TFI Intl

TFII
🏛️ usa →
88.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 90.03 90.03 90.03 90.03 0.7K
09:34 90.31 90.31 90.31 90.31 0.9K
09:35 90.10 90.10 90.10 90.10 0.8K
09:38 90.09 90.09 90.09 90.09 0.2K
09:40 90.08 90.08 90.08 90.08 1.0K
09:43 90.30 90.30 90.16 90.16 0.8K
09:44 90.26 90.31 90.26 90.31 0.7K
09:46 90.31 90.39 90.31 90.39 1.3K
09:51 90.54 90.54 90.54 90.54 0.9K
09:53 90.65 90.65 90.65 90.65 0.3K
09:54 90.51 90.51 90.51 90.51 0.8K
09:55 90.47 90.47 90.47 90.47 0.6K
09:57 90.54 90.54 90.54 90.54 0.6K
09:58 90.36 90.36 90.36 90.36 1.0K
09:59 90.42 90.42 90.42 90.42 1.0K
10:00 90.52 90.52 90.52 90.52 1.2K
10:01 90.45 90.45 90.45 90.45 0.5K
10:02 90.36 90.36 90.27 90.27 2.1K
10:05 90.26 90.26 90.26 90.26 1.1K
10:06 90.35 90.35 90.35 90.35 0.4K
10:08 90.33 90.33 90.33 90.33 0.4K
10:11 90.33 90.33 90.33 90.33 0.8K
10:13 90.17 90.17 90.17 90.17 1.1K
10:18 90.15 90.15 90.15 90.15 0.8K
10:20 90.08 90.10 90.08 90.10 1.1K
10:21 90.02 90.02 90.02 90.02 0.8K
10:22 90.07 90.07 90.07 90.07 0.5K
10:23 90.18 90.18 90.18 90.18 0.1K
10:24 90.12 90.12 90.12 90.12 1.0K
10:28 90.14 90.14 90.14 90.14 1.8K
10:30 90.23 90.23 90.23 90.23 2.3K
10:38 90.12 90.12 90.12 90.12 0.4K
10:41 90.14 90.14 90.10 90.10 0.3K
10:42 90.12 90.12 90.12 90.12 1.2K
10:46 89.92 89.92 89.92 89.92 2.4K
10:55 89.91 89.99 89.91 89.99 1.1K
10:57 89.96 89.96 89.96 89.96 0.4K
11:01 90.00 90.00 90.00 90.00 1.8K
11:05 89.94 89.94 89.94 89.94 0.8K
11:09 89.98 89.98 89.98 89.98 1.2K
11:14 89.89 89.89 89.89 89.89 0.4K
11:17 89.90 89.90 89.90 89.90 0.3K
11:19 89.89 89.89 89.89 89.89 0.3K
11:21 89.91 89.91 89.91 89.91 3.5K
11:37 89.98 89.98 89.98 89.98 0.9K
11:39 89.98 89.98 89.98 89.98 0.5K
11:40 90.02 90.04 89.98 89.98 1.5K
11:48 90.15 90.15 90.15 90.15 0.8K
11:50 90.10 90.10 90.10 90.10 1.8K
12:00 89.93 89.93 89.93 89.93 0.7K
12:07 89.95 89.95 89.95 89.95 0.7K
12:15 89.93 89.93 89.93 89.93 0.5K
12:17 89.81 89.82 89.81 89.82 1.4K
12:20 89.96 89.96 89.96 89.96 0.5K
12:22 90.05 90.05 90.05 90.05 0.4K
12:24 90.07 90.07 90.07 90.07 0.9K
12:27 90.09 90.09 90.09 90.09 0.8K
12:29 90.13 90.13 90.13 90.13 0.8K
12:30 90.15 90.15 90.08 90.11 2.4K
12:31 90.13 90.13 89.72 89.72 8.3K
12:32 89.36 89.36 88.93 88.96 13.9K
12:33 88.39 88.63 88.39 88.42 7.0K
12:34 88.71 89.01 88.60 88.88 8.4K
12:35 89.03 89.06 89.01 89.01 2.6K
12:36 88.98 88.98 88.95 88.95 2.6K
