TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.07	46.17	46.07	46.07	46.07	-0.07%	434,694
Nov 21, 2024	46.12	46.16	46.06	46.10	46.10	-0.07%	391,135
Nov 20, 2024	46.05	46.15	46.05	46.13	46.13	-0.04%	428,920
Nov 19, 2024	46.14	46.18	46.10	46.15	46.15	0.11%	343,978
Nov 18, 2024	46.06	46.10	46.00	46.10	46.10	0.13%	777,163
Nov 15, 2024	45.98	46.08	45.88	46.04	46.04	0.22%	2,821,803
Nov 14, 2024	45.93	46.03	45.91	45.94	45.94	0.11%	520,226
Nov 13, 2024	45.98	46.05	45.89	45.89	45.89	0.02%	517,697
Nov 12, 2024	45.98	46.02	45.84	45.88	45.88	-0.28%	483,893
Nov 11, 2024	45.92	46.03	45.92	46.01	46.01	-0.09%	348,426
Nov 8, 2024	45.83	46.08	45.79	46.05	46.05	0.94%	996,144
Nov 7, 2024	45.48	45.65	45.48	45.62	45.62	0.57%	741,157
Nov 6, 2024	45.48	45.48	45.28	45.36	45.36	-1.43%	985,841
Nov 5, 2024	45.88	46.02	45.88	46.02	46.02	0.22%	443,623
Nov 4, 2024	45.86	45.95	45.84	45.92	45.92	0.42%	592,034
Nov 1, 2024	45.91	45.91	45.72	45.73	45.73	-0.24%	364,118
Oct 31, 2024	45.84	45.90	45.78	45.84	45.72	-	399,551
Oct 30, 2024	45.87	45.91	45.80	45.84	45.72	0.02%	329,998
Oct 29, 2024	45.87	45.87	45.73	45.83	45.71	-0.13%	356,488
Oct 28, 2024	45.88	45.96	45.88	45.89	45.77	0.04%	201,386
Oct 25, 2024	45.85	45.99	45.85	45.87	45.75	0.15%	402,730
Oct 24, 2024	45.57	45.85	45.57	45.80	45.68	0.13%	898,674
Oct 23, 2024	45.92	45.92	45.69	45.74	45.62	-0.65%	1,588,202
Oct 22, 2024	46.13	46.24	46.03	46.04	45.92	-0.32%	549,432
Oct 21, 2024	46.28	46.29	46.19	46.19	46.07	-0.35%	928,668
Oct 18, 2024	46.39	46.46	46.34	46.35	46.23	0.02%	334,324
Oct 17, 2024	46.34	46.39	46.33	46.34	46.22	-0.13%	1,150,711
Oct 16, 2024	46.47	46.47	46.38	46.40	46.28	-0.04%	1,201,976
Oct 15, 2024	46.28	46.42	46.28	46.42	46.30	0.35%	651,919
Oct 14, 2024	46.11	46.27	46.11	46.26	46.14	-0.15%	377,948
Oct 11, 2024	46.35	46.41	46.33	46.33	46.21	-0.15%	3,597,961
Oct 10, 2024	46.37	46.42	46.34	46.40	46.28	0.06%	365,228
Oct 9, 2024	46.41	46.41	46.34	46.37	46.25	-0.24%	475,050
Oct 8, 2024	46.44	46.50	46.43	46.48	46.36	-0.02%	236,515
Oct 7, 2024	46.55	46.55	46.48	46.49	46.37	-0.19%	494,676
Oct 4, 2024	46.69	46.70	46.58	46.58	46.46	-0.49%	701,373
Oct 3, 2024	46.86	46.86	46.80	46.81	46.69	-0.13%	351,671
Oct 2, 2024	46.82	46.89	46.77	46.87	46.75	0.04%	498,777
Oct 1, 2024	46.82	46.90	46.81	46.85	46.73	0.04%	485,848
Sep 30, 2024	46.88	46.89	46.80	46.83	46.59	-	446,315
Sep 27, 2024	46.78	46.85	46.76	46.83	46.59	0.21%	305,345
Sep 26, 2024	46.67	46.76	46.67	46.73	46.50	0.09%	215,888
Sep 25, 2024	46.76	46.76	46.69	46.69	46.46	-0.15%	219,988
Sep 24, 2024	46.72	46.76	46.68	46.76	46.53	-0.09%	333,271
Sep 23, 2024	46.75	46.80	46.69	46.80	46.56	0.13%	349,506
Sep 20, 2024	46.74	46.78	46.68	46.74	46.51	0.09%	524,034
Sep 19, 2024	46.73	46.73	46.66	46.70	46.47	-0.11%	399,473
Sep 18, 2024	46.74	46.84	46.70	46.75	46.52	-0.02%	456,387
Sep 17, 2024	46.76	46.81	46.75	46.76	46.53	-0.06%	315,727
