TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	45.82	45.90	45.81	45.90	45.90	0.20%	175,651
Nov 25, 2025	45.88	45.88	45.79	45.81	45.81	-	453,873
Nov 24, 2025	45.75	45.84	45.75	45.81	45.81	0.09%	209,337
Nov 21, 2025	45.84	45.84	45.73	45.77	45.77	-	286,101
Nov 20, 2025	45.70	45.82	45.70	45.77	45.77	0.09%	574,945
Nov 19, 2025	45.76	45.84	45.71	45.73	45.73	-0.15%	529,223
Nov 18, 2025	45.85	45.88	45.78	45.80	45.80	0.11%	263,835
Nov 17, 2025	45.72	45.80	45.72	45.75	45.75	0.13%	319,339
Nov 14, 2025	45.82	45.85	45.68	45.69	45.69	-0.15%	327,744
Nov 13, 2025	45.75	45.80	45.74	45.76	45.76	-0.26%	431,602
Nov 12, 2025	45.92	45.92	45.78	45.88	45.88	-0.07%	242,368
Nov 11, 2025	45.78	45.92	45.78	45.91	45.91	0.28%	132,581
Nov 10, 2025	45.75	45.80	45.75	45.78	45.78	0.09%	128,741
Nov 7, 2025	45.73	45.80	45.73	45.74	45.74	-0.02%	278,733
Nov 6, 2025	45.76	45.77	45.71	45.75	45.75	0.18%	750,758
Nov 5, 2025	45.70	45.72	45.65	45.67	45.67	-0.13%	1,158,852
Nov 4, 2025	45.71	45.78	45.69	45.73	45.73	0.09%	1,269,181
Nov 3, 2025	45.70	45.75	45.68	45.69	45.69	-0.46%	328,310
Oct 31, 2025	45.86	45.93	45.86	45.90	45.77	0.15%	220,317
Oct 30, 2025	45.73	45.85	45.72	45.83	45.70	-0.04%	473,567
Oct 29, 2025	45.88	45.93	45.83	45.85	45.72	-0.13%	340,265
Oct 28, 2025	45.89	45.96	45.89	45.91	45.78	-0.02%	184,883
Oct 27, 2025	45.88	45.95	45.88	45.92	45.79	0.15%	220,188
Oct 24, 2025	45.98	45.98	45.85	45.85	45.72	-0.11%	248,271
Oct 23, 2025	45.88	45.93	45.86	45.90	45.77	-0.04%	302,054
Oct 22, 2025	45.96	45.96	45.89	45.92	45.79	0.02%	509,076
Oct 21, 2025	45.93	45.93	45.88	45.91	45.78	-	231,731
Oct 20, 2025	45.89	45.93	45.87	45.91	45.78	0.20%	194,043
Oct 17, 2025	45.81	45.87	45.80	45.82	45.69	-0.07%	517,071
Oct 16, 2025	45.84	45.87	45.74	45.85	45.72	0.26%	279,597
Oct 15, 2025	45.79	45.79	45.69	45.73	45.60	0.07%	6,018,660
Oct 14, 2025	45.78	45.78	45.70	45.70	45.57	-0.15%	144,231
Oct 13, 2025	45.72	45.77	45.63	45.77	45.64	0.24%	244,883
Oct 10, 2025	45.68	45.68	45.59	45.66	45.53	0.24%	709,492
Oct 9, 2025	45.55	45.59	45.51	45.55	45.42	0.04%	277,589
Oct 8, 2025	45.52	45.63	45.52	45.53	45.40	-	173,304
Oct 7, 2025	45.56	45.56	45.44	45.53	45.40	0.07%	246,715
Oct 6, 2025	45.46	45.50	45.43	45.50	45.37	-0.02%	739,114
Oct 3, 2025	45.52	45.55	45.46	45.51	45.38	0.04%	178,458
Oct 2, 2025	45.47	45.50	45.43	45.49	45.36	0.02%	284,765
Oct 1, 2025	45.50	45.55	45.47	45.48	45.35	-0.20%	450,512
Sep 30, 2025	45.61	45.62	45.55	45.57	45.31	-	1,050,964
Sep 29, 2025	45.56	45.60	45.54	45.57	45.31	0.11%	385,769
Sep 26, 2025	45.52	45.57	45.50	45.52	45.26	-0.04%	211,770
Sep 25, 2025	45.53	45.55	45.48	45.54	45.28	-0.07%	303,000
Sep 24, 2025	45.64	45.65	45.56	45.57	45.31	-0.11%	308,470
Sep 23, 2025	45.66	45.70	45.62	45.62	45.35	-0.13%	216,469
Sep 22, 2025	45.69	45.70	45.66	45.68	45.41	-0.02%	449,372
Sep 19, 2025	45.70	45.70	45.64	45.69	45.42	-0.02%	196,866
Sep 18, 2025	45.67	45.70	45.61	45.70	45.43	-0.02%	433,430