104,370$
1,65%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 102,78 | 104,57 | 101,98 | 104,37 | 1,65% | 365.563,00 |
| 12.12.2025 | 103,47 | 104,69 | 102,33 | 102,68 | -0,06% | 252.378,00 |
| 11.12.2025 | 102,13 | 103,02 | 101,21 | 102,74 | 1,62% | 271.811,00 |
| 10.12.2025 | 98,25 | 101,24 | 97,56 | 101,10 | 2,42% | 253.688,00 |
| 09.12.2025 | 99,50 | 100,26 | 98,40 | 98,71 | -0,87% | 180.148,00 |
| 08.12.2025 | 98,06 | 100,40 | 98,03 | 99,58 | 2,39% | 400.417,00 |
| 05.12.2025 | 96,04 | 98,25 | 95,72 | 97,26 | 1,58% | 211.626,00 |
| 04.12.2025 | 93,96 | 96,35 | 92,93 | 95,75 | 2,85% | 262.991,00 |
| 03.12.2025 | 90,69 | 94,28 | 90,50 | 93,10 | 3,46% | 251.345,00 |
| 02.12.2025 | 88,93 | 90,47 | 87,53 | 89,99 | 1,25% | 244.650,00 |
| 01.12.2025 | 87,44 | 90,33 | 86,94 | 88,88 | 1,59% | 547.791,00 |
| 28.11.2025 | 87,78 | 87,97 | 87,17 | 87,49 | 0,81% | 57.569,00 |
| 26.11.2025 | 85,63 | 87,49 | 85,63 | 86,79 | 1,05% | 1.201.535,00 |
| 25.11.2025 | 84,78 | 86,18 | 84,31 | 85,89 | 1,93% | 120.281,00 |
| 24.11.2025 | 85,74 | 86,04 | 83,73 | 84,26 | 4,40% | 193.264,00 |
| 20.11.2025 | 82,76 | 83,66 | 80,63 | 80,71 | -1,67% | 130.825,00 |
| 19.11.2025 | 83,00 | 83,67 | 81,94 | 82,08 | -1,37% | 123.409,00 |
| 18.11.2025 | 84,03 | 84,65 | 82,67 | 83,22 | -1,30% | 179.796,00 |
| 17.11.2025 | 85,10 | 85,44 | 83,60 | 84,32 | -1,20% | 214.010,00 |
| 13.11.2025 | 87,50 | 87,50 | 84,89 | 85,34 | -2,72% | 204.005,00 |
| 12.11.2025 | 86,06 | 88,02 | 85,98 | 87,73 | 2,39% | 133.960,00 |
| 11.11.2025 | 85,19 | 85,91 | 84,41 | 85,68 | 0,59% | 79.601,00 |
| 10.11.2025 | 87,06 | 87,26 | 84,72 | 85,18 | -2,47% | 123.576,00 |
| 07.11.2025 | 85,77 | 87,36 | 85,23 | 87,34 | 2,06% | 97.924,00 |
| 06.11.2025 | 88,39 | 88,65 | 85,53 | 85,58 | -3,73% | 158.746,00 |
| 05.11.2025 | 89,87 | 89,87 | 87,95 | 88,90 | -0,68% | 176.417,00 |
| 04.11.2025 | 87,90 | 90,04 | 87,90 | 89,51 | 0,21% | 220.250,00 |
| 03.11.2025 | 89,00 | 89,80 | 86,68 | 89,32 | -0,46% | 437.559,00 |
| 31.10.2025 | 87,37 | 90,61 | 83,91 | 89,73 | 2,70% | 583.361,00 |
| 30.10.2025 | 88,90 | 88,93 | 87,04 | 87,37 | -2,11% | 382.280,00 |
| 29.10.2025 | 88,81 | 91,28 | 87,35 | 89,25 | 1,35% | 371.937,00 |
| 28.10.2025 | 89,13 | 90,75 | 87,74 | 88,06 | -1,52% | 196.829,00 |
| 27.10.2025 | 91,67 | 91,69 | 89,05 | 89,42 | -1,45% | 240.159,00 |
