Skip to main content
TFI International Inc. (TSX: TFII)
Canada flag Canada · Delayed Price · Currency is CAD
204.51
-4.38 (-2.10%)
Dec 19, 2024, 4:00 PM EST

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024208.89209.33203.42204.51204.51-2.10%198,188
Dec 18, 2024214.06214.95208.21208.89208.89-2.65%96,603
Dec 17, 2024216.29216.70213.74214.58214.58-1.12%128,945
Dec 16, 2024217.44219.36216.78217.00217.00-0.40%104,260
Dec 13, 2024216.58219.06216.58217.88217.880.23%125,010
Dec 12, 2024217.36218.10215.09217.37217.37-0.25%95,021
Dec 11, 2024217.88219.48217.41217.92217.92-0.06%106,000
Dec 10, 2024215.00218.54214.15218.06218.061.29%146,377
Dec 9, 2024216.10218.73215.03215.28215.280.12%179,848
Dec 6, 2024214.53217.80214.18215.02215.020.23%143,617
Dec 5, 2024215.00216.74213.92214.53214.530.04%194,200
Dec 4, 2024212.15214.48211.03214.45214.450.92%145,913
Dec 3, 2024214.42214.50210.95212.50212.50-0.93%172,900
Dec 2, 2024213.70214.66211.96214.50214.500.62%159,762
Nov 29, 2024210.01213.70209.50213.17213.171.36%98,900
Nov 28, 2024207.92211.74207.92210.30210.301.71%57,318
Nov 27, 2024209.03210.13206.42206.77206.77-1.44%85,208
Nov 26, 2024208.27210.00207.10209.80209.800.21%152,320
Nov 25, 2024208.39211.65208.39209.36209.360.84%224,615
Nov 22, 2024206.28208.19206.28207.62207.620.35%91,399
Nov 21, 2024203.37209.86203.08206.89206.892.40%142,611
Nov 20, 2024198.45202.34197.23202.05202.051.34%148,311
Nov 19, 2024199.69200.00197.57199.37199.37-0.94%117,400
Nov 18, 2024202.56203.64200.04201.26201.26-0.61%80,696
Nov 15, 2024204.19205.89201.53202.49202.49-1.52%198,344
Nov 14, 2024206.56207.92204.40205.61205.61-0.81%96,212
Nov 13, 2024203.76208.54203.68207.29207.291.12%151,932
Nov 12, 2024204.89208.64203.72205.00205.00-0.49%86,176
Nov 11, 2024204.64208.86203.07206.00206.001.64%110,600
Nov 8, 2024204.11204.99201.82202.68202.68-0.71%183,791
Nov 7, 2024206.53206.75203.35204.12204.12-1.93%217,936
Nov 6, 2024193.38208.93193.34208.14208.1411.20%433,505
Nov 5, 2024186.43187.62185.82187.18187.180.28%92,728
Nov 4, 2024183.93187.64183.83186.65186.651.28%139,460
Nov 1, 2024186.33187.96184.25184.30184.30-1.09%186,017
Oct 31, 2024186.59188.02185.90186.33186.33-0.27%139,274
Oct 30, 2024187.35191.55186.00186.84186.84-0.85%156,900
Oct 29, 2024189.00189.67188.15188.44188.44-0.30%131,685
Oct 28, 2024187.28189.18186.05189.00189.001.68%99,000
Oct 25, 2024186.90188.60184.72185.88185.88-0.49%99,127
Oct 24, 2024182.94187.18181.90186.80186.802.34%217,000
Oct 23, 2024184.01191.46182.22182.52182.52-2.81%307,155
Oct 22, 2024176.37190.70176.33187.80187.800.68%217,302
Oct 21, 2024189.43189.62186.09186.53186.53-1.80%202,874
Oct 18, 2024191.42191.67188.83189.95189.95-0.35%97,041
Oct 17, 2024193.54193.54188.77190.61190.61-1.44%125,216
Oct 16, 2024192.77196.15192.77193.40193.400.73%171,507
Oct 15, 2024191.55193.51190.55192.00192.000.28%169,943