12:38 89.44 89.77 89.44 89.77 1.4K
12:40 89.77 89.77 89.76 89.76 1.3K
12:41 89.70 89.70 89.53 89.53 1.4K
12:42 89.67 89.77 89.67 89.77 1.2K
12:43 89.71 89.71 89.38 89.38 4.9K
12:44 89.47 89.47 89.47 89.47 1.0K
12:45 89.73 89.73 89.73 89.73 1.0K
12:46 89.67 89.67 89.55 89.55 0.8K
12:47 89.47 89.52 89.47 89.48 1.2K
12:48 89.42 89.54 89.42 89.54 1.3K
12:49 89.47 89.47 89.47 89.47 2.6K
12:50 89.41 89.41 89.41 89.41 0.3K
12:52 89.30 89.30 89.30 89.30 1.4K
12:53 89.19 89.20 89.19 89.20 1.2K
12:58 89.22 89.22 89.19 89.20 1.8K
12:59 89.20 89.20 89.20 89.20 0.1K
13:00 89.21 89.21 89.01 89.04 0.9K
13:01 89.04 89.12 89.01 89.12 2.7K
13:05 89.14 89.14 89.14 89.14 0.7K
13:06 89.18 89.25 89.18 89.24 1.6K
13:07 89.21 89.21 89.21 89.21 1.1K
13:09 89.28 89.32 89.28 89.32 3.0K
13:12 89.27 89.27 89.14 89.14 1.3K
13:13 89.25 89.31 89.25 89.31 0.7K
13:14 89.11 89.11 89.10 89.10 2.0K
13:15 89.10 89.20 89.10 89.20 2.3K
13:16 89.22 89.22 89.22 89.22 3.3K
13:21 89.24 89.26 89.24 89.26 1.6K
13:22 89.31 89.39 89.31 89.39 2.1K
13:23 89.48 89.48 89.48 89.48 1.7K
13:24 89.57 89.57 89.57 89.57 0.4K
13:25 89.58 89.58 89.51 89.51 1.2K
13:27 89.47 89.47 89.47 89.47 0.5K
13:28 89.45 89.45 89.38 89.38 0.4K
13:29 89.36 89.36 89.36 89.36 1.3K
13:34 89.16 89.16 89.16 89.16 0.4K
13:35 89.16 89.16 89.16 89.16 0.3K
13:37 89.20 89.20 89.20 89.20 1.1K
13:39 89.29 89.29 89.29 89.29 1.5K
13:40 89.31 89.31 89.27 89.27 3.4K
13:41 89.23 89.23 89.23 89.23 1.0K
13:44 89.25 89.25 89.23 89.23 0.4K
13:46 89.26 89.32 89.26 89.31 5.8K
13:48 89.30 89.30 89.30 89.30 0.6K
13:49 89.19 89.19 89.19 89.19 1.6K
13:51 89.13 89.13 89.13 89.13 0.9K
13:55 89.07 89.07 88.99 88.99 0.4K
13:56 89.01 89.01 89.01 89.01 0.4K
13:57 89.02 89.02 89.02 89.02 1.7K
13:58 88.95 88.95 88.95 88.95 0.6K
14:00 88.99 88.99 88.98 88.98 3.4K
14:01 89.07 89.07 89.07 89.07 0.8K
14:02 89.05 89.07 89.05 89.07 1.0K
14:04 89.06 89.06 89.06 89.06 0.6K
14:05 89.05 89.09 89.05 89.09 2.5K
14:06 89.19 89.21 89.19 89.21 2.7K
14:08 89.28 89.28 89.28 89.28 1.5K
14:10 89.29 89.29 89.29 89.29 2.2K
14:12 89.29 89.29 89.29 89.29 0.4K
14:13 89.24 89.24 89.24 89.24 0.9K
14:16 89.29 89.29 89.29 89.29 1.1K
14:20 89.27 89.27 89.27 89.27 0.4K
14:24 89.19 89.20 89.19 89.20 2.0K
14:30 89.20 89.20 89.20 89.20 0.6K
14:31 89.19 89.19 89.19 89.19 1.8K
14:34 89.08 89.08 89.08 89.08 0.3K
14:35 89.14 89.14 89.13 89.13 1.0K
