TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.32	43.41	43.31	43.31	43.31	0.74%	1,140,865
Oct 14, 2026	42.92	43.02	42.76	42.99	42.99	-0.14%	1,476,649
Oct 13, 2026	42.87	43.07	42.87	43.05	43.05	0.65%	2,406,989
Oct 12, 2026	42.70	42.81	42.62	42.77	42.77	-	1,329,561
Oct 9, 2026	42.64	42.90	42.64	42.77	42.77	0.52%	1,772,331
Oct 8, 2026	42.36	42.61	42.35	42.55	42.55	0.16%	2,042,625
Oct 7, 2026	42.49	42.60	42.38	42.48	42.48	-0.61%	1,240,290
Oct 6, 2026	42.79	42.82	42.57	42.74	42.74	-0.09%	1,555,110
Oct 5, 2026	42.85	42.85	42.58	42.78	42.78	0.14%	2,606,891
Oct 2, 2026	43.09	43.20	42.69	42.72	42.72	-0.42%	1,254,444
Oct 1, 2026	42.82	43.01	42.74	42.90	42.90	0.63%	2,395,718
Sep 30, 2026	42.68	42.89	42.60	42.77	42.63	0.85%	1,651,286
Sep 29, 2026	42.57	42.57	42.34	42.41	42.27	-0.40%	1,543,776
Sep 28, 2026	42.76	42.76	42.45	42.58	42.44	-0.65%	2,065,005
Sep 25, 2026	43.05	43.05	42.79	42.86	42.72	-0.46%	1,255,923
Sep 24, 2026	43.25	43.28	42.98	43.06	42.92	-0.46%	1,739,559
Sep 23, 2026	43.58	43.60	43.15	43.26	43.12	-0.67%	1,776,202
Sep 22, 2026	43.58	43.61	43.52	43.55	43.41	-0.09%	2,294,481
Sep 21, 2026	43.68	43.68	43.56	43.59	43.45	-0.07%	1,389,121
Sep 18, 2026	43.73	43.73	43.52	43.62	43.48	-0.25%	1,485,072
Sep 17, 2026	43.75	43.79	43.65	43.73	43.59	0.30%	1,345,722
Sep 16, 2026	43.59	43.73	43.55	43.60	43.46	-	1,953,005
Sep 15, 2026	43.76	43.77	43.58	43.60	43.46	-0.37%	1,798,032
Sep 14, 2026	43.80	43.84	43.73	43.76	43.62	-0.06%	1,795,459
Sep 11, 2026	43.73	43.92	43.73	43.79	43.64	0.25%	1,155,616
Sep 10, 2026	43.80	43.83	43.67	43.68	43.54	-0.83%	1,404,206
Sep 9, 2026	44.27	44.27	44.03	44.04	43.90	-0.47%	3,135,604
Sep 8, 2026	44.25	44.29	44.20	44.25	44.11	0.07%	618,128
Sep 4, 2026	44.29	44.31	44.22	44.22	44.08	0.02%	636,976
Sep 3, 2026	44.32	44.38	44.20	44.21	44.07	-0.18%	604,244
Sep 2, 2026	44.33	44.33	44.25	44.29	44.15	-0.06%	413,685
Sep 1, 2026	44.48	44.48	44.25	44.32	44.17	-0.47%	977,504
Aug 31, 2026	44.62	44.68	44.54	44.66	44.38	-0.09%	320,173
Aug 28, 2026	44.78	44.81	44.69	44.70	44.42	-0.16%	1,094,196
Aug 27, 2026	44.81	44.85	44.77	44.77	44.49	-0.07%	368,446
Aug 26, 2026	44.91	44.93	44.80	44.80	44.52	-0.14%	393,139
Aug 25, 2026	44.87	44.90	44.84	44.87	44.59	0.05%	992,848
Aug 24, 2026	44.87	44.94	44.84	44.84	44.56	-0.06%	657,250
Aug 21, 2026	44.91	44.91	44.82	44.87	44.59	-0.09%	448,685
Aug 20, 2026	44.82	44.93	44.81	44.91	44.63	-0.04%	382,422
Aug 19, 2026	44.90	45.02	44.90	44.93	44.65	0.20%	702,470
Aug 18, 2026	44.92	44.92	44.78	44.84	44.56	-0.18%	472,474
Aug 17, 2026	45.06	45.06	44.90	44.92	44.64	-0.38%	741,370
Aug 14, 2026	45.09	45.15	45.03	45.09	44.81	-0.13%	441,563
Aug 13, 2026	45.14	45.22	45.10	45.15	44.87	0.18%	403,758
Aug 12, 2026	45.08	45.12	45.07	45.07	44.79	-	273,397
Aug 11, 2026	45.02	45.09	45.01	45.07	44.79	0.09%	755,242
Aug 10, 2026	45.06	45.06	45.02	45.03	44.75	-0.07%	497,651
Aug 7, 2026	45.01	45.07	45.00	45.06	44.78	0.27%	2,209,666
Aug 6, 2026	44.96	44.98	44.93	44.94	44.66	-0.09%	263,178