Sep 16, 2024	46.78	46.83	46.72	46.79	46.55	0.13%	276,880
Sep 13, 2024	46.75	46.76	46.68	46.73	46.50	0.13%	393,266
Sep 12, 2024	46.66	46.70	46.63	46.67	46.44	-0.04%	649,527
Sep 11, 2024	46.65	46.77	46.65	46.69	46.46	-0.06%	236,125
Sep 10, 2024	46.67	46.73	46.61	46.72	46.49	0.21%	396,219
Sep 9, 2024	46.57	46.66	46.57	46.62	46.39	-0.04%	323,156
Sep 6, 2024	46.68	46.69	46.51	46.64	46.41	0.17%	634,736
Sep 5, 2024	46.47	46.57	46.45	46.56	46.33	0.19%	505,787
Sep 4, 2024	46.43	46.51	46.39	46.47	46.24	0.13%	690,847
Sep 3, 2024	46.43	46.43	46.36	46.41	46.18	0.06%	284,852
Aug 30, 2024	46.44	46.46	46.38	46.38	46.03	-0.09%	298,372
Aug 29, 2024	46.37	46.44	46.36	46.42	46.07	0.02%	268,937
Aug 28, 2024	46.43	46.44	46.39	46.41	46.06	-0.11%	240,574
Aug 27, 2024	46.43	46.49	46.42	46.46	46.11	-0.09%	219,833
Aug 26, 2024	46.58	46.59	46.49	46.50	46.15	-0.09%	331,371
Aug 23, 2024	46.44	46.58	46.43	46.54	46.19	0.26%	562,802
Aug 22, 2024	46.41	46.44	46.36	46.42	46.07	-0.15%	517,634
Aug 21, 2024	46.48	46.53	46.43	46.49	46.14	0.06%	240,683
Aug 20, 2024	46.42	46.50	46.41	46.46	46.11	0.22%	267,373
Aug 19, 2024	46.36	46.45	46.36	46.36	46.01	-	228,447
Aug 16, 2024	46.39	46.39	46.30	46.36	46.01	0.09%	333,492
Aug 15, 2024	46.32	46.35	46.27	46.32	45.97	-0.34%	732,764
Aug 14, 2024	46.43	46.51	46.43	46.48	46.13	0.15%	479,685
Aug 13, 2024	46.38	46.44	46.37	46.41	46.06	0.13%	309,962
Aug 12, 2024	46.21	46.39	46.21	46.35	46.00	0.15%	268,644
Aug 9, 2024	46.27	46.33	46.27	46.28	45.93	0.11%	296,941
Aug 8, 2024	46.31	46.31	46.15	46.23	45.88	-0.19%	595,242
Aug 7, 2024	46.52	46.52	46.32	46.32	45.97	-0.49%	716,891
Aug 6, 2024	46.54	46.64	46.54	46.55	46.20	-0.21%	714,711
Aug 5, 2024	46.83	46.83	46.63	46.65	46.30	-	606,561
Aug 2, 2024	46.61	46.65	45.74	46.65	46.30	0.91%	614,619
Aug 1, 2024	46.20	46.31	46.20	46.23	45.88	-0.02%	751,498
Jul 31, 2024	46.15	46.26	46.14	46.24	45.78	0.28%	412,825
Jul 30, 2024	46.12	46.14	46.08	46.11	45.65	-0.02%	265,107
Jul 29, 2024	46.11	46.14	46.09	46.12	45.66	0.04%	234,842
Jul 26, 2024	46.18	46.18	46.06	46.10	45.64	0.15%	298,846
Jul 25, 2024	46.05	46.13	45.99	46.03	45.57	0.08%	389,295
Jul 24, 2024	46.09	46.19	45.99	46.00	45.54	-0.18%	322,374
Jul 23, 2024	45.87	46.15	45.87	46.08	45.62	-	318,143
Jul 22, 2024	46.16	46.16	46.04	46.08	45.62	-	461,855
Jul 19, 2024	46.08	46.11	46.05	46.08	45.62	-0.11%	980,646
Jul 18, 2024	46.08	46.18	46.07	46.13	45.67	-0.02%	540,699
Jul 17, 2024	46.10	46.17	46.10	46.14	45.68	-	665,267
Jul 16, 2024	46.09	46.16	46.08	46.14	45.68	0.28%	460,770
Jul 15, 2024	46.07	46.09	46.00	46.01	45.55	-0.22%	583,476
Jul 12, 2024	46.07	46.17	46.07	46.11	45.65	0.11%	285,881
Jul 11, 2024	46.04	46.15	46.04	46.06	45.60	0.28%	398,299
Jul 10, 2024	45.91	45.94	45.90	45.93	45.47	0.07%	247,933
Jul 9, 2024	45.86	45.94	45.86	45.90	45.44	-	466,854
Jul 8, 2024	45.93	45.93	45.90	45.90	45.44	-	419,667
Jul 5, 2024	45.92	45.96	45.90	45.90	45.44	0.17%	332,429