77% | 228.221,00 |
| 23.04.2026 | 136,57 | 139,29 | 135,25 | 137,87 | 1,44% | 289.591,00 |
| 22.04.2026 | 136,20 | 136,65 | 134,46 | 135,91 | 0,50% | 340.046,00 |
| 21.04.2026 | 136,40 | 138,58 | 134,20 | 135,24 | -0,45% | 337.215,00 |
| 20.04.2026 | 132,02 | 136,18 | 131,52 | 135,85 | 3,22% | 344.557,00 |
| 17.04.2026 | 130,01 | 133,97 | 129,73 | 131,61 | 2,97% | 537.728,00 |
| 16.04.2026 | 123,42 | 128,82 | 123,42 | 127,81 | 4,08% | 294.148,00 |
| 15.04.2026 | 125,41 | 125,41 | 122,36 | 122,80 | -1,80% | 244.927,00 |
| 14.04.2026 | 124,13 | 126,13 | 123,71 | 125,05 | 0,60% | 174.844,00 |
| 13.04.2026 | 120,10 | 124,47 | 119,71 | 124,30 | 1,52% | 343.893,00 |
| 10.04.2026 | 124,15 | 125,36 | 121,54 | 122,44 | -1,16% | 401.930,00 |
| 09.04.2026 | 120,22 | 124,46 | 120,22 | 123,88 | 2,73% | 370.374,00 |
| 08.04.2026 | 119,49 | 122,52 | 119,31 | 120,59 | 4,73% | 360.160,00 |
| 07.04.2026 | 114,74 | 115,83 | 112,88 | 115,14 | 0,99% | 386.737,00 |
| 06.04.2026 | 110,73 | 114,05 | 110,41 | 114,01 | 2,39% | 338.078,00 |
| 02.04.2026 | 109,39 | 112,17 | 107,75 | 111,35 | 0,52% | 408.209,00 |
| 01.04.2026 | 109,51 | 112,74 | 108,64 | 110,77 | 1,97% | 311.515,00 |
| 31.03.2026 | 105,90 | 109,33 | 105,04 | 108,63 | 3,48% | 455.494,00 |
| 30.03.2026 | 105,35 | 106,33 | 103,90 | 104,98 | 0,26% | 344.074,00 |
| 27.03.2026 | 104,18 | 105,49 | 103,47 | 104,71 | -0,73% | 262.495,00 |
| 26.03.2026 | 105,27 | 107,46 | 104,95 | 105,48 | -0,94% | 160.583,00 |
| 25.03.2026 | 106,11 | 107,08 | 104,29 | 106,48 | 1,65% | 307.124,00 |
| 24.03.2026 | 102,53 | 106,58 | 102,17 | 104,75 | 0,22% | 236.352,00 |
| 23.03.2026 | 102,50 | 104,96 | 101,26 | 104,52 | 5,44% | 692.862,00 |
| 20.03.2026 | 99,44 | 99,65 | 97,54 | 99,13 | 0,38% | 484.541,00 |
| 19.03.2026 | 98,54 | 99,83 | 97,37 | 98,75 | -1,90% | 536.339,00 |
| 18.03.2026 | 100,51 | 102,85 | 100,23 | 100,66 | -0,12% | 369.004,00 |
| 17.03.2026 | 102,68 | 104,19 | 100,78 | 100,78 | -0,91% | 285.015,00 |
| 16.03.2026 | 102,46 | 103,47 | 101,19 | 101,71 | -0,32% | 417.418,00 |
| 13.03.2026 | 103,76 | 104,81 | 101,33 | 102,04 | -0,89% | 546.534,00 |
| 12.03.2026 | 109,29 | 109,29 | 102,61 | 102,96 | -7,31% | 460.457,00 |
| 11.03.2026 | 111,26 | 111,39 | 107,91 | 111,08 | 0,29% | 410.538,00 |
| 10.03.2026 | 110,51 | 114,04 | 109,28 | 110,76 | -0,11% | 258.438,00 |
| 09.03.2026 | 108,24 | 111,41 | 104,91 | 110,88 | 0,26% | 448.466,00 |
| 06.03.2026 | 114,83 | 114,97 | 109,72 | 110,59 | -5,51% | 735.941,00 |
| 05.03.2026 | 116,01 | 118,23 | 114,92 | 117,04 | -1,05% | 321.014,00 |
| 04.03.2026 | 119,83 | 121,42 | 117,77 | 118,28 | -0,17% | 165.387,00 |
| 03.03.2026 | 115,14 | 118,96 | 113,18 | 118,48 | -0,34% | 317.171,00 |