TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.23	46.29	46.23	46.29	46.29	0.22%	288,676
Feb 12, 2026	46.14	46.21	46.13	46.19	46.19	0.22%	459,908
Feb 11, 2026	46.05	46.10	46.05	46.09	46.09	-0.13%	255,844
Feb 10, 2026	46.16	46.21	46.13	46.15	46.15	0.11%	324,011
Feb 9, 2026	46.05	46.11	46.05	46.10	46.10	0.07%	237,442
Feb 6, 2026	46.06	46.07	46.02	46.07	46.07	0.04%	387,089
Feb 5, 2026	46.05	46.09	46.02	46.05	46.05	0.09%	351,694
Feb 4, 2026	45.95	46.02	45.91	46.01	46.01	0.20%	326,549
Feb 3, 2026	45.89	45.92	45.89	45.92	45.92	0.11%	226,429
Feb 2, 2026	45.86	45.95	45.86	45.87	45.87	-0.33%	689,053
Jan 30, 2026	45.95	46.03	45.95	46.02	45.89	0.15%	314,600
Jan 29, 2026	45.92	45.99	45.92	45.95	45.82	-0.02%	291,146
Jan 28, 2026	45.92	45.99	45.92	45.96	45.83	0.02%	210,929
Jan 27, 2026	45.88	45.95	45.88	45.95	45.82	0.11%	284,833
Jan 26, 2026	45.91	45.94	45.90	45.90	45.77	-	337,624
Jan 23, 2026	45.88	45.92	45.85	45.90	45.77	0.09%	249,496
Jan 22, 2026	45.85	45.87	45.83	45.86	45.73	-0.09%	338,296
Jan 21, 2026	45.84	45.92	45.76	45.90	45.77	0.24%	518,994
Jan 20, 2026	45.94	45.94	45.77	45.79	45.66	-0.30%	860,716
Jan 16, 2026	46.01	46.01	45.93	45.93	45.80	-0.11%	422,391
Jan 15, 2026	46.04	46.04	45.97	45.98	45.85	-0.02%	361,531
Jan 14, 2026	45.99	46.01	45.95	45.99	45.86	0.20%	935,997
Jan 13, 2026	45.95	45.97	45.90	45.90	45.77	-0.07%	397,007
Jan 12, 2026	45.93	45.94	45.89	45.93	45.80	-0.04%	924,234
Jan 9, 2026	45.90	45.97	45.90	45.95	45.82	0.11%	621,920
Jan 8, 2026	45.89	45.95	45.89	45.90	45.77	-0.07%	653,120
Jan 7, 2026	45.85	45.93	45.85	45.93	45.80	0.28%	234,184
Jan 6, 2026	45.76	45.84	45.75	45.80	45.67	0.02%	392,968
Jan 5, 2026	45.78	45.81	45.76	45.79	45.66	0.09%	481,581
Jan 2, 2026	45.72	45.78	45.72	45.75	45.62	0.09%	404,605
Dec 31, 2025	45.66	45.74	45.66	45.71	45.58	0.02%	402,775
Dec 30, 2025	45.68	45.72	45.66	45.70	45.57	-	227,874
Dec 29, 2025	45.70	45.70	45.66	45.70	45.57	0.07%	562,257
Dec 26, 2025	45.71	45.73	45.63	45.67	45.54	-0.09%	457,205
Dec 24, 2025	45.64	45.71	45.64	45.71	45.58	0.11%	121,606
Dec 23, 2025	45.59	45.66	45.55	45.66	45.53	0.11%	276,660
Dec 22, 2025	45.57	45.63	45.57	45.61	45.48	-	473,435
Dec 19, 2025	45.60	45.61	45.58	45.61	45.48	0.04%	277,769
Dec 18, 2025	45.59	45.65	45.57	45.59	45.46	-0.26%	286,890
Dec 17, 2025	45.70	45.73	45.66	45.71	45.45	0.04%	455,952
Dec 16, 2025	45.64	45.72	45.63	45.69	45.43	0.09%	299,322
Dec 15, 2025	45.69	45.70	45.61	45.65	45.39	0.15%	759,652
Dec 12, 2025	45.60	45.64	45.58	45.58	45.32	-0.13%	298,375
Dec 11, 2025	45.68	45.72	45.62	45.64	45.38	-0.04%	235,033
Dec 10, 2025	45.60	45.66	45.58	45.66	45.40	0.15%	201,523
Dec 9, 2025	45.62	45.69	45.59	45.59	45.33	-0.07%	289,118
Dec 8, 2025	45.59	45.65	45.59	45.62	45.36	-0.07%	234,031
Dec 5, 2025	45.63	45.67	45.61	45.65	45.39	-	267,648
Dec 4, 2025	45.62	45.65	45.59	45.65	45.39	0.02%	313,347
Dec 3, 2025	45.63	45.72	45.62	45.64	45.38	0.02%	359,932