TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.54	45.58	45.50	45.56	45.56	-0.14%	497,872
Jun 4, 2026	45.56	45.65	45.56	45.63	45.63	0.10%	272,517
Jun 3, 2026	45.50	45.61	45.50	45.58	45.58	-0.02%	551,152
Jun 2, 2026	45.51	45.62	45.51	45.59	45.59	0.22%	223,987
Jun 1, 2026	45.38	45.54	45.34	45.49	45.49	0.07%	773,642
May 29, 2026	45.54	45.64	45.54	45.59	45.46	0.13%	550,974
May 28, 2026	45.41	45.56	45.41	45.53	45.40	0.15%	488,648
May 27, 2026	45.38	45.49	45.38	45.46	45.33	0.13%	175,215
May 26, 2026	45.29	45.42	45.29	45.40	45.27	0.46%	388,416
May 22, 2026	45.15	45.24	45.15	45.19	45.06	-	202,124
May 21, 2026	45.06	45.19	45.06	45.19	45.06	0.09%	918,344
May 20, 2026	45.08	45.17	45.06	45.15	45.02	0.18%	1,123,983
May 19, 2026	45.11	45.11	45.00	45.07	44.94	-0.24%	422,543
May 18, 2026	45.18	45.21	45.11	45.18	45.05	0.06%	966,447
May 15, 2026	45.23	45.29	45.07	45.16	45.02	-0.50%	554,674
May 14, 2026	45.36	45.43	45.36	45.38	45.25	-	208,751
May 13, 2026	45.39	45.43	45.36	45.38	45.25	-0.11%	357,112
May 12, 2026	45.43	45.47	45.40	45.43	45.30	-0.15%	626,908
May 11, 2026	45.49	45.54	45.49	45.50	45.37	-0.02%	212,189
May 8, 2026	45.56	45.58	45.49	45.51	45.38	0.07%	115,316
May 7, 2026	45.51	45.58	45.48	45.48	45.35	-0.09%	253,637
May 6, 2026	45.57	45.57	45.50	45.52	45.39	0.24%	359,162
May 5, 2026	45.48	45.48	45.39	45.41	45.28	-0.04%	655,693
May 4, 2026	45.42	45.45	45.37	45.43	45.30	-	479,572
May 1, 2026	45.50	45.51	45.43	45.43	45.30	-0.03%	284,230
Apr 30, 2026	45.53	45.60	45.53	45.58	45.31	0.13%	332,097
Apr 29, 2026	45.65	45.65	45.50	45.52	45.25	-0.31%	399,923
Apr 28, 2026	45.67	45.74	45.62	45.66	45.39	-0.17%	183,491
Apr 27, 2026	45.74	45.75	45.69	45.74	45.47	-0.02%	200,620
Apr 24, 2026	45.73	45.75	45.68	45.75	45.48	0.11%	325,706
Apr 23, 2026	45.74	45.74	45.65	45.70	45.43	-	388,241
Apr 22, 2026	45.68	45.72	45.67	45.70	45.43	0.09%	643,735
Apr 21, 2026	45.71	45.71	45.65	45.66	45.39	-0.17%	264,200
Apr 20, 2026	45.72	45.78	45.71	45.74	45.47	-0.04%	686,999
Apr 17, 2026	45.71	45.79	45.68	45.76	45.49	0.35%	706,633
Apr 16, 2026	45.63	45.63	45.59	45.60	45.33	0.07%	225,406
Apr 15, 2026	45.63	45.64	45.55	45.57	45.30	-0.09%	255,195
Apr 14, 2026	45.65	45.65	45.59	45.61	45.34	0.02%	394,319
Apr 13, 2026	45.58	45.62	45.56	45.60	45.33	0.07%	311,987
Apr 10, 2026	45.60	45.61	45.55	45.57	45.30	0.04%	729,949
Apr 9, 2026	45.53	45.62	45.47	45.55	45.28	0.15%	1,791,072
Apr 8, 2026	45.59	45.70	45.48	45.48	45.21	0.24%	393,254
Apr 7, 2026	45.30	45.39	45.29	45.37	45.10	0.09%	422,185
Apr 6, 2026	45.30	45.38	45.30	45.33	45.06	-0.07%	472,330
Apr 2, 2026	45.29	45.38	45.25	45.36	45.09	0.13%	628,237
Apr 1, 2026	45.23	45.33	45.23	45.30	45.03	0.21%	609,876
Mar 31, 2026	45.24	45.39	45.22	45.34	44.94	0.33%	607,365
Mar 30, 2026	45.16	45.23	45.15	45.19	44.79	0.20%	516,217
Mar 27, 2026	44.98	45.12	44.95	45.10	44.70	0.07%	562,812
Mar 26, 2026	45.15	45.18	45.07	45.07	44.67	-0.28%	811,968