TFI International Inc. (TSX:TFII)
Canada
· Delayed Price · Currency is CAD 110.20
-7.23 (-6.16%)
Mar 28, 2025, 3:59 PM EST
TFI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 117.23 | 117.43 | 110.09 | 110.20 | 110.20 | -6.16% | 399,367 |
| Mar 27, 2025 | 119.60 | 120.00 | 116.51 | 117.43 | 117.43 | -2.08% | 291,600 |
| Mar 26, 2025 | 119.62 | 120.33 | 118.08 | 119.92 | 119.92 | 0.31% | 291,626 |
| Mar 25, 2025 | 120.50 | 121.50 | 118.52 | 119.55 | 119.55 | -0.90% | 233,700 |
| Mar 24, 2025 | 119.30 | 121.21 | 118.24 | 120.63 | 120.63 | 2.67% | 390,674 |
| Mar 21, 2025 | 118.65 | 119.13 | 117.12 | 117.49 | 117.49 | -1.51% | 468,202 |
| Mar 20, 2025 | 118.19 | 120.32 | 118.05 | 119.29 | 119.29 | 0.19% | 296,794 |
| Mar 19, 2025 | 119.33 | 120.25 | 117.88 | 119.06 | 119.06 | 0.03% | 292,900 |
| Mar 18, 2025 | 118.72 | 119.60 | 116.90 | 119.02 | 119.02 | 0.02% | 247,674 |
| Mar 17, 2025 | 118.54 | 119.43 | 117.95 | 119.00 | 119.00 | 0.42% | 204,543 |
| Mar 14, 2025 | 119.04 | 119.39 | 117.37 | 118.50 | 118.50 | 0.21% | 319,454 |
| Mar 13, 2025 | 118.78 | 120.63 | 117.61 | 118.25 | 118.25 | -1.19% | 365,225 |
| Mar 12, 2025 | 118.47 | 119.93 | 117.50 | 119.68 | 119.68 | 1.54% | 342,742 |
| Mar 11, 2025 | 118.73 | 118.73 | 117.37 | 117.87 | 117.87 | -1.77% | 525,829 |
| Mar 10, 2025 | 119.85 | 121.69 | 117.95 | 120.00 | 120.00 | -0.37% | 545,400 |
| Mar 7, 2025 | 119.41 | 121.63 | 118.71 | 120.45 | 120.45 | 0.47% | 218,700 |
| Mar 6, 2025 | 118.63 | 120.77 | 116.83 | 119.89 | 119.89 | -0.22% | 263,200 |
| Mar 5, 2025 | 119.95 | 122.78 | 118.02 | 120.16 | 120.16 | 1.51% | 575,003 |
| Mar 4, 2025 | 122.61 | 122.61 | 116.50 | 118.37 | 118.37 | -5.31% | 575,540 |
| Mar 3, 2025 | 131.60 | 132.79 | 123.28 | 125.01 | 125.01 | -4.72% | 405,612 |
| Feb 28, 2025 | 129.29 | 131.47 | 128.75 | 131.20 | 131.20 | 1.86% | 350,700 |
| Feb 27, 2025 | 131.28 | 132.80 | 128.76 | 128.80 | 128.80 | -1.63% | 257,700 |
| Feb 26, 2025 | 132.20 | 133.97 | 130.44 | 130.93 | 130.93 | -0.95% | 262,766 |
| Feb 25, 2025 | 133.00 | 136.55 | 129.63 | 132.19 | 132.19 | 2.46% | 652,905 |
| Feb 24, 2025 | 134.56 | 134.70 | 126.24 | 129.02 | 129.02 | -4.29% | 825,410 |
| Feb 21, 2025 | 143.39 | 143.39 | 131.87 | 134.80 | 134.80 | -6.25% | 854,138 |
| Feb 20, 2025 | 162.00 | 163.50 | 142.90 | 143.78 | 143.78 | -20.79% | 1,144,230 |
| Feb 19, 2025 | 180.85 | 182.87 | 179.28 | 181.51 | 181.51 | 0.35% | 181,924 |
| Feb 18, 2025 | 182.11 | 185.34 | 180.44 | 180.87 | 180.87 | -0.89% | 334,560 |
| Feb 14, 2025 | 184.53 | 185.21 | 182.26 | 182.50 | 182.50 | -0.63% | 115,200 |
| Feb 13, 2025 | 186.78 | 186.92 | 183.60 | 183.65 | 183.65 | -1.02% | 61,947 |
| Feb 12, 2025 | 184.49 | 187.75 | 184.32 | 185.55 | 185.55 | -0.08% | 141,741 |
| Feb 11, 2025 | 185.62 | 186.12 | 183.49 | 185.70 | 185.70 | 0.04% | 109,400 |
| Feb 10, 2025 | 185.19 | 186.47 | 184.96 | 185.62 | 185.62 | 0.51% | 85,709 |
| Feb 7, 2025 | 187.31 | 187.31 | 184.27 | 184.68 | 184.68 | -0.95% | 101,800 |
| Feb 6, 2025 | 188.39 | 190.36 | 185.23 | 186.46 | 186.46 | -0.27% | 104,608 |
| Feb 5, 2025 | 186.73 | 188.28 | 185.99 | 186.96 | 186.96 | 0.56% | 96,682 |
| Feb 4, 2025 | 184.54 | 189.42 | 184.00 | 185.92 | 185.92 | 0.52% | 118,838 |
| Feb 3, 2025 | 183.98 | 188.22 | 181.91 | 184.96 | 184.96 | -3.44% | 178,448 |
| Jan 31, 2025 | 198.80 | 200.13 | 190.73 | 191.54 | 191.54 | -3.99% | 186,600 |
| Jan 30, 2025 | 199.16 | 200.39 | 195.20 | 199.49 | 199.49 | 0.13% | 113,300 |
| Jan 29, 2025 | 198.30 | 200.63 | 197.29 | 199.24 | 199.24 | 0.28% | 137,500 |
| Jan 28, 2025 | 200.60 | 201.69 | 197.95 | 198.68 | 198.68 | -1.38% | 87,475 |
| Jan 27, 2025 | 193.70 | 201.92 | 193.64 | 201.46 | 201.46 | 3.69% | 120,935 |
| Jan 24, 2025 | 194.50 | 194.90 | 192.27 | 194.29 | 194.29 | -0.11% | 118,929 |
| Jan 23, 2025 | 195.12 | 196.28 | 193.85 | 194.50 | 194.50 | 0.24% | 194,700 |
| Jan 22, 2025 | 194.00 | 195.24 | 193.54 | 194.03 | 194.03 | -0.02% | 110,199 |
| Jan 21, 2025 | 194.95 | 195.49 | 194.00 | 194.06 | 194.06 | 0.02% | 76,741 |
| Jan 20, 2025 | 194.35 | 195.94 | 193.84 | 194.02 | 194.02 | -0.11% | 37,500 |
| Jan 17, 2025 | 195.50 | 195.99 | 193.21 | 194.23 | 194.23 | -0.39% | 87,918 |