14:37 89.11 89.11 89.11 89.11 0.3K
14:38 89.12 89.12 89.12 89.12 0.9K
14:42 89.14 89.14 89.14 89.14 1.0K
14:43 89.25 89.25 89.25 89.25 1.4K
14:48 89.19 89.19 89.19 89.19 0.6K
14:50 89.27 89.27 89.27 89.27 1.4K
14:53 89.22 89.22 89.22 89.22 0.5K
14:55 89.33 89.33 89.33 89.33 0.9K
14:58 89.36 89.36 89.36 89.36 0.6K
15:00 89.42 89.42 89.42 89.42 0.8K
15:01 89.44 89.44 89.44 89.44 0.9K
15:02 89.56 89.56 89.56 89.56 0.6K
15:03 89.57 89.57 89.57 89.57 0.1K
15:04 89.57 89.57 89.57 89.57 1.0K
15:05 89.53 89.53 89.53 89.53 0.4K
15:07 89.52 89.52 89.52 89.52 0.5K
15:08 89.55 89.55 89.55 89.55 1.0K
15:11 89.53 89.53 89.53 89.53 0.8K
15:12 89.42 89.42 89.42 89.42 1.8K
15:17 89.42 89.42 89.42 89.42 0.3K
15:18 89.43 89.43 89.43 89.43 0.8K
15:19 89.49 89.49 89.49 89.49 2.3K
15:27 89.37 89.37 89.37 89.37 1.0K
15:29 89.24 89.24 89.14 89.14 1.3K
15:30 89.12 89.12 89.12 89.12 0.4K
15:31 89.09 89.09 89.09 89.09 0.9K
15:33 89.08 89.08 89.08 89.08 0.4K
15:34 89.07 89.07 89.05 89.05 1.5K
15:35 88.94 88.99 88.94 88.96 1.1K
15:37 88.98 88.98 88.98 88.98 1.9K
15:38 88.91 88.91 88.89 88.91 2.1K
15:39 88.91 88.91 88.91 88.91 0.4K
15:40 88.96 88.99 88.90 88.99 4.0K
15:41 89.00 89.03 89.00 89.00 2.5K
15:42 88.95 88.95 88.95 88.95 1.3K
15:43 88.97 88.97 88.97 88.97 0.5K
15:44 88.95 88.99 88.95 88.99 2.9K
15:45 88.99 89.09 88.99 89.09 3.5K
15:46 88.99 89.01 88.99 89.01 1.4K
15:47 89.00 89.03 89.00 89.03 0.7K
15:48 89.03 89.03 88.97 88.97 3.1K
15:49 88.95 88.95 88.95 88.95 1.9K
15:50 88.99 89.03 88.93 88.97 8.4K
15:51 88.96 88.97 88.96 88.97 1.7K
15:52 88.96 88.96 88.87 88.87 4.1K
15:53 88.82 88.82 88.76 88.81 3.8K
15:54 88.77 88.77 88.74 88.76 8.1K
15:55 88.82 88.82 88.76 88.76 5.9K
15:56 88.80 88.80 88.70 88.71 7.2K
15:57 88.68 88.72 88.68 88.72 4.1K
15:58 88.71 88.73 88.70 88.73 6.4K
15:59 88.72 88.82 88.72 88.80 27.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 88.78 88.94 86.56 88.06 0.1M
2025-09-29 89.26 89.85 88.07 89.33 0.2M
2025-09-26 90.03 90.65 88.39 88.80 0.3M
2025-09-25 90.69 91.14 89.56 89.94 0.2M
2025-09-24 93.46 94.33 90.88 90.90 0.3M
2025-09-23 93.96 94.65 93.05 93.18 0.2M
2025-09-22 93.10 93.97 92.47 93.28 0.2M
2025-09-19 94.20 94.51 92.97 93.45 0.6M
2025-09-18 94.27 96.32 94.06 94.41 0.3M
2025-09-17 95.36 97.14 93.58 93.58 0.4M
2025-09-16 95.12 96.16 94.36 95.54 0.2M
2025-09-15 94.10 94.74 93.18 94.61 0.2M
2025-09-12 94.76 94.76 92.80 93.63 0.2M