| 24.10.2025 | 89,39 | 90,99 | 89,24 | 90,74 | 1,93% | 170.052,00 |
| 23.10.2025 | 93,86 | 94,15 | 88,31 | 89,02 | -4,86% | 323.096,00 |
| 22.10.2025 | 96,53 | 96,53 | 93,51 | 93,57 | -2,68% | 300.528,00 |
| 21.10.2025 | 96,39 | 97,75 | 95,65 | 96,15 | -0,14% | 179.821,00 |
| 20.10.2025 | 95,37 | 97,50 | 95,10 | 96,28 | 1,83% | 217.879,00 |
| 17.10.2025 | 93,92 | 96,00 | 93,23 | 94,55 | -0,80% | 381.128,00 |
| 16.10.2025 | 89,56 | 95,46 | 89,56 | 95,31 | 7,09% | 498.703,00 |
| 15.10.2025 | 90,31 | 91,14 | 88,77 | 89,00 | -0,45% | 161.179,00 |
| 14.10.2025 | 87,63 | 89,56 | 86,58 | 89,40 | 1,38% | 143.753,00 |
| 13.10.2025 | 88,39 | 89,26 | 87,41 | 88,18 | 1,91% | 135.204,00 |
| 10.10.2025 | 91,50 | 91,66 | 86,52 | 86,53 | -4,66% | 218.092,00 |
| 09.10.2025 | 93,13 | 93,50 | 90,67 | 90,76 | -2,59% | 210.728,00 |
| 08.10.2025 | 90,74 | 93,20 | 89,75 | 93,17 | 2,62% | 301.927,00 |
| 07.10.2025 | 93,27 | 93,46 | 90,31 | 90,79 | -2,52% | 189.334,00 |
| 06.10.2025 | 91,62 | 94,36 | 89,83 | 93,14 | 3,97% | 207.378,00 |
| 02.10.2025 | 89,29 | 90,24 | 88,83 | 89,58 | 0,90% | 185.431,00 |
| 01.10.2025 | 88,18 | 89,09 | 87,52 | 88,78 | 0,82% | 198.306,00 |
| 30.09.2025 | 88,41 | 88,94 | 86,56 | 88,06 | -1,42% | 138.358,00 |
| 29.09.2025 | 89,48 | 89,85 | 88,04 | 89,33 | 0,60% | 180.222,00 |
| 26.09.2025 | 90,03 | 90,65 | 88,39 | 88,80 | -1,22% | 322.525,00 |
| 25.09.2025 | 90,60 | 91,15 | 89,56 | 89,90 | -1,09% | 233.882,00 |
| 24.09.2025 | 93,13 | 94,33 | 90,87 | 90,89 | -2,45% | 261.950,00 |
| 23.09.2025 | 93,71 | 94,65 | 93,05 | 93,17 | -0,09% | 247.221,00 |
| 22.09.2025 | 92,77 | 93,97 | 92,47 | 93,25 | -0,21% | 220.043,00 |
| 19.09.2025 | 94,51 | 94,51 | 92,97 | 93,45 | -1,02% | 440.502,00 |
| 18.09.2025 | 94,20 | 96,32 | 94,06 | 94,41 | 0,89% | 254.953,00 |
| 17.09.2025 | 95,52 | 97,14 | 93,58 | 93,58 | -2,05% | 314.579,00 |
| 16.09.2025 | 96,16 | 96,16 | 94,36 | 95,54 | 0,98% | 131.171,00 |
| 15.09.2025 | 93,81 | 94,74 | 93,18 | 94,61 | 1,05% | 142.482,00 |
| 12.09.2025 | 94,59 | 94,76 | 92,80 | 93,63 | -1,24% | 232.819,00 |
| 11.09.2025 | 92,80 | 95,12 | 92,70 | 94,81 | 2,27% | 185.558,00 |
| 10.09.2025 | 92,52 | 93,22 | 90,74 | 92,71 | 0,28% | 243.408,00 |
| 09.09.2025 | 94,63 | 94,70 | 92,25 | 92,45 | -2,85% | 179.716,00 |
