TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.92	45.02	44.91	44.97	-	0.36%	1,777,760
Mar 27, 2025	44.82	44.86	44.79	44.81	44.81	-0.29%	2,202,797
Mar 26, 2025	45.27	45.27	44.94	44.94	44.94	-0.53%	865,992
Mar 25, 2025	45.25	45.26	45.18	45.18	45.18	-0.18%	766,693
Mar 24, 2025	45.35	45.35	45.13	45.26	45.26	-0.13%	1,638,768
Mar 21, 2025	45.41	45.45	45.28	45.32	45.32	-0.15%	567,870
Mar 20, 2025	45.53	45.57	45.36	45.39	45.39	0.13%	978,150
Mar 19, 2025	45.18	45.37	45.18	45.33	45.33	-0.09%	1,171,729
Mar 18, 2025	45.39	45.41	45.33	45.37	45.37	0.02%	494,951
Mar 17, 2025	45.35	45.39	45.33	45.36	45.36	0.11%	777,506
Mar 14, 2025	45.33	45.38	45.30	45.31	45.31	-0.13%	7,656,741
Mar 13, 2025	45.49	45.49	45.24	45.37	45.37	-0.18%	1,728,957
Mar 12, 2025	45.71	45.71	45.40	45.45	45.45	-0.35%	908,219
Mar 11, 2025	45.77	45.78	45.60	45.61	45.61	-0.35%	1,087,444
Mar 10, 2025	45.84	45.85	45.75	45.77	45.77	0.18%	923,157
Mar 7, 2025	45.73	45.84	45.61	45.69	45.69	-0.15%	1,210,720
Mar 6, 2025	45.96	45.96	45.75	45.76	45.76	-0.41%	1,145,856
Mar 5, 2025	45.98	46.03	45.87	45.95	45.95	-	921,224
Mar 4, 2025	46.07	46.08	45.89	45.95	45.95	-0.22%	1,506,162
Mar 3, 2025	45.98	46.08	45.95	46.05	46.05	-0.37%	349,680
Feb 28, 2025	46.16	46.24	46.14	46.22	46.10	0.24%	305,989
Feb 27, 2025	46.07	46.12	46.05	46.11	45.99	-0.17%	762,739
Feb 26, 2025	46.09	46.22	46.07	46.19	46.07	0.17%	541,507
Feb 25, 2025	46.06	46.14	46.06	46.11	45.99	0.44%	438,869
Feb 24, 2025	45.88	45.95	45.88	45.91	45.79	0.02%	405,976
Feb 21, 2025	45.82	45.96	45.81	45.90	45.78	0.17%	847,149
Feb 20, 2025	45.83	45.86	45.80	45.82	45.70	0.04%	766,831
Feb 19, 2025	45.70	45.82	45.67	45.80	45.68	0.22%	608,098
Feb 18, 2025	45.69	45.72	45.66	45.70	45.58	-0.11%	1,564,276
Feb 14, 2025	45.77	45.82	45.71	45.75	45.63	0.20%	691,951
Feb 13, 2025	45.54	45.72	45.54	45.66	45.54	0.33%	1,404,297
Feb 12, 2025	45.64	45.64	45.48	45.51	45.39	-0.57%	919,659
Feb 11, 2025	45.86	45.86	45.75	45.77	45.65	-0.17%	424,033
Feb 10, 2025	45.89	45.92	45.81	45.85	45.73	0.09%	531,659
Feb 7, 2025	45.83	45.86	45.79	45.81	45.69	-0.17%	1,082,497
Feb 6, 2025	45.97	45.97	45.88	45.89	45.77	-0.04%	681,408
Feb 5, 2025	45.83	45.97	45.74	45.91	45.79	0.35%	733,780
Feb 4, 2025	45.69	45.75	45.63	45.75	45.63	0.15%	647,539
Feb 3, 2025	45.69	45.75	45.62	45.68	45.56	-0.04%	1,019,634
Jan 31, 2025	45.74	45.80	45.67	45.70	45.47	-0.11%	1,135,097
Jan 30, 2025	45.69	45.79	45.69	45.75	45.51	0.18%	670,552
Jan 29, 2025	45.67	45.72	45.58	45.67	45.44	-0.28%	877,080
Jan 28, 2025	45.73	45.80	45.64	45.80	45.56	0.11%	555,498
Jan 27, 2025	45.75	45.77	45.65	45.75	45.51	0.55%	1,609,601
Jan 24, 2025	45.43	45.51	45.41	45.50	45.27	0.15%	1,073,738
Jan 23, 2025	45.47	45.49	45.41	45.43	45.20	-0.22%	1,956,715
Jan 22, 2025	45.55	45.62	45.52	45.53	45.30	0.09%	744,627
Jan 21, 2025	45.51	45.55	45.46	45.49	45.26	0.20%	2,352,864
Jan 17, 2025	45.41	45.47	45.39	45.40	45.17	0.13%	614,950
Jan 16, 2025	45.12	45.39	45.12	45.34	45.11	0.11%	917,405