89,570$
1,39%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 88,90 | 89,74 | 88,31 | 89,57 | 1,39% | 227.677,00 |
| 15.07.2025 | 90,94 | 90,94 | 88,34 | 88,34 | -1,83% | 181.866,00 |
| 14.07.2025 | 89,74 | 90,31 | 89,07 | 89,99 | -0,06% | 229.613,00 |
| 11.07.2025 | 91,29 | 91,85 | 89,87 | 90,04 | -2,58% | 489.000,00 |
| 10.07.2025 | 91,60 | 93,64 | 90,44 | 92,42 | -1,11% | 337.299,00 |
| 09.07.2025 | 91,53 | 93,83 | 91,47 | 93,46 | 1,58% | 329.509,00 |
| 08.07.2025 | 91,60 | 93,24 | 90,82 | 92,01 | 1,10% | 279.719,00 |
| 07.07.2025 | 93,36 | 93,72 | 90,71 | 91,01 | -3,16% | 426.333,00 |
| 03.07.2025 | 94,24 | 95,05 | 93,39 | 93,98 | -0,16% | 260.968,00 |
| 02.07.2025 | 92,16 | 94,58 | 92,04 | 94,13 | 2,22% | 445.819,00 |
| 01.07.2025 | 89,34 | 95,15 | 89,34 | 92,09 | 2,70% | 336.907,00 |
| 30.06.2025 | 89,84 | 90,11 | 89,10 | 89,67 | -0,69% | 286.498,00 |
| 27.06.2025 | 89,00 | 90,61 | 88,35 | 90,29 | 1,85% | 413.971,00 |
| 26.06.2025 | 87,75 | 88,73 | 87,67 | 88,65 | 1,73% | 236.252,00 |
| 25.06.2025 | 90,21 | 90,21 | 86,90 | 87,14 | -3,53% | 335.650,00 |
| 24.06.2025 | 90,05 | 90,76 | 89,59 | 90,33 | 1,36% | 202.671,00 |
| 23.06.2025 | 87,77 | 89,27 | 87,45 | 89,12 | 1,23% | 341.654,00 |
| 20.06.2025 | 89,34 | 89,79 | 87,82 | 88,04 | -0,84% | 230.894,00 |
| 18.06.2025 | 88,22 | 89,60 | 87,90 | 88,79 | 0,97% | 464.698,00 |
| 17.06.2025 | 90,81 | 91,34 | 87,76 | 87,94 | -3,51% | 318.162,00 |
| 16.06.2025 | 90,65 | 92,05 | 89,76 | 91,14 | 1,36% | 227.306,00 |
| 13.06.2025 | 90,56 | 91,58 | 89,75 | 89,92 | -1,67% | 309.545,00 |
| 12.06.2025 | 89,70 | 91,59 | 89,28 | 91,45 | 1,20% | 269.420,00 |
| 11.06.2025 | 92,16 | 92,46 | 89,91 | 90,37 | -1,55% | 243.508,00 |
| 10.06.2025 | 88,11 | 92,31 | 88,08 | 91,79 | 4,44% | 1.522.692,00 |
| 09.06.2025 | 88,08 | 88,41 | 87,36 | 87,89 | 0,19% | 728.947,00 |
| 06.06.2025 | 87,50 | 88,16 | 87,09 | 87,72 | 1,34% | 255.706,00 |
| 05.06.2025 | 87,93 | 87,93 | 86,28 | 86,56 | -0,92% | 191.749,00 |
| 04.06.2025 | 87,66 | 88,00 | 86,56 | 87,36 | 0,60% | 332.872,00 |
| 03.06.2025 | 84,97 | 87,13 | 84,31 | 86,84 | 2,19% | 285.184,00 |
| 02.06.2025 | 86,21 | 86,50 | 84,40 | 84,98 | -1,22% | 418.783,00 |
| 30.05.2025 | 86,37 | 86,39 | 85,27 | 86,03 | -0,68% | 315.994,00 |
| 29.05.2025 | 86,43 | 87,63 | 86,37 | 86,62 | 0,63% | 818.936,00 |