2025-09-11 92.81 95.12 92.70 94.81 0.2M
2025-09-10 92.29 93.22 90.74 92.71 0.3M
2025-09-09 94.63 94.70 92.25 92.45 0.2M
2025-09-08 96.67 96.67 94.83 95.16 0.2M
2025-09-05 97.06 99.41 96.36 96.46 0.3M
2025-09-04 95.34 96.95 93.65 96.72 0.3M
2025-09-03 94.06 95.57 94.06 95.35 0.3M
2025-09-02 93.75 94.66 93.09 94.54 0.3M
2025-08-29 94.00 95.16 93.69 94.81 0.3M
2025-08-28 94.42 94.42 92.60 94.19 0.3M
2025-08-27 93.64 95.18 93.29 94.09 0.1M
2025-08-26 94.78 95.72 93.80 94.18 0.2M
2025-08-25 96.40 96.79 94.30 94.64 0.2M
2025-08-22 91.60 98.14 91.60 96.79 0.6M
2025-08-21 90.22 91.59 89.80 91.10 0.2M
2025-08-20 93.35 93.39 90.28 90.31 0.4M
2025-08-19 91.60 94.76 91.44 93.71 0.4M
2025-08-18 90.65 91.52 90.45 91.05 0.3M
2025-08-15 90.83 91.90 90.39 90.67 0.3M
2025-08-14 91.50 91.50 89.71 90.04 0.4M
2025-08-13 88.88 93.31 88.88 93.00 0.3M
2025-08-12 85.22 89.04 85.22 88.76 0.3M
2025-08-11 86.24 86.57 83.43 84.43 0.3M
2025-08-08 86.35 87.31 85.73 86.17 0.2M
2025-08-07 90.20 90.20 86.46 86.57 0.3M
2025-08-06 88.93 89.64 88.31 89.46 0.3M
2025-08-05 86.21 89.50 86.20 88.80 0.4M
2025-08-04 85.58 86.85 85.34 86.69 0.2M
2025-08-01 86.17 86.92 84.76 85.15 0.5M
2025-07-31 86.99 88.46 86.58 87.17 0.4M
2025-07-30 93.15 93.83 87.70 87.76 0.7M
2025-07-29 93.34 95.89 90.89 93.72 1.1M
2025-07-28 93.30 93.35 89.37 90.24 1.1M
2025-07-25 90.00 93.58 89.04 93.58 1.0M
2025-07-24 90.34 90.63 87.81 89.11 0.6M
2025-07-23 90.37 90.87 89.62 90.05 0.4M
2025-07-22 88.78 90.02 88.68 89.87 0.2M
2025-07-21 88.65 90.02 88.08 88.09 0.2M
2025-07-18 90.32 90.32 87.81 88.23 0.2M
2025-07-17 89.56 90.83 89.02 89.43 0.2M
2025-07-16 89.10 89.74 88.31 89.57 0.2M
2025-07-15 90.52 90.94 88.34 88.34 0.2M
2025-07-14 89.50 90.31 89.07 89.99 0.3M
2025-07-11 91.34 91.85 89.87 90.04 0.5M
2025-07-10 91.90 93.64 90.44 92.42 0.3M
2025-07-09 91.92 93.83 91.47 93.46 0.4M
2025-07-08 91.46 93.24 90.82 92.01 0.3M
2025-07-07 93.39 93.72 90.71 91.01 0.4M
2025-07-03 94.24 95.05 93.39 93.98 0.3M
2025-07-02 92.04 94.58 92.04 94.13 0.4M
2025-07-01 89.60 95.15 89.34 92.09 0.4M
2025-06-30 89.85 90.11 89.10 89.67 0.7M
2025-06-27 89.00 90.61 88.35 90.29 0.4M
2025-06-26 87.67 88.73 87.67 88.65 0.2M
2025-06-25 90.04 90.21 86.90 87.14 0.3M
2025-06-24 90.11 90.76 89.59 90.33 0.3M
2025-06-23 87.57 89.27 87.45 89.12 0.6M
2025-06-20 89.79 89.79 87.82 88.04 0.2M
2025-06-18 88.22 89.60 87.90 88.79 0.5M
