TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	44.37	44.56	44.36	44.53	44.53	0.29%	521,155
May 5, 2025	44.45	44.45	44.37	44.40	44.40	-0.07%	1,652,670
May 2, 2025	44.43	44.50	44.40	44.43	44.43	-0.22%	597,727
May 1, 2025	44.55	44.63	44.46	44.53	44.53	-0.34%	626,220
Apr 30, 2025	44.47	44.68	44.47	44.68	44.56	0.31%	614,008
Apr 29, 2025	44.41	44.57	44.41	44.54	44.42	0.16%	1,252,095
Apr 28, 2025	44.25	44.52	44.25	44.47	44.35	0.23%	2,595,572
Apr 25, 2025	44.48	44.48	44.34	44.37	44.25	0.18%	880,168
Apr 24, 2025	44.27	44.35	44.22	44.29	44.17	0.43%	2,252,261
Apr 23, 2025	44.20	44.49	44.05	44.10	43.98	0.30%	1,462,410
Apr 22, 2025	44.01	44.05	43.77	43.97	43.85	-0.05%	888,466
Apr 21, 2025	44.16	44.19	43.87	43.99	43.87	-0.54%	1,747,443
Apr 17, 2025	44.23	44.30	44.11	44.23	44.11	0.02%	1,470,809
Apr 16, 2025	44.19	44.26	44.13	44.22	44.10	0.25%	1,549,141
Apr 15, 2025	43.96	44.18	43.96	44.11	43.99	0.11%	1,657,264
Apr 14, 2025	43.92	44.15	43.92	44.06	43.94	0.99%	2,573,387
Apr 11, 2025	43.70	43.79	43.09	43.63	43.51	-0.71%	3,091,507
Apr 10, 2025	44.46	44.54	43.78	43.94	43.82	0.11%	3,746,796
Apr 9, 2025	42.98	43.99	42.84	43.89	43.77	0.21%	7,250,530
Apr 8, 2025	44.12	44.35	43.62	43.80	43.68	-1.51%	3,982,633
Apr 7, 2025	45.13	45.25	44.28	44.47	44.35	-2.05%	4,900,515
Apr 4, 2025	45.63	45.69	45.29	45.40	45.28	0.15%	2,735,553
Apr 3, 2025	45.39	45.47	45.29	45.33	45.21	0.47%	1,917,848
Apr 2, 2025	45.18	45.19	45.07	45.12	45.00	-0.02%	1,637,865
Apr 1, 2025	45.12	45.19	45.06	45.13	45.01	0.13%	893,721
Mar 31, 2025	45.05	45.07	44.98	45.07	44.83	0.31%	768,898
Mar 28, 2025	44.90	45.01	44.90	44.93	44.69	0.27%	12,756,081
Mar 27, 2025	44.82	44.86	44.79	44.81	44.57	-0.29%	2,202,797
Mar 26, 2025	45.27	45.27	44.94	44.94	44.70	-0.53%	865,992
Mar 25, 2025	45.25	45.26	45.18	45.18	44.94	-0.18%	766,693
Mar 24, 2025	45.35	45.35	45.13	45.26	45.02	-0.13%	1,638,768
Mar 21, 2025	45.41	45.45	45.28	45.32	45.08	-0.15%	567,870
Mar 20, 2025	45.53	45.57	45.36	45.39	45.15	0.13%	978,150
Mar 19, 2025	45.18	45.37	45.18	45.33	45.09	-0.09%	1,171,729
Mar 18, 2025	45.39	45.41	45.33	45.37	45.13	0.02%	494,951
Mar 17, 2025	45.35	45.39	45.33	45.36	45.12	0.11%	777,506
Mar 14, 2025	45.33	45.38	45.30	45.31	45.07	-0.13%	7,656,741
Mar 13, 2025	45.49	45.49	45.24	45.37	45.13	-0.18%	1,728,957
Mar 12, 2025	45.71	45.71	45.40	45.45	45.21	-0.35%	908,219
Mar 11, 2025	45.77	45.78	45.60	45.61	45.37	-0.35%	1,087,444
Mar 10, 2025	45.84	45.85	45.75	45.77	45.53	0.18%	923,157
Mar 7, 2025	45.73	45.84	45.61	45.69	45.45	-0.15%	1,210,720
Mar 6, 2025	45.96	45.96	45.75	45.76	45.52	-0.41%	1,145,856
Mar 5, 2025	45.98	46.03	45.87	45.95	45.71	-	921,224
Mar 4, 2025	46.07	46.08	45.89	45.95	45.71	-0.22%	1,506,162
Mar 3, 2025	45.98	46.08	45.95	46.05	45.81	-0.37%	349,680
Feb 28, 2025	46.16	46.24	46.14	46.22	45.85	0.24%	305,989
Feb 27, 2025	46.07	46.12	46.05	46.11	45.74	-0.17%	762,739
Feb 26, 2025	46.09	46.22	46.07	46.19	45.82	0.17%	541,507
Feb 25, 2025	46.06	46.14	46.06	46.11	45.74	0.44%	438,869