TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	167.06	167.06	163.66	165.94	165.94	-	112,582
Feb 9, 2026	167.06	167.06	163.66	165.94	165.94	-0.34%	112,582
Feb 6, 2026	164.97	167.37	161.71	166.50	166.50	0.95%	185,593
Feb 5, 2026	165.82	167.63	163.93	164.94	164.94	-1.30%	212,984
Feb 4, 2026	161.08	167.41	160.76	167.11	167.11	3.76%	387,941
Feb 3, 2026	152.99	161.48	152.99	161.05	161.05	4.84%	327,852
Feb 2, 2026	146.45	153.79	146.32	153.61	153.61	4.98%	177,901
Jan 30, 2026	145.79	149.34	144.51	146.33	146.33	-0.98%	185,931
Jan 29, 2026	147.69	148.00	146.00	147.78	147.78	0.69%	215,378
Jan 28, 2026	147.52	148.51	145.68	146.77	146.77	-0.33%	223,713
Jan 27, 2026	146.93	148.58	146.42	147.25	147.25	-0.37%	131,173
Jan 26, 2026	149.76	150.00	145.92	147.79	147.79	-1.26%	176,493
Jan 23, 2026	153.61	153.61	149.07	149.68	149.68	-2.80%	197,275
Jan 22, 2026	153.92	154.35	153.22	153.99	153.99	0.29%	175,437
Jan 21, 2026	151.20	155.20	151.20	153.55	153.55	2.14%	582,101
Jan 20, 2026	153.00	153.75	150.26	150.33	150.33	-3.75%	313,602
Jan 19, 2026	154.05	156.38	154.00	156.18	156.18	0.66%	67,511
Jan 16, 2026	156.50	156.65	153.30	155.15	155.15	-0.90%	206,726
Jan 15, 2026	154.59	158.30	154.59	156.56	156.56	1.10%	173,497
Jan 14, 2026	153.71	157.08	153.67	154.86	154.86	-0.03%	154,238
Jan 13, 2026	155.22	157.43	153.60	154.90	154.90	-0.32%	211,393
Jan 12, 2026	154.74	156.32	153.74	155.40	155.40	0.60%	144,307
Jan 9, 2026	152.63	154.94	151.04	154.48	154.48	1.27%	239,985
Jan 8, 2026	149.73	153.38	148.70	152.55	152.55	2.48%	218,932
Jan 7, 2026	149.68	150.63	147.14	148.86	148.86	-0.51%	211,774
Jan 6, 2026	152.58	153.53	149.60	149.62	149.62	-1.82%	277,757
Jan 5, 2026	147.57	152.56	147.57	152.39	152.39	4.10%	269,212
Jan 2, 2026	142.03	147.16	142.03	146.39	146.39	3.19%	140,274
Dec 31, 2025	142.48	143.16	141.52	141.87	141.87	-0.98%	108,206
Dec 30, 2025	144.22	145.00	143.26	143.27	142.63	-1.20%	163,475
Dec 29, 2025	144.55	145.65	144.22	145.01	144.36	0.02%	94,472
Dec 24, 2025	144.03	145.30	144.03	144.98	144.33	0.24%	43,291
Dec 23, 2025	145.77	146.35	144.17	144.63	143.98	-0.84%	155,935
Dec 22, 2025	143.57	145.91	143.38	145.85	145.20	1.28%	230,050
Dec 19, 2025	148.96	148.97	144.00	144.01	143.36	-3.32%	377,728
Dec 18, 2025	146.08	151.72	145.01	148.96	148.29	2.32%	394,288
Dec 17, 2025	145.58	146.58	144.37	145.58	144.93	0.52%	285,234
Dec 16, 2025	143.00	145.71	143.00	144.82	144.17	0.73%	257,474
Dec 15, 2025	141.72	144.00	140.37	143.77	143.12	1.70%	286,678
Dec 12, 2025	142.38	144.05	140.92	141.37	140.74	-0.06%	199,919
Dec 11, 2025	139.09	141.87	139.09	141.45	140.82	1.43%	257,572
Dec 10, 2025	136.07	139.68	136.00	139.46	138.83	1.96%	311,879
Dec 9, 2025	138.00	139.20	136.41	136.78	136.17	-0.90%	192,949
Dec 8, 2025	136.26	139.05	135.84	138.02	137.40	2.52%	603,150
Dec 5, 2025	133.93	136.04	133.49	134.63	134.03	0.76%	256,810
Dec 4, 2025	129.00	134.46	129.00	133.62	133.02	2.88%	312,767
Dec 3, 2025	126.43	131.35	126.17	129.88	129.30	3.23%	174,595
Dec 2, 2025	124.18	126.50	122.66	125.82	125.26	1.13%	150,505
Dec 1, 2025	121.81	126.11	121.01	124.41	123.85	2.08%	277,429
Nov 28, 2025	123.02	123.02	121.73	121.87	121.32	-0.84%	133,167