2025-06-17 90.67 91.34 87.76 87.94 0.3M
2025-06-16 90.89 92.05 89.76 91.14 0.3M
2025-06-13 90.49 91.58 89.75 89.92 0.5M
2025-06-12 89.70 91.59 89.28 91.45 0.3M
2025-06-11 92.46 92.46 89.91 90.37 0.2M
2025-06-10 88.47 92.31 88.08 91.79 1.6M
2025-06-09 88.33 88.41 87.36 87.89 0.8M
2025-06-06 87.70 88.16 87.09 87.72 0.3M
2025-06-05 87.22 87.93 86.28 86.56 0.2M
2025-06-04 86.78 88.00 86.56 87.36 0.4M
2025-06-03 85.10 87.13 84.31 86.84 0.3M
2025-06-02 86.14 86.50 84.40 84.98 0.4M
2025-05-30 86.39 86.39 85.27 86.03 0.3M
2025-05-29 86.86 87.63 86.37 86.62 0.8M
2025-05-28 86.37 87.21 85.72 86.08 0.5M
2025-05-27 87.22 87.89 85.94 86.24 0.5M
2025-05-23 85.31 87.19 85.01 86.41 0.4M
2025-05-22 87.28 88.07 86.75 86.75 0.3M
2025-05-21 89.20 89.73 87.52 87.52 0.4M
2025-05-20 89.56 91.23 89.09 89.74 0.4M
2025-05-19 89.06 89.56 88.31 89.56 0.3M
2025-05-16 89.99 90.74 89.66 90.22 0.3M
2025-05-15 91.51 91.92 89.85 90.40 0.4M
2025-05-14 89.64 92.51 89.38 91.73 0.8M
2025-05-13 90.05 91.25 88.80 90.27 1.2M
2025-05-12 86.34 90.36 85.19 89.62 1.3M
2025-05-09 82.54 83.08 81.85 82.58 0.6M
2025-05-08 82.21 85.21 82.18 82.42 0.6M
2025-05-07 81.39 81.94 80.56 81.34 0.3M
2025-05-06 81.04 82.33 80.27 80.65 0.3M
2025-05-05 81.90 83.38 81.75 81.85 0.3M
2025-05-02 81.36 83.55 81.27 82.40 0.5M
2025-05-01 82.10 82.18 79.50 80.18 0.2M
2025-04-30 79.69 81.56 78.92 81.33 0.3M
2025-04-29 79.38 82.00 79.38 80.96 0.6M
2025-04-28 79.94 80.64 79.07 79.83 0.5M
2025-04-25 82.28 83.85 78.63 79.84 0.7M
2025-04-24 75.75 84.53 74.90 84.53 0.8M
2025-04-23 80.60 83.06 78.14 78.43 0.4M
2025-04-22 77.47 79.60 76.88 78.58 0.5M
2025-04-21 77.06 77.38 75.06 76.91 0.4M
2025-04-17 77.03 78.39 76.83 77.75 0.5M
2025-04-16 76.58 77.83 75.03 76.55 0.5M
2025-04-15 79.29 80.26 76.69 77.29 0.5M
2025-04-14 82.41 82.77 78.62 79.36 0.4M
2025-04-11 81.58 82.16 78.80 81.38 0.6M
2025-04-10 81.25 82.20 79.16 81.26 0.7M
2025-04-09 73.32 84.02 72.99 82.44 0.8M
2025-04-08 79.15 79.26 72.15 73.75 0.6M
2025-04-07 77.09 80.84 74.12 76.45 0.8M
2025-04-04 73.44 80.36 72.02 79.46 1.2M
2025-04-03 78.05 79.03 74.13 75.85 0.8M
2025-04-02 76.13 80.83 76.05 80.80 0.5M
2025-04-01 76.56 78.32 75.40 77.30 0.6M
2025-03-31 75.42 77.65 74.01 77.45 0.9M
2025-03-28 81.45 81.78 76.86 76.98 0.6M
2025-03-27 83.62 83.88 81.43 82.04 0.4M
2025-03-26 83.05 84.27 82.94 83.95 0.4M