Oct 11, 2024184.75192.35184.75191.47191.473.65%120,026
Oct 10, 2024185.91186.75183.56184.73184.73-0.92%144,828
Oct 9, 2024184.36188.61184.36186.45186.450.59%221,700
Oct 8, 2024182.25185.94181.92185.36185.362.03%132,043
Oct 7, 2024183.83185.21180.92181.67181.67-1.49%106,800
Oct 4, 2024185.72186.11182.46184.42184.420.27%124,653
Oct 3, 2024182.23184.12180.96183.92183.920.63%203,000
Oct 2, 2024181.93184.60181.93182.76182.760.08%122,208
Oct 1, 2024182.11185.26181.91182.61182.61-1.43%167,300
Sep 30, 2024185.49186.52183.00185.25185.25-0.42%263,843
Sep 27, 2024192.30192.30185.16186.03186.03-3.42%710,028
Sep 26, 2024195.72197.93192.24192.62192.08-1.00%139,200
Sep 25, 2024197.38197.55192.88194.56194.02-1.48%106,637
Sep 24, 2024197.24199.04196.76197.49196.940.09%92,000
Sep 23, 2024197.79197.79195.08197.32196.770.08%191,000
Sep 20, 2024201.78201.78196.47197.16196.61-3.04%310,529
Sep 19, 2024202.00206.05201.66203.34202.771.52%258,925
Sep 18, 2024199.61202.48199.45200.29199.73-0.55%120,400
Sep 17, 2024197.34201.64196.10201.40200.842.44%122,634
Sep 16, 2024194.95196.80193.70196.61196.061.13%64,945
Sep 13, 2024193.01195.98193.01194.42193.880.24%61,126
Sep 12, 2024193.58194.59191.01193.95193.410.21%85,500
Sep 11, 2024188.65193.84184.71193.55193.012.59%119,200
Sep 10, 2024190.46190.46185.83188.67188.14-0.72%126,600
Sep 9, 2024191.00193.17189.93190.03189.500.11%100,324
Sep 6, 2024191.51192.65187.40189.82189.29-0.81%100,604
Sep 5, 2024198.35198.35190.46191.37190.83-3.26%123,536
Sep 4, 2024196.03198.40195.01197.81197.26-0.17%113,424
Sep 3, 2024198.15199.23196.21198.15197.60-0.65%83,200
Aug 30, 2024200.79201.08197.00199.45198.89-0.67%222,634
Aug 29, 2024200.92202.05199.58200.80200.240.30%69,205
Aug 28, 2024199.57202.34199.43200.19199.63-0.16%92,000
Aug 27, 2024204.29204.29200.48200.51199.95-1.77%64,613
Aug 26, 2024203.09205.48201.50204.12203.550.64%66,500
Aug 23, 2024200.81203.42200.61202.83202.261.02%102,800
Aug 22, 2024200.96202.21199.08200.79200.23-0.09%147,048
Aug 21, 2024201.22201.98198.82200.97200.410.46%129,100
Aug 20, 2024200.91201.64198.46200.04199.48-0.39%107,400
Aug 19, 2024201.68202.46199.52200.82200.26-0.03%85,603
Aug 16, 2024202.38203.55200.75200.88200.32-1.22%75,506
Aug 15, 2024202.33205.82201.94203.37202.801.74%112,400
Aug 14, 2024200.25200.83198.17199.90199.34-0.14%100,318
Aug 13, 2024199.61200.77198.64200.19199.630.59%95,329
Aug 12, 2024198.42199.75196.59199.02198.460.51%82,900
Aug 9, 2024200.73200.97196.89198.01197.46-1.25%106,210
Aug 8, 2024200.21201.82198.59200.51199.950.90%99,700
Aug 7, 2024205.47205.98198.72198.73198.17-2.65%150,901
Aug 6, 2024200.60206.51199.70204.13203.560.18%141,300
Aug 2, 2024208.00208.87200.93203.77203.20-3.59%167,901
Aug 1, 2024215.83217.25210.34211.36210.77-1.65%121,736
Jul 31, 2024211.59217.64209.92214.91214.311.53%343,518
Jul 30, 2024210.23212.96209.60211.68211.091.37%211,008