TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.82	45.96	45.81	45.90	45.90	0.17%	847,149
Feb 20, 2025	45.83	45.86	45.80	45.82	45.82	0.04%	766,831
Feb 19, 2025	45.70	45.82	45.67	45.80	45.80	0.22%	608,098
Feb 18, 2025	45.69	45.72	45.66	45.70	45.70	-0.11%	1,564,276
Feb 14, 2025	45.77	45.82	45.71	45.75	45.75	0.20%	691,951
Feb 13, 2025	45.54	45.72	45.54	45.66	45.66	0.33%	1,404,297
Feb 12, 2025	45.64	45.64	45.48	45.51	45.51	-0.57%	919,659
Feb 11, 2025	45.86	45.86	45.75	45.77	45.77	-0.17%	424,033
Feb 10, 2025	45.89	45.92	45.81	45.85	45.85	0.09%	531,659
Feb 7, 2025	45.83	45.86	45.79	45.81	45.81	-0.17%	1,082,497
Feb 6, 2025	45.97	45.97	45.88	45.89	45.89	-0.04%	681,408
Feb 5, 2025	45.83	45.97	45.74	45.91	45.91	0.35%	733,780
Feb 4, 2025	45.69	45.75	45.63	45.75	45.75	0.15%	647,539
Feb 3, 2025	45.69	45.75	45.62	45.68	45.68	-0.04%	1,019,634
Jan 31, 2025	45.74	45.80	45.67	45.70	45.59	-0.11%	1,135,097
Jan 30, 2025	45.69	45.79	45.69	45.75	45.64	0.18%	670,552
Jan 29, 2025	45.67	45.72	45.58	45.67	45.56	-0.28%	877,080
Jan 28, 2025	45.73	45.80	45.64	45.80	45.69	0.11%	555,498
Jan 27, 2025	45.75	45.77	45.65	45.75	45.64	0.55%	1,609,601
Jan 24, 2025	45.43	45.51	45.41	45.50	45.39	0.15%	1,073,738
Jan 23, 2025	45.47	45.49	45.41	45.43	45.32	-0.22%	1,956,715
Jan 22, 2025	45.55	45.62	45.52	45.53	45.42	0.09%	744,627
Jan 21, 2025	45.51	45.55	45.46	45.49	45.38	0.20%	2,352,864
Jan 17, 2025	45.41	45.47	45.39	45.40	45.29	0.13%	614,950
Jan 16, 2025	45.12	45.39	45.12	45.34	45.23	0.11%	917,405
Jan 15, 2025	45.35	45.38	45.29	45.29	45.18	0.27%	1,410,708
Jan 14, 2025	45.14	45.22	45.12	45.17	45.06	-0.11%	563,557
Jan 13, 2025	45.31	45.31	45.14	45.22	45.11	-0.26%	2,542,257
Jan 10, 2025	45.37	45.39	44.97	45.34	45.23	-0.44%	1,298,934
Jan 8, 2025	45.63	45.63	45.49	45.54	45.43	-0.22%	470,802
Jan 7, 2025	45.68	45.74	45.60	45.64	45.53	-0.26%	1,136,004
Jan 6, 2025	45.64	45.77	45.64	45.76	45.65	0.18%	626,091
Jan 3, 2025	45.75	45.76	45.67	45.68	45.57	-0.04%	326,196
Jan 2, 2025	45.71	45.76	45.63	45.70	45.59	0.18%	798,014
Dec 31, 2024	45.62	45.70	45.59	45.62	45.51	-0.07%	1,072,945
Dec 30, 2024	45.50	45.66	45.50	45.65	45.54	0.42%	1,089,188
Dec 27, 2024	45.43	45.54	45.43	45.46	45.35	-0.11%	847,085
Dec 26, 2024	45.49	45.55	45.44	45.51	45.40	-0.02%	645,364
Dec 24, 2024	45.49	45.52	45.42	45.52	45.41	0.04%	737,059
Dec 23, 2024	45.57	45.57	45.45	45.50	45.39	-0.09%	1,220,801
Dec 20, 2024	45.52	45.60	45.51	45.54	45.43	0.35%	1,496,660
Dec 19, 2024	45.44	45.51	45.31	45.38	45.27	-0.92%	2,122,109
Dec 18, 2024	46.01	46.01	45.80	45.80	45.57	-0.56%	946,291
Dec 17, 2024	46.11	46.15	46.02	46.06	45.82	-0.24%	459,634
Dec 16, 2024	46.15	46.22	46.13	46.17	45.93	0.07%	975,707
Dec 13, 2024	46.20	46.21	46.07	46.14	45.90	-0.35%	495,138
Dec 12, 2024	46.36	46.38	46.21	46.30	46.06	-0.22%	828,567
Dec 11, 2024	46.54	46.60	46.40	46.40	46.16	-0.24%	686,284
Dec 10, 2024	46.53	46.56	46.49	46.51	46.27	-0.13%	452,235
