Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TFII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2025 | 92.34 | 1.84 | 2.03% | 91.78 | 95.64 | 90.85 | 1,201,677 |
| Feb 24 2025 | 90.50 | -4.21 | -4.45% | 94.64 | 94.78 | 88.76 | 1,281,923 |
| Feb 21 2025 | 94.71 | -6.77 | -6.67% | 101.00 | 101.00 | 92.66 | 1,350,661 |
| Feb 20 2025 | 101.48 | -26.13 | -20.48% | 121.05 | 121.18 | 100.7701 | 1,625,198 |
| Feb 19 2025 | 127.61 | 0.00 | 0.00% | 127.29 | 128.555 | 126.29 | 353,145 |
| Feb 18 2025 | 127.61 | -1.33 | -1.03% | 129.54 | 130.51 | 127.16 | 669,686 |
| Feb 14 2025 | 128.94 | -0.39 | -0.30% | 130.15 | 130.705 | 128.64 | 236,761 |
| Feb 13 2025 | 129.33 | -0.58 | -0.45% | 130.15 | 130.98 | 129.33 | 110,288 |
| Feb 12 2025 | 129.91 | -0.09 | -0.07% | 128.12 | 131.325 | 128.12 | 205,135 |
| Feb 11 2025 | 130.00 | 0.25 | 0.19% | 129.55 | 130.29 | 128.10 | 183,824 |
| Feb 10 2025 | 129.75 | 0.48 | 0.37% | 129.90 | 130.15 | 129.14 | 218,015 |
| Feb 07 2025 | 129.27 | -1.07 | -0.82% | 130.56 | 130.94 | 129.025 | 243,632 |
| Feb 06 2025 | 130.34 | -0.27 | -0.21% | 131.53 | 132.74 | 129.37 | 267,338 |
| Feb 05 2025 | 130.61 | 0.64 | 0.49% | 130.45 | 131.78 | 129.51 | 175,484 |
| Feb 04 2025 | 129.97 | 2.89 | 2.27% | 127.79 | 132.255 | 127.79 | 180,306 |
| Feb 03 2025 | 127.08 | -4.73 | -3.59% | 128.01 | 129.00 | 124.36 | 342,082 |
| Jan 31 2025 | 131.81 | -6.06 | -4.40% | 137.98 | 137.98 | 131.3711 | 305,843 |
| Jan 30 2025 | 137.87 | -0.15 | -0.11% | 137.83 | 138.82 | 135.415 | 204,877 |
| Jan 29 2025 | 138.02 | -0.07 | -0.05% | 137.80 | 139.19 | 136.53 | 202,433 |
| Jan 28 2025 | 138.09 | -2.04 | -1.46% | 139.60 | 140.26 | 137.561 | 187,582 |
| Jan 27 2025 | 140.13 | 4.54 | 3.35% | 135.08 | 140.35 | 134.98 | 235,679 |
| Jan 24 2025 | 135.59 | 0.73 | 0.54% | 135.40 | 135.98 | 134.12 | 164,749 |
| Jan 23 2025 | 134.86 | 0.00 | 0.00% | 134.86 | 134.86 | 134.86 | 0 |
| Jan 22 2025 | 134.86 | -0.52 | -0.38% | 134.87 | 136.03 | 134.77 | 137,227 |
| Jan 21 2025 | 135.38 | 1.15 | 0.86% | 135.74 | 136.31 | 134.845 | 143,458 |
| Jan 17 2025 | 134.23 | -1.16 | -0.86% | 135.25 | 135.63 | 134.08 | 144,548 |
| Jan 16 2025 | 135.39 | -0.53 | -0.39% | 136.68 | 136.68 | 134.61 | 131,620 |
| Jan 15 2025 | 135.92 | 0.47 | 0.35% | 137.68 | 138.00 | 135.08 | 170,055 |