| 28.05.2025 | 86,18 | 87,21 | 85,72 | 86,08 | -0,19% | 505.640,00 |
| 27.05.2025 | 86,51 | 87,89 | 85,94 | 86,24 | -0,20% | 424.215,00 |
| 23.05.2025 | 85,31 | 87,19 | 85,01 | 86,41 | -0,39% | 373.680,00 |
| 22.05.2025 | 87,60 | 88,07 | 86,75 | 86,75 | -0,88% | 288.025,00 |
| 21.05.2025 | 88,90 | 89,73 | 87,52 | 87,52 | -2,47% | 359.107,00 |
| 20.05.2025 | 89,09 | 91,23 | 89,09 | 89,74 | 0,20% | 400.861,00 |
| 19.05.2025 | 89,03 | 89,56 | 88,31 | 89,56 | -0,73% | 249.126,00 |
| 16.05.2025 | 90,12 | 90,74 | 89,66 | 90,22 | -0,20% | 307.267,00 |
| 15.05.2025 | 91,43 | 91,92 | 89,85 | 90,40 | -1,45% | 397.744,00 |
| 14.05.2025 | 89,64 | 92,51 | 89,38 | 91,73 | 1,62% | 651.747,00 |
| 13.05.2025 | 90,04 | 91,25 | 88,80 | 90,27 | 0,73% | 603.889,00 |
| 12.05.2025 | 85,19 | 90,36 | 85,19 | 89,62 | 8,53% | 1.218.926,00 |
| 09.05.2025 | 82,31 | 83,08 | 81,85 | 82,58 | 0,19% | 396.490,00 |
| 08.05.2025 | 82,20 | 85,21 | 82,18 | 82,42 | 1,33% | 561.974,00 |
| 07.05.2025 | 81,62 | 81,94 | 80,56 | 81,34 | 0,86% | 207.889,00 |
| 06.05.2025 | 81,05 | 82,33 | 80,27 | 80,65 | -1,47% | 251.497,00 |
| 05.05.2025 | 82,05 | 83,38 | 81,75 | 81,85 | -0,67% | 271.070,00 |
| 02.05.2025 | 81,27 | 83,55 | 81,27 | 82,40 | 2,77% | 498.427,00 |
| 01.05.2025 | 82,18 | 82,18 | 79,50 | 80,18 | -1,41% | 232.861,00 |
| 30.04.2025 | 79,87 | 81,56 | 78,92 | 81,33 | 0,46% | 255.549,00 |
| 29.04.2025 | 79,69 | 82,00 | 79,38 | 80,96 | 1,42% | 307.191,00 |
| 28.04.2025 | 79,87 | 80,64 | 79,07 | 79,83 | -0,01% | 337.176,00 |
| 25.04.2025 | 82,28 | 83,85 | 78,63 | 79,84 | -5,55% | 681.550,00 |
| 24.04.2025 | 76,02 | 84,53 | 74,90 | 84,53 | 7,78% | 765.997,00 |
| 23.04.2025 | 80,10 | 83,06 | 78,14 | 78,43 | -0,19% | 422.209,00 |
| 22.04.2025 | 77,22 | 79,60 | 76,88 | 78,58 | 2,17% | 492.924,00 |
| 21.04.2025 | 77,38 | 77,38 | 75,06 | 76,91 | -1,08% | 293.733,00 |
| 17.04.2025 | 77,03 | 78,39 | 76,83 | 77,75 | 1,57% | 493.189,00 |
| 16.04.2025 | 77,34 | 77,83 | 75,03 | 76,55 | -0,96% | 502.122,00 |
| 15.04.2025 | 79,30 | 80,26 | 76,69 | 77,29 | -2,61% | 537.181,00 |
| 14.04.2025 | 82,77 | 82,77 | 78,62 | 79,36 | -2,48% | 409.398,00 |
| 11.04.2025 | 81,04 | 82,16 | 78,80 | 81,38 | 0,15% | 444.848,00 |
| 10.04.2025 | 81,77 | 82,20 | 79,16 | 81,26 | -1,43% | 693.004,00 |
| 09.04.2025 | 73,07 | 84,02 | 72,99 | 82,44 | 11,78% | 671.801,00 |
