Skip to main content
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
134.80
-8.98 (-6.25%)
Feb 21, 2025, 4:00 PM EST

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025162.00143.39136.75138.67138.67-3.55%110,367
Feb 20, 2025162.00163.50142.90143.78143.78-20.79%1,144,230
Feb 19, 2025180.85182.87179.28181.51181.510.35%181,924
Feb 18, 2025182.11185.34180.44180.87180.87-0.89%334,560
Feb 14, 2025184.53185.21182.26182.50182.50-0.63%115,200
Feb 13, 2025186.78186.92183.60183.65183.65-1.02%61,947
Feb 12, 2025184.49187.75184.32185.55185.55-0.08%141,741
Feb 11, 2025185.62186.12183.49185.70185.700.04%109,400
Feb 10, 2025185.19186.47184.96185.62185.620.51%85,709
Feb 7, 2025187.31187.31184.27184.68184.68-0.95%101,800
Feb 6, 2025188.39190.36185.23186.46186.46-0.27%104,608
Feb 5, 2025186.73188.28185.99186.96186.960.56%96,682
Feb 4, 2025184.54189.42184.00185.92185.920.52%118,838
Feb 3, 2025183.98188.22181.91184.96184.96-3.44%178,448
Jan 31, 2025198.80200.13190.73191.54191.54-3.99%186,600
Jan 30, 2025199.16200.39195.20199.49199.490.13%113,300
Jan 29, 2025198.30200.63197.29199.24199.240.28%137,500
Jan 28, 2025200.60201.69197.95198.68198.68-1.38%87,475
Jan 27, 2025193.70201.92193.64201.46201.463.69%120,935
Jan 24, 2025194.50194.90192.27194.29194.29-0.11%118,929
Jan 23, 2025195.12196.28193.85194.50194.500.24%194,700
Jan 22, 2025194.00195.24193.54194.03194.03-0.02%110,199
Jan 21, 2025194.95195.49194.00194.06194.060.02%76,741
Jan 20, 2025194.35195.94193.84194.02194.02-0.11%37,500
Jan 17, 2025195.50195.99193.21194.23194.23-0.39%87,918
Jan 16, 2025194.09195.61193.45195.00195.000.17%79,339
Jan 15, 2025195.95197.06193.56194.67194.670.12%116,900
Jan 14, 2025191.93194.50190.85194.44194.441.32%152,446
Jan 13, 2025191.40192.42189.86191.91191.91-0.35%180,900
Jan 10, 2025189.74193.87189.00192.58192.580.55%164,723
Jan 9, 2025190.98191.83189.17191.53191.53-0.02%63,200
Jan 8, 2025192.19193.37190.50191.57191.57-0.60%110,366
Jan 7, 2025194.56194.61191.12192.72192.72-1.15%189,000
Jan 6, 2025193.78197.17193.08194.97194.970.92%148,200
Jan 3, 2025190.79193.81189.71193.20193.201.73%143,115
Jan 2, 2025195.74195.92189.78189.92189.92-2.22%183,300
Dec 31, 2024194.34196.86193.01194.24194.240.24%170,300
Dec 30, 2024197.47197.50193.56193.77193.12-2.46%247,500
Dec 27, 2024201.38203.09197.89198.66198.00-2.19%206,100
Dec 24, 2024200.00203.19199.85203.11202.431.79%106,600
Dec 23, 2024199.20201.16198.68199.54198.870.30%371,824
Dec 20, 2024203.63204.33198.82198.94198.28-2.72%375,436
Dec 19, 2024208.89209.33203.42204.51203.83-2.10%198,200
Dec 18, 2024214.06214.95208.21208.89208.19-2.65%96,602
Dec 17, 2024216.29216.70213.74214.58213.86-1.12%128,939
Dec 16, 2024217.44219.36216.78217.00216.28-0.40%104,200
Dec 13, 2024216.58219.06216.58217.88217.150.23%125,010
Dec 12, 2024217.36218.10215.09217.37216.64-0.25%94,902
