138,930$
0,77%
Echtzeit-Aktienkurs TFI International Inc.
Bid:
Ask:
Aktienkurse zur TFI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 137,44 | 139,80 | 136,98 | 138,93 | 0,77% | 221.741,00 |
| 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% | 521.462,00 |
| 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% | 395.624,00 |
| 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% | 257.305,00 |
| 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% | 461.643,00 |
| 19.03.2026 | 98,55 | 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% | 390.912,00 |
| 13.03.2026 | 103,76 | 104,81 | 101,33 | 102,04 | -0,89% | 544.603,00 |
| 12.03.2026 | 109,29 | 109,29 | 102,61 | 102,96 | -7,31% | 454.195,00 |
| 11.03.2026 | 111,26 | 111,39 | 107,91 | 111,08 | 0,29% | 394.728,00 |
| 10.03.2026 | 110,57 | 114,04 | 109,28 | 110,76 | -0,11% | 258.438,00 |
| 09.03.2026 | 105,68 | 111,41 | 104,91 | 110,88 | 0,26% | 448.465,00 |
| 06.03.2026 | 114,86 | 114,97 | 109,72 | 110,59 | -5,51% | 735.923,00 |
| 05.03.2026 | 116,44 | 118,23 | 114,92 | 117,04 | -1,05% | 321.013,00 |
| 04.03.2026 | 119,66 | 121,42 | 117,77 | 118,28 | -0,17% | 165.386,00 |
| 03.03.2026 | 116,13 | 118,96 | 113,18 | 118,48 | -0,34% | 317.170,00 |
| 02.03.2026 | 117,10 | 120,76 | 114,91 | 118,88 | -0,70% | 411.640,00 |
| 27.02.2026 | 118,83 | 120,75 | 117,10 | 119,72 | 0,42% | 660.510,00 |
| 26.02.2026 | 114,29 | 120,08 | 114,19 | 119,22 | 4,64% | 660.729,00 |
| 25.02.2026 | 116,64 | 117,42 | 113,77 | 113,93 | -2,21% | 140.752,00 |
| 24.02.2026 | 114,83 | 117,30 | 114,14 | 116,51 | -2,36% | 209.285,00 |
| 20.02.2026 | 117,26 | 120,90 | 116,77 | 119,33 | 0,69% | 303.659,00 |
| 19.02.2026 | 117,42 | 119,02 | 115,29 | 118,51 | 1,93% | 324.021,00 |
| 18.02.2026 | 121,29 | 124,08 | 111,45 | 116,27 | -3,96% | 854.557,00 |
| 17.02.2026 | 120,69 | 122,07 | 119,64 | 121,06 | 0,67% | 439.671,00 |
| 13.02.2026 | 116,41 | 121,11 | 115,89 | 120,25 | 4,15% | 359.875,00 |
| 12.02.2026 | 126,22 | 127,44 | 111,44 | 115,46 | -8,11% | 830.323,00 |
| 11.02.2026 | 122,89 | 126,02 | 122,89 | 125,65 | 1,34% | 429.907,00 |
| 10.02.2026 | 121,93 | 125,20 | 121,32 | 123,99 | 1,37% | 375.690,00 |
| 09.02.2026 | 122,99 | 122,99 | 120,37 | 122,32 | 0,36% | 231.570,00 |
| 06.02.2026 | 120,98 | 122,66 | 118,46 | 121,88 | 1,38% | 327.970,00 |
| 05.02.2026 | 122,06 | 122,88 | 119,76 | 120,22 | -1,71% | 563.448,00 |
| 04.02.2026 | 118,12 | 122,52 | 118,12 | 122,31 | 3,55% | 830.341,00 |
| 03.02.2026 | 111,97 | 118,41 | 111,94 | 118,12 | 5,21% | 730.213,00 |
| 02.02.2026 | 108,61 | 112,66 | 107,28 | 112,27 | 4,39% | 554.231,00 |
| 30.01.2026 | 108,32 | 109,89 | 106,20 | 107,55 | -1,89% | 344.635,00 |
| 29.01.2026 | 108,16 | 109,72 | 107,87 | 109,62 | 1,23% | 328.291,00 |
| 28.01.2026 | 109,25 | 109,76 | 107,46 | 108,29 | 0,00% | 396.873,00 |
| 27.01.2026 | 107,87 | 109,30 | 107,34 | 108,29 | 0,45% | 260.314,00 |
| 26.01.2026 | 109,59 | 109,61 | 106,66 | 107,81 | -3,61% | 350.868,00 |
| 22.01.2026 | 111,47 | 111,93 | 110,99 | 111,85 | 0,73% | 328.612,00 |
| 21.01.2026 | 110,11 | 112,45 | 109,47 | 111,04 | 2,14% | 447.184,00 |
| 20.01.2026 | 110,51 | 111,34 | 108,68 | 108,71 | -2,38% | 345.885,00 |
| 16.01.2026 | 111,78 | 112,90 | 110,40 | 111,36 | -1,07% | 390.799,00 |
| 15.01.2026 | 112,04 | 113,76 | 111,63 | 112,56 | 0,90% | 271.458,00 |
| 14.01.2026 | 111,40 | 112,80 | 110,73 | 111,56 | 0,09% | 314.837,00 |
| 13.01.2026 | 111,49 | 113,25 | 110,41 | 111,46 | -0,34% | 345.742,00 |
| 12.01.2026 | 111,31 | 112,59 | 110,30 | 111,84 | 0,86% | 448.817,00 |
| 09.01.2026 | 110,26 | 111,54 | 108,71 | 110,89 | 0,78% | 420.650,00 |
| 08.01.2026 | 107,98 | 110,69 | 106,84 | 110,03 | 2,45% | 476.838,00 |
| 07.01.2026 | 107,90 | 109,10 | 106,61 | 107,40 | -0,98% | 459.418,00 |
| 06.01.2026 | 110,60 | 111,58 | 108,36 | 108,46 | -1,99% | 463.430,00 |
| 05.01.2026 | 107,37 | 110,91 | 107,37 | 110,66 | 3,83% | 563.577,00 |
| 02.01.2026 | 103,48 | 107,11 | 103,05 | 106,58 | 3,13% | 191.031,00 |
| 31.12.2025 | 104,00 | 104,63 | 103,14 | 103,35 | -1,25% | 125.438,00 |
| 30.12.2025 | 105,19 | 105,65 | 104,55 | 104,66 | -1,22% | 132.060,00 |
| 29.12.2025 | 105,95 | 106,91 | 105,40 | 105,95 | -0,34% | 126.268,00 |
| 26.12.2025 | 105,77 | 106,32 | 104,62 | 106,31 | 0,09% | 60.880,00 |
| 24.12.2025 | 105,23 | 106,26 | 105,23 | 106,21 | 0,55% | 60.063,00 |
| 23.12.2025 | 106,05 | 106,49 | 105,16 | 105,63 | -0,43% | 187.233,00 |
| 22.12.2025 | 104,47 | 106,12 | 104,47 | 106,09 | 1,50% | 282.582,00 |
| 19.12.2025 | 108,06 | 108,06 | 104,37 | 104,52 | -3,25% | 384.168,00 |
| 18.12.2025 | 106,47 | 110,22 | 105,90 | 108,03 | 2,35% | 540.084,00 |
| 17.12.2025 | 105,20 | 106,35 | 104,71 | 105,55 | 0,34% | 594.559,00 |
| 16.12.2025 | 104,20 | 105,94 | 104,20 | 105,19 | 0,79% | 372.484,00 |
| 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 |