| 08.04.2025 | 79,02 | 79,26 | 72,15 | 73,75 | -3,53% | 555.735,00 |
| 07.04.2025 | 76,83 | 80,84 | 74,12 | 76,45 | -3,79% | 776.714,00 |
| 04.04.2025 | 74,29 | 80,36 | 72,02 | 79,46 | 4,76% | 1.127.264,00 |
| 03.04.2025 | 78,81 | 79,03 | 74,13 | 75,85 | -6,13% | 822.538,00 |
| 02.04.2025 | 76,69 | 80,83 | 76,05 | 80,80 | 4,53% | 411.854,00 |
| 01.04.2025 | 76,25 | 78,32 | 75,40 | 77,30 | -0,19% | 508.929,00 |
| 31.03.2025 | 75,26 | 77,65 | 74,01 | 77,45 | 0,61% | 707.044,00 |
| 28.03.2025 | 81,78 | 81,78 | 76,86 | 76,98 | -6,17% | 615.401,00 |
| 27.03.2025 | 83,88 | 83,88 | 81,43 | 82,04 | -2,28% | 397.556,00 |
| 26.03.2025 | 83,71 | 84,27 | 82,94 | 83,95 | 0,35% | 407.155,00 |
| 25.03.2025 | 84,76 | 85,30 | 82,83 | 83,66 | -0,66% | 420.757,00 |
| 24.03.2025 | 82,96 | 84,64 | 82,70 | 84,22 | 2,80% | 507.090,00 |
| 21.03.2025 | 82,42 | 83,00 | 81,66 | 81,93 | -1,74% | 449.252,00 |
| 20.03.2025 | 82,55 | 83,96 | 82,39 | 83,38 | 0,29% | 655.725,00 |
| 19.03.2025 | 83,50 | 83,93 | 82,17 | 83,14 | -0,12% | 705.172,00 |
| 18.03.2025 | 82,55 | 83,64 | 81,90 | 83,24 | -0,01% | 452.698,00 |
| 17.03.2025 | 82,43 | 83,66 | 82,43 | 83,25 | 0,87% | 330.590,00 |
| 14.03.2025 | 82,86 | 82,86 | 81,51 | 82,53 | 0,78% | 324.215,00 |
| 13.03.2025 | 82,79 | 83,98 | 81,44 | 81,89 | -1,59% | 366.842,00 |
| 12.03.2025 | 82,38 | 83,47 | 81,62 | 83,21 | 1,86% | 413.778,00 |
| 11.03.2025 | 82,28 | 82,61 | 80,93 | 81,69 | -1,54% | 610.452,00 |
| 10.03.2025 | 82,48 | 84,82 | 82,02 | 82,97 | -1,04% | 866.931,00 |
| 07.03.2025 | 83,29 | 84,60 | 82,80 | 83,84 | 0,02% | 622.791,00 |
| 06.03.2025 | 82,53 | 84,52 | 81,61 | 83,82 | 0,23% | 707.814,00 |
| 05.03.2025 | 82,96 | 85,44 | 82,04 | 83,63 | 2,14% | 874.620,00 |
| 04.03.2025 | 84,31 | 84,71 | 80,19 | 81,88 | -5,02% | 1.123.935,00 |
| 03.03.2025 | 90,84 | 91,94 | 84,87 | 86,21 | -4,90% | 692.965,00 |
| 28.02.2025 | 89,47 | 91,13 | 89,00 | 90,65 | 1,64% | 487.309,00 |
| 27.02.2025 | 91,27 | 91,84 | 89,14 | 89,19 | -2,28% | 277.705,00 |
| 26.02.2025 | 92,15 | 93,47 | 91,00 | 91,27 | -1,16% | 419.092,00 |
| 25.02.2025 | 92,00 | 95,64 | 90,85 | 92,34 | 2,03% | 1.140.159,00 |
| 24.02.2025 | 94,56 | 94,64 | 88,76 | 90,50 | -4,45% | 1.138.526,00 |
| 21.02.2025 | 101,00 | 101,00 | 92,66 | 94,71 | -6,67% | 1.350.480,00 |