Dec 11, 2024217.88219.48217.41217.92217.19-0.06%106,000
Dec 10, 2024215.00218.54214.15218.06217.331.29%146,300
Dec 9, 2024216.10218.73215.03215.28214.560.12%179,848
Dec 6, 2024214.53217.80214.18215.02214.300.23%143,541
Dec 5, 2024215.00216.74213.92214.53213.810.04%194,200
Dec 4, 2024212.15214.48211.03214.45213.730.92%145,837
Dec 3, 2024214.42214.50210.95212.50211.79-0.93%172,900
Dec 2, 2024213.70214.66211.96214.50213.780.62%159,733
Nov 29, 2024210.01213.70209.50213.17212.461.36%98,900
Nov 28, 2024207.92211.74207.92210.30209.601.71%57,318
Nov 27, 2024209.03210.13206.42206.77206.08-1.44%85,208
Nov 26, 2024208.27210.00207.10209.80209.100.21%152,235
Nov 25, 2024208.39211.65208.39209.36208.660.84%224,615
Nov 22, 2024206.28208.19206.28207.62206.930.35%91,336
Nov 21, 2024203.37209.86203.08206.89206.202.40%142,611
Nov 20, 2024198.45202.34197.23202.05201.381.34%148,215
Nov 19, 2024199.69200.00197.57199.37198.70-0.94%117,400
Nov 18, 2024202.56203.64200.04201.26200.59-0.61%80,508
Nov 15, 2024204.19205.89201.53202.49201.81-1.52%198,344
Nov 14, 2024206.56207.92204.40205.61204.92-0.81%96,200
Nov 13, 2024203.76208.54203.68207.29206.601.12%151,932
Nov 12, 2024204.89208.64203.72205.00204.32-0.49%86,136
Nov 11, 2024204.64208.86203.07206.00205.311.64%110,600
Nov 8, 2024204.11204.99201.82202.68202.00-0.71%183,700
Nov 7, 2024206.53206.75203.35204.12203.44-1.93%217,936
Nov 6, 2024193.38208.93193.34208.14207.4411.20%433,505
Nov 5, 2024186.43187.62185.82187.18186.550.28%92,728
Nov 4, 2024183.93187.64183.83186.65186.031.28%139,033
Nov 1, 2024186.33187.96184.25184.30183.68-1.09%186,017
Oct 31, 2024186.59188.02185.90186.33185.71-0.27%139,235
Oct 30, 2024187.35191.55186.00186.84186.22-0.85%156,900
Oct 29, 2024189.00189.67188.15188.44187.81-0.30%131,600
Oct 28, 2024187.28189.18186.05189.00188.371.68%99,000
Oct 25, 2024186.90188.60184.72185.88185.26-0.49%99,117
Oct 24, 2024182.94187.18181.90186.80186.182.34%217,000
Oct 23, 2024184.01191.46182.22182.52181.91-2.81%307,141
Oct 22, 2024176.37190.70176.33187.80187.170.68%217,302
Oct 21, 2024189.43189.62186.09186.53185.91-1.80%202,849
Oct 18, 2024191.42191.67188.83189.95189.32-0.35%97,000
Oct 17, 2024193.54193.54188.77190.61189.97-1.44%125,216
Oct 16, 2024192.77196.15192.77193.40192.750.73%171,507
Oct 15, 2024191.55193.51190.55192.00191.360.28%169,905
Oct 11, 2024184.75192.35184.75191.47190.833.65%120,026
Oct 10, 2024185.91186.75183.56184.73184.11-0.92%144,800
Oct 9, 2024184.36188.61184.36186.45185.830.59%221,700
Oct 8, 2024182.25185.94181.92185.36184.742.03%131,900
Oct 7, 2024183.83185.21180.92181.67181.06-1.49%106,800
Oct 4, 2024185.72186.11182.46184.42183.800.27%124,639
Oct 3, 2024182.23184.12180.96183.92183.310.63%203,000
Oct 2, 2024181.93184.60181.93182.76182.150.08%122,200
Oct 1, 2024182.11185.26181.91182.61182.00-1.43%167,300
Sep 30, 2024185.49186.52183.00185.25184.63-0.42%263,811