2025-03-25 84.59 85.30 82.83 83.66 0.4M
2025-03-24 83.25 84.64 82.70 84.22 0.7M
2025-03-21 82.49 83.00 81.66 81.93 0.5M
2025-03-20 82.50 83.96 82.39 83.38 0.7M
2025-03-19 83.61 83.93 82.17 83.14 0.8M
2025-03-18 82.88 83.64 81.90 83.24 0.5M
2025-03-17 82.82 83.66 82.43 83.25 0.4M
2025-03-14 82.68 82.86 81.51 82.53 0.3M
2025-03-13 83.03 83.98 81.44 81.89 0.4M
2025-03-12 82.81 83.47 81.62 83.21 0.4M
2025-03-11 82.50 82.61 80.93 81.69 0.6M
2025-03-10 82.69 84.82 82.02 82.97 0.9M
2025-03-07 83.14 84.60 82.80 83.84 0.6M
2025-03-06 82.81 84.52 81.61 83.82 0.7M
2025-03-05 82.38 85.44 82.04 83.63 0.9M
2025-03-04 84.71 84.71 80.19 81.88 1.2M
2025-03-03 91.32 91.94 84.87 86.21 0.7M
2025-02-28 89.00 91.13 89.00 90.65 0.5M
2025-02-27 91.27 91.84 89.14 89.19 0.3M
2025-02-26 92.56 93.47 91.00 91.27 0.4M
2025-02-25 92.00 95.64 90.85 92.34 1.2M
2025-02-24 94.64 94.64 88.76 90.50 1.3M
2025-02-21 101.00 101.00 92.66 94.71 1.4M
2025-02-20 119.58 121.18 100.77 101.48 1.6M
2025-02-19 127.29 128.56 126.29 127.61 0.4M
2025-02-18 128.53 130.51 127.16 127.61 0.7M
2025-02-14 130.15 130.69 128.64 128.94 0.2M
2025-02-13 130.15 130.98 129.33 129.33 0.1M
2025-02-12 128.12 131.33 128.12 129.91 0.2M
2025-02-11 129.55 130.29 128.10 130.00 0.2M
2025-02-10 129.90 130.15 129.14 129.75 0.2M
2025-02-07 130.56 130.94 129.03 129.27 0.2M
2025-02-06 131.53 132.74 129.37 130.34 0.3M
2025-02-05 130.45 131.78 130.15 130.61 0.2M
2025-02-04 127.79 132.26 127.79 129.97 0.2M
2025-02-03 126.40 129.00 124.36 127.08 0.3M
2025-01-31 137.98 137.98 131.37 131.81 0.3M
2025-01-30 137.83 138.82 135.42 137.87 0.2M
2025-01-29 137.80 139.19 136.53 138.02 0.2M
2025-01-28 139.60 140.26 137.56 138.09 0.2M
2025-01-27 135.08 140.35 134.98 140.13 0.2M
2025-01-24 135.40 135.98 134.12 135.59 0.2M
2025-01-23 136.69 136.69 134.91 135.32 0.3M
2025-01-22 134.87 136.03 134.77 134.86 0.1M
2025-01-21 135.74 136.31 134.85 135.38 0.1M
2025-01-17 135.25 135.63 134.08 134.23 0.1M
2025-01-16 135.36 135.95 134.61 135.39 0.1M
2025-01-15 137.68 138.00 135.08 135.92 0.2M
2025-01-14 133.87 135.52 132.77 135.45 0.2M
2025-01-13 132.61 133.45 131.76 133.33 0.2M
2025-01-10 130.81 134.33 130.81 133.38 0.2M
2025-01-08 133.61 134.30 132.26 133.19 0.1M
2025-01-07 136.34 136.34 132.97 134.10 0.2M
2025-01-06 134.94 137.26 134.94 135.87 0.2M
2025-01-03 132.00 134.13 131.58 133.64 0.3M
2025-01-02 135.70 135.74 131.72 131.75 0.3M