TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	45.54	45.54	45.54	45.54	-	0.01%	9,819
Oct 8, 2025	45.52	45.63	45.52	45.53	45.53	-	173,304
Oct 7, 2025	45.56	45.56	45.44	45.53	45.53	0.07%	246,715
Oct 6, 2025	45.46	45.50	45.43	45.50	45.50	-0.02%	739,114
Oct 3, 2025	45.52	45.55	45.46	45.51	45.51	0.04%	178,458
Oct 2, 2025	45.47	45.50	45.43	45.49	45.49	0.02%	284,765
Oct 1, 2025	45.50	45.55	45.47	45.48	45.48	-0.20%	450,512
Sep 30, 2025	45.61	45.62	45.55	45.57	45.44	-	1,050,964
Sep 29, 2025	45.56	45.60	45.54	45.57	45.44	0.11%	385,769
Sep 26, 2025	45.52	45.57	45.50	45.52	45.39	-0.04%	211,770
Sep 25, 2025	45.53	45.55	45.48	45.54	45.41	-0.07%	303,000
Sep 24, 2025	45.64	45.65	45.56	45.57	45.44	-0.11%	308,470
Sep 23, 2025	45.66	45.70	45.62	45.62	45.49	-0.13%	216,469
Sep 22, 2025	45.69	45.70	45.66	45.68	45.55	-0.02%	449,372
Sep 19, 2025	45.70	45.70	45.64	45.69	45.56	-0.02%	196,866
Sep 18, 2025	45.67	45.70	45.61	45.70	45.57	-0.02%	433,430
Sep 17, 2025	45.74	45.89	45.69	45.71	45.58	-0.07%	434,720
Sep 16, 2025	45.67	45.74	45.63	45.74	45.61	0.15%	1,004,646
Sep 15, 2025	45.59	45.70	45.56	45.67	45.54	0.33%	558,541
Sep 12, 2025	45.54	45.55	45.43	45.52	45.39	0.09%	1,063,440
Sep 11, 2025	45.39	45.56	45.39	45.48	45.35	0.29%	674,066
Sep 10, 2025	45.28	45.40	45.25	45.35	45.22	0.29%	213,173
Sep 9, 2025	45.21	45.33	45.15	45.22	45.09	-0.09%	299,296
Sep 8, 2025	45.03	45.26	45.01	45.26	45.13	0.53%	866,018
Sep 5, 2025	45.00	45.06	44.83	45.02	44.89	0.49%	519,851
Sep 4, 2025	44.68	44.80	44.68	44.80	44.67	0.38%	341,587
Sep 3, 2025	44.53	44.64	44.40	44.63	44.50	0.27%	339,726
Sep 2, 2025	44.52	44.53	44.44	44.51	44.38	-0.43%	569,668
Aug 29, 2025	44.69	44.72	44.69	44.70	44.44	-0.02%	315,486
Aug 28, 2025	44.68	44.73	44.67	44.71	44.45	-0.04%	300,967
Aug 27, 2025	44.61	44.73	44.61	44.73	44.47	0.16%	302,802
Aug 26, 2025	44.66	44.66	44.61	44.66	44.40	0.04%	248,248
Aug 25, 2025	44.59	44.64	44.59	44.64	44.38	-0.02%	403,538
Aug 22, 2025	44.48	44.71	44.48	44.65	44.39	0.31%	485,941
Aug 21, 2025	44.49	44.54	44.48	44.51	44.25	-0.09%	447,431
Aug 20, 2025	44.53	44.61	44.51	44.55	44.29	-0.07%	490,371
Aug 19, 2025	44.54	44.64	44.54	44.58	44.32	-	265,248
Aug 18, 2025	44.57	44.59	44.52	44.58	44.32	0.02%	627,106
Aug 15, 2025	44.55	44.60	44.55	44.57	44.31	0.04%	711,216
Aug 14, 2025	44.63	44.63	44.55	44.55	44.29	-0.22%	288,883
Aug 13, 2025	44.70	44.70	44.63	44.65	44.39	0.04%	524,249
Aug 12, 2025	44.63	44.63	44.56	44.63	44.37	0.07%	284,993
Aug 11, 2025	44.55	44.62	44.55	44.60	44.34	0.11%	308,828
Aug 8, 2025	44.58	44.58	44.50	44.55	44.29	-0.04%	308,422
Aug 7, 2025	44.56	44.61	44.55	44.57	44.31	0.07%	388,683
Aug 6, 2025	44.56	44.57	44.47	44.54	44.28	-0.11%	466,744
Aug 5, 2025	44.70	44.70	44.54	44.59	44.33	0.09%	394,364
Aug 4, 2025	44.55	44.61	44.49	44.55	44.29	-0.09%	371,147
Aug 1, 2025	44.41	44.59	44.41	44.59	44.33	0.34%	685,958
Jul 31, 2025	44.39	44.45	44.39	44.44	44.06	0.23%	332,901