| 08.09.2025 | 96,62 | 96,67 | 94,83 | 95,16 | -1,35% | 158.392,00 |
| 05.09.2025 | 96,97 | 99,41 | 96,36 | 96,46 | -0,27% | 284.257,00 |
| 04.09.2025 | 94,94 | 96,95 | 93,65 | 96,72 | 1,44% | 229.782,00 |
| 03.09.2025 | 94,48 | 95,57 | 94,06 | 95,35 | 0,86% | 249.748,00 |
| 02.09.2025 | 93,09 | 94,66 | 93,09 | 94,54 | -0,28% | 197.956,00 |
| 29.08.2025 | 94,00 | 95,16 | 93,69 | 94,81 | 0,66% | 255.766,00 |
| 28.08.2025 | 94,00 | 94,42 | 92,60 | 94,19 | 0,11% | 229.295,00 |
| 27.08.2025 | 93,29 | 95,18 | 93,29 | 94,09 | -0,10% | 117.627,00 |
| 26.08.2025 | 94,50 | 95,72 | 93,80 | 94,18 | -0,49% | 177.444,00 |
| 25.08.2025 | 96,79 | 96,79 | 94,30 | 94,64 | -2,22% | 225.701,00 |
| 22.08.2025 | 91,84 | 98,14 | 91,60 | 96,79 | 6,25% | 507.432,00 |
| 21.08.2025 | 90,18 | 91,59 | 89,80 | 91,10 | 0,87% | 211.670,00 |
| 20.08.2025 | 93,09 | 93,39 | 90,28 | 90,31 | -3,63% | 292.468,00 |
| 19.08.2025 | 91,44 | 94,76 | 91,44 | 93,71 | 2,92% | 370.077,00 |
| 18.08.2025 | 90,45 | 91,52 | 90,45 | 91,05 | 0,42% | 292.292,00 |
| 15.08.2025 | 91,00 | 91,90 | 90,39 | 90,67 | 0,70% | 262.939,00 |
| 14.08.2025 | 91,08 | 91,50 | 89,71 | 90,04 | -3,18% | 349.984,00 |
| 13.08.2025 | 89,23 | 93,31 | 88,88 | 93,00 | 4,78% | 259.357,00 |
| 12.08.2025 | 85,56 | 89,04 | 85,22 | 88,76 | 5,13% | 232.673,00 |
| 11.08.2025 | 85,91 | 86,57 | 83,43 | 84,43 | -2,02% | 278.250,00 |
| 08.08.2025 | 86,61 | 87,31 | 85,73 | 86,17 | -0,46% | 202.153,00 |
| 07.08.2025 | 90,06 | 90,20 | 86,46 | 86,57 | -3,23% | 241.116,00 |
| 06.08.2025 | 89,27 | 89,64 | 88,31 | 89,46 | 0,74% | 246.380,00 |
| 05.08.2025 | 86,20 | 89,50 | 86,20 | 88,80 | 2,43% | 353.569,00 |
| 04.08.2025 | 85,93 | 86,85 | 85,34 | 86,69 | 1,81% | 180.928,00 |
| 01.08.2025 | 86,90 | 86,92 | 84,76 | 85,15 | -2,32% | 412.860,00 |
| 31.07.2025 | 87,39 | 88,46 | 86,58 | 87,17 | -0,67% | 366.336,00 |
| 30.07.2025 | 93,70 | 93,83 | 87,70 | 87,76 | -6,36% | 559.068,00 |
| 29.07.2025 | 92,05 | 95,89 | 90,89 | 93,72 | 3,86% | 1.081.948,00 |
| 28.07.2025 | 93,35 | 93,35 | 89,37 | 90,24 | -3,57% | 1.064.570,00 |
| 25.07.2025 | 90,00 | 93,58 | 89,04 | 93,58 | 5,02% | 909.068,00 |
| 24.07.2025 | 90,63 | 90,63 | 87,81 | 89,11 | -1,04% | 542.498,00 |
| 23.07.2025 | 90,34 | 90,87 | 89,62 | 90,05 | 0,20% | 378.156,00 |
| 22.07.2025 | 88,92 | 90,02 | 88,68 | 89,87 | 2,02% | 228.049,00 |