| Jan 14 2025 | 135.45 | 2.12 | 1.59% | 133.87 | 135.52 | 132.77 | 214,128 |
| Jan 13 2025 | 133.33 | -0.05 | -0.04% | 132.61 | 133.45 | 131.76 | 210,040 |
| Jan 10 2025 | 133.38 | 0.19 | 0.14% | 132.75 | 134.33 | 130.81 | 155,341 |
| Jan 08 2025 | 133.19 | -0.91 | -0.68% | 133.61 | 134.30 | 132.26 | 136,637 |
| Jan 07 2025 | 134.10 | -1.77 | -1.30% | 136.34 | 136.34 | 132.965 | 236,463 |
| Jan 06 2025 | 135.87 | 2.23 | 1.67% | 134.94 | 137.26 | 134.52 | 180,301 |
| Jan 03 2025 | 133.64 | 1.89 | 1.43% | 132.00 | 134.13 | 131.58 | 251,697 |
| Jan 02 2025 | 131.75 | -3.34 | -2.47% | 135.70 | 135.74 | 131.72 | 268,920 |
| Dec 31 2024 | 135.09 | 0.07 | 0.05% | 136.00 | 136.75 | 134.10 | 407,103 |
| Dec 30 2024 | 135.02 | -2.69 | -1.95% | 136.87 | 136.87 | 134.60 | 477,967 |
| Dec 27 2024 | 137.71 | -3.02 | -2.15% | 139.62 | 141.00 | 137.235 | 196,692 |
| Dec 26 2024 | 140.73 | -0.62 | -0.44% | 140.91 | 141.4592 | 140.32 | 103,676 |
| Dec 24 2024 | 141.35 | 2.60 | 1.87% | 139.20 | 141.35 | 138.6675 | 64,612 |
| Dec 23 2024 | 138.75 | 0.50 | 0.36% | 137.85 | 139.65 | 137.85 | 261,465 |
| Dec 20 2024 | 138.25 | -3.87 | -2.72% | 141.37 | 142.55 | 138.25 | 516,988 |
| Dec 19 2024 | 142.12 | -2.34 | -1.62% | 145.31 | 146.22 | 141.62 | 318,692 |
| Dec 18 2024 | 144.46 | -5.39 | -3.60% | 149.79 | 150.50 | 144.15 | 331,389 |
| Dec 17 2024 | 149.85 | -2.28 | -1.50% | 151.30 | 152.00 | 149.415 | 262,481 |
| Dec 16 2024 | 152.13 | -0.72 | -0.47% | 152.13 | 153.65 | 152.13 | 156,895 |
| Dec 13 2024 | 152.85 | 0.33 | 0.22% | 152.62 | 153.92 | 152.59 | 197,088 |
| Dec 12 2024 | 152.52 | -1.39 | -0.90% | 153.43 | 154.00 | 151.73 | 183,541 |
| Dec 11 2024 | 153.91 | 0.25 | 0.16% | 153.98 | 155.12 | 153.79 | 110,133 |
| Dec 10 2024 | 153.66 | 1.85 | 1.22% | 151.46 | 154.4925 | 150.815 | 176,452 |
| Dec 09 2024 | 151.81 | -0.13 | -0.09% | 153.43 | 154.77 | 151.7875 | 178,833 |
| Dec 06 2024 | 151.94 | -0.81 | -0.53% | 153.27 | 154.515 | 151.33 | 152,532 |
| Dec 05 2024 | 152.75 | 0.34 | 0.22% | 154.04 | 154.60 | 152.47 | 209,026 |
| Dec 04 2024 | 152.41 | 1.48 | 0.98% | 151.23 | 152.54 | 150.275 | 153,289 |
| Dec 03 2024 | 150.93 | -1.72 | -1.13% | 153.31 | 153.31 | 149.975 | 184,787 |
| Dec 02 2024 | 152.65 | 0.97 | 0.64% | 152.17 | 152.80 | 150.48 | 175,675 |
| Nov 29 2024 | 151.68 | 4.31 | 2.92% | 149.17 | 152.26 | 149.10 | 94,039 |