Dec 9, 2024	46.58	46.63	46.57	46.57	46.33	-0.15%	326,052
Dec 6, 2024	46.65	46.68	46.60	46.64	46.40	0.15%	369,950
Dec 5, 2024	46.59	46.62	46.55	46.57	46.33	-0.09%	828,648
Dec 4, 2024	46.49	46.62	46.49	46.61	46.37	0.22%	358,328
Dec 3, 2024	46.55	46.60	46.51	46.51	46.27	-	337,801
Dec 2, 2024	46.40	46.56	46.38	46.51	46.27	-0.13%	451,158
Nov 29, 2024	46.48	46.58	46.48	46.57	46.22	0.26%	989,481
Nov 27, 2024	46.42	46.50	46.41	46.45	46.10	0.30%	350,449
Nov 26, 2024	46.26	46.36	46.23	46.31	45.96	0.06%	552,966
Nov 25, 2024	46.31	46.39	46.28	46.28	45.93	0.46%	570,919
Nov 22, 2024	46.07	46.17	46.07	46.07	45.72	-0.07%	434,694
Nov 21, 2024	46.12	46.16	46.06	46.10	45.75	-0.07%	391,135
Nov 20, 2024	46.05	46.15	46.05	46.13	45.78	-0.04%	428,920
Nov 19, 2024	46.14	46.18	46.10	46.15	45.80	0.11%	343,978
Nov 18, 2024	46.06	46.10	46.00	46.10	45.75	0.13%	777,163
Nov 15, 2024	45.98	46.08	45.88	46.04	45.69	0.22%	2,821,803
Nov 14, 2024	45.93	46.03	45.91	45.94	45.59	0.11%	520,226
Nov 13, 2024	45.98	46.05	45.89	45.89	45.54	0.02%	517,697
Nov 12, 2024	45.98	46.02	45.84	45.88	45.53	-0.28%	483,893
Nov 11, 2024	45.92	46.03	45.92	46.01	45.66	-0.09%	348,426
Nov 8, 2024	45.83	46.08	45.79	46.05	45.70	0.94%	996,144
Nov 7, 2024	45.48	45.65	45.48	45.62	45.27	0.57%	741,157
Nov 6, 2024	45.48	45.48	45.28	45.36	45.01	-1.43%	985,841
Nov 5, 2024	45.88	46.02	45.88	46.02	45.67	0.22%	443,623
Nov 4, 2024	45.86	45.95	45.84	45.92	45.57	0.42%	592,034
Nov 1, 2024	45.91	45.91	45.72	45.73	45.38	-0.24%	364,118
Oct 31, 2024	45.84	45.90	45.78	45.84	45.38	-	399,551
Oct 30, 2024	45.87	45.91	45.80	45.84	45.38	0.02%	329,998
Oct 29, 2024	45.87	45.87	45.73	45.83	45.37	-0.13%	356,488
Oct 28, 2024	45.88	45.96	45.88	45.89	45.42	0.04%	201,386
Oct 25, 2024	45.85	45.99	45.85	45.87	45.40	0.15%	402,730
Oct 24, 2024	45.57	45.85	45.57	45.80	45.34	0.13%	898,674
Oct 23, 2024	45.92	45.92	45.69	45.74	45.28	-0.65%	1,588,202
Oct 22, 2024	46.13	46.24	46.03	46.04	45.57	-0.32%	549,432
Oct 21, 2024	46.28	46.29	46.19	46.19	45.72	-0.35%	928,668
Oct 18, 2024	46.39	46.46	46.34	46.35	45.88	0.02%	334,324
Oct 17, 2024	46.34	46.39	46.33	46.34	45.87	-0.13%	1,150,711
Oct 16, 2024	46.47	46.47	46.38	46.40	45.93	-0.04%	1,201,976
Oct 15, 2024	46.28	46.42	46.28	46.42	45.95	0.35%	651,919
Oct 14, 2024	46.11	46.27	46.11	46.26	45.79	-0.15%	377,948
Oct 11, 2024	46.35	46.41	46.33	46.33	45.86	-0.15%	3,597,961
Oct 10, 2024	46.37	46.42	46.34	46.40	45.93	0.06%	365,228
Oct 9, 2024	46.41	46.41	46.34	46.37	45.90	-0.24%	475,050
Oct 8, 2024	46.44	46.50	46.43	46.48	46.01	-0.02%	236,515
Oct 7, 2024	46.55	46.55	46.48	46.49	46.02	-0.19%	494,676
Oct 4, 2024	46.69	46.70	46.58	46.58	46.11	-0.49%	701,373
Oct 3, 2024	46.86	46.86	46.80	46.81	46.34	-0.13%	351,671
Oct 2, 2024	46.82	46.89	46.77	46.87	46.39	0.04%	498,777
Oct 1, 2024	46.82	46.90	46.81	46.85	46.37	0.04%	485,848
Sep 30, 2024	46.88	46.89	46.80	46.83	46.24	-	446,315
Sep 27, 2024	46.78	46.85	46.76	46.83	46.24	0.21%	305,345