TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.58	43.60	43.56	43.57	-	-0.05%	88,625
Sep 21, 2026	43.68	43.68	43.56	43.59	43.59	-0.07%	1,389,120
Sep 18, 2026	43.73	43.73	43.52	43.62	43.62	-0.25%	1,485,070
Sep 17, 2026	43.75	43.79	43.65	43.73	43.73	0.30%	1,345,721
Sep 16, 2026	43.59	43.73	43.55	43.60	43.60	-	1,952,996
Sep 15, 2026	43.76	43.77	43.58	43.60	43.60	-0.37%	1,798,028
Sep 14, 2026	43.80	43.84	43.73	43.76	43.76	-0.06%	1,795,456
Sep 11, 2026	43.73	43.92	43.73	43.79	43.79	0.25%	1,155,612
Sep 10, 2026	43.80	43.83	43.67	43.68	43.68	-0.83%	1,404,203
Sep 9, 2026	44.27	44.27	44.03	44.04	44.04	-0.47%	3,135,601
Sep 8, 2026	44.25	44.29	44.20	44.25	44.25	0.07%	618,126
Sep 4, 2026	44.29	44.31	44.22	44.22	44.22	0.02%	636,662
Sep 3, 2026	44.32	44.38	44.20	44.21	44.21	-0.18%	604,243
Sep 2, 2026	44.33	44.33	44.25	44.29	44.29	-0.06%	413,683
Sep 1, 2026	44.48	44.48	44.25	44.32	44.32	-0.47%	977,504
Aug 31, 2026	44.62	44.68	44.54	44.66	44.52	-0.09%	320,173
Aug 28, 2026	44.78	44.81	44.69	44.70	44.56	-0.16%	1,094,196
Aug 27, 2026	44.81	44.85	44.77	44.77	44.63	-0.07%	368,446
Aug 26, 2026	44.91	44.93	44.80	44.80	44.66	-0.14%	393,139
Aug 25, 2026	44.87	44.90	44.84	44.87	44.73	0.05%	992,848
Aug 24, 2026	44.87	44.94	44.84	44.84	44.70	-0.06%	657,250
Aug 21, 2026	44.91	44.91	44.82	44.87	44.73	-0.09%	448,685
Aug 20, 2026	44.82	44.93	44.81	44.91	44.77	-0.04%	382,422
Aug 19, 2026	44.90	45.02	44.90	44.93	44.79	0.20%	702,470
Aug 18, 2026	44.92	44.92	44.78	44.84	44.70	-0.18%	472,474
Aug 17, 2026	45.06	45.06	44.90	44.92	44.78	-0.38%	741,370
Aug 14, 2026	45.09	45.15	45.03	45.09	44.95	-0.13%	441,563
Aug 13, 2026	45.14	45.22	45.10	45.15	45.01	0.18%	403,758
Aug 12, 2026	45.08	45.12	45.07	45.07	44.93	-	273,397
Aug 11, 2026	45.02	45.09	45.01	45.07	44.93	0.09%	755,242
Aug 10, 2026	45.06	45.06	45.02	45.03	44.89	-0.07%	497,651
Aug 7, 2026	45.01	45.07	45.00	45.06	44.92	0.27%	2,209,666
Aug 6, 2026	44.96	44.98	44.93	44.94	44.80	-0.09%	263,178
Aug 5, 2026	44.93	44.98	44.92	44.98	44.84	0.10%	319,714
Aug 4, 2026	44.84	44.95	44.84	44.94	44.80	0.23%	699,075
Aug 3, 2026	44.81	44.86	44.79	44.83	44.69	0.15%	673,236
Jul 31, 2026	44.90	44.93	44.85	44.90	44.63	-0.22%	478,661
Jul 30, 2026	44.96	45.00	44.88	45.00	44.73	-	419,605
Jul 29, 2026	45.08	45.13	44.99	45.00	44.73	-0.20%	379,568
Jul 28, 2026	45.02	45.11	45.02	45.09	44.82	0.16%	476,731
Jul 27, 2026	45.01	45.06	45.01	45.02	44.75	0.29%	305,384
Jul 24, 2026	44.82	44.99	44.82	44.89	44.62	0.11%	1,117,263
Jul 23, 2026	44.96	44.97	44.77	44.84	44.57	-0.58%	2,375,383
Jul 22, 2026	45.15	45.20	45.09	45.10	44.83	-0.30%	195,157
Jul 21, 2026	45.31	45.33	45.23	45.24	44.96	-0.19%	373,683
Jul 20, 2026	45.41	45.41	45.32	45.32	45.05	-0.15%	188,390
Jul 17, 2026	45.42	45.44	45.34	45.39	45.12	-0.07%	193,598
Jul 16, 2026	45.49	45.49	45.38	45.42	45.15	-0.15%	258,484
Jul 15, 2026	45.53	45.57	45.48	45.49	45.22	-0.17%	399,796
Jul 14, 2026	45.51	45.61	45.51	45.57	45.29	0.06%	376,894