TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	45.85	45.93	45.85	45.93	45.93	0.28%	233,996
Jan 6, 2026	45.76	45.84	45.75	45.80	45.80	0.02%	392,968
Jan 5, 2026	45.78	45.81	45.76	45.79	45.79	0.09%	481,575
Jan 2, 2026	45.72	45.78	45.72	45.75	45.75	0.09%	404,605
Dec 31, 2025	45.66	45.74	45.66	45.71	45.71	0.02%	402,735
Dec 30, 2025	45.68	45.72	45.66	45.70	45.70	-	227,874
Dec 29, 2025	45.70	45.70	45.66	45.70	45.70	0.07%	562,257
Dec 26, 2025	45.71	45.73	45.63	45.67	45.67	-0.09%	457,205
Dec 24, 2025	45.64	45.71	45.64	45.71	45.71	0.11%	121,606
Dec 23, 2025	45.59	45.66	45.55	45.66	45.66	0.11%	276,660
Dec 22, 2025	45.57	45.63	45.57	45.61	45.61	-	473,435
Dec 19, 2025	45.60	45.61	45.58	45.61	45.61	0.04%	277,769
Dec 18, 2025	45.59	45.65	45.57	45.59	45.59	-0.26%	286,890
Dec 17, 2025	45.70	45.73	45.66	45.71	45.58	0.04%	455,952
Dec 16, 2025	45.64	45.72	45.63	45.69	45.56	0.09%	299,322
Dec 15, 2025	45.69	45.70	45.61	45.65	45.52	0.15%	759,652
Dec 12, 2025	45.60	45.64	45.58	45.58	45.45	-0.13%	298,375
Dec 11, 2025	45.68	45.72	45.62	45.64	45.51	-0.04%	235,033
Dec 10, 2025	45.60	45.66	45.58	45.66	45.53	0.15%	201,523
Dec 9, 2025	45.62	45.69	45.59	45.59	45.46	-0.07%	289,118
Dec 8, 2025	45.59	45.65	45.59	45.62	45.49	-0.07%	234,031
Dec 5, 2025	45.63	45.67	45.61	45.65	45.52	-	267,648
Dec 4, 2025	45.62	45.65	45.59	45.65	45.52	0.02%	313,347
Dec 3, 2025	45.63	45.72	45.62	45.64	45.51	0.02%	359,932
Dec 2, 2025	45.63	45.64	45.57	45.63	45.50	-0.02%	281,759
Dec 1, 2025	45.65	45.65	45.61	45.64	45.51	-0.61%	556,881
Nov 28, 2025	45.87	45.92	45.87	45.92	45.65	0.04%	112,660
Nov 26, 2025	45.82	45.90	45.81	45.90	45.63	0.20%	175,651
Nov 25, 2025	45.88	45.88	45.79	45.81	45.54	-	453,873
Nov 24, 2025	45.75	45.84	45.75	45.81	45.54	0.09%	209,337
Nov 21, 2025	45.84	45.84	45.73	45.77	45.50	-	286,101
Nov 20, 2025	45.70	45.82	45.70	45.77	45.50	0.09%	574,945
Nov 19, 2025	45.76	45.84	45.71	45.73	45.46	-0.15%	529,223
Nov 18, 2025	45.85	45.88	45.78	45.80	45.53	0.11%	263,835
Nov 17, 2025	45.72	45.80	45.72	45.75	45.48	0.13%	319,339
Nov 14, 2025	45.82	45.85	45.68	45.69	45.42	-0.15%	327,744
Nov 13, 2025	45.75	45.80	45.74	45.76	45.49	-0.26%	431,602
Nov 12, 2025	45.92	45.92	45.78	45.88	45.61	-0.07%	242,368
Nov 11, 2025	45.78	45.92	45.78	45.91	45.64	0.28%	132,581
Nov 10, 2025	45.75	45.80	45.75	45.78	45.51	0.09%	128,741
Nov 7, 2025	45.73	45.80	45.73	45.74	45.47	-0.02%	278,733
Nov 6, 2025	45.76	45.77	45.71	45.75	45.48	0.18%	750,758
Nov 5, 2025	45.70	45.72	45.65	45.67	45.40	-0.13%	1,158,852
Nov 4, 2025	45.71	45.78	45.69	45.73	45.46	0.09%	1,269,181
Nov 3, 2025	45.70	45.75	45.68	45.69	45.42	-0.46%	328,310
Oct 31, 2025	45.86	45.93	45.86	45.90	45.50	0.15%	220,317
Oct 30, 2025	45.73	45.85	45.72	45.83	45.43	-0.04%	473,567
Oct 29, 2025	45.88	45.93	45.83	45.85	45.45	-0.13%	340,265
Oct 28, 2025	45.89	45.96	45.89	45.91	45.51	-0.02%	184,883
Oct 27, 2025	45.88	45.95	45.88	45.92	45.52	0.15%	220,188