Skip to main content
logo
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
150.33
-5.85 (-3.75%)
At close: Jan 20, 2026

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026153.00153.75150.26150.33150.33-3.75%313,602
Jan 19, 2026154.05156.38154.00156.18156.180.66%67,511
Jan 16, 2026156.50156.65153.30155.15155.15-0.90%206,726
Jan 15, 2026154.59158.30154.59156.56156.561.10%173,497
Jan 14, 2026153.71157.08153.67154.86154.86-0.03%154,238
Jan 13, 2026155.22157.43153.60154.90154.90-0.32%211,393
Jan 12, 2026154.74156.32153.74155.40155.400.60%144,307
Jan 9, 2026152.63154.94151.04154.48154.481.27%239,985
Jan 8, 2026149.73153.38148.70152.55152.552.48%218,932
Jan 7, 2026149.68150.63147.14148.86148.86-0.51%211,774
Jan 6, 2026152.58153.53149.60149.62149.62-1.82%277,757
Jan 5, 2026147.57152.56147.57152.39152.394.10%269,212
Jan 2, 2026142.03147.16142.03146.39146.393.19%140,274
Dec 31, 2025142.48143.16141.52141.87141.87-0.98%108,206
Dec 30, 2025144.22145.00143.26143.27142.63-1.20%163,475
Dec 29, 2025144.55145.65144.22145.01144.360.02%94,472
Dec 24, 2025144.03145.30144.03144.98144.330.24%43,291
Dec 23, 2025145.77146.35144.17144.63143.98-0.84%155,935
Dec 22, 2025143.57145.91143.38145.85145.201.28%230,050
Dec 19, 2025148.96148.97144.00144.01143.36-3.32%377,728
Dec 18, 2025146.08151.72145.01148.96148.292.32%394,288
Dec 17, 2025145.58146.58144.37145.58144.930.52%285,234
Dec 16, 2025143.00145.71143.00144.82144.170.73%257,474
Dec 15, 2025141.72144.00140.37143.77143.121.70%286,678
Dec 12, 2025142.38144.05140.92141.37140.74-0.06%199,919
Dec 11, 2025139.09141.87139.09141.45140.821.43%257,572
Dec 10, 2025136.07139.68136.00139.46138.831.96%311,879
Dec 9, 2025138.00139.20136.41136.78136.17-0.90%192,949
Dec 8, 2025136.26139.05135.84138.02137.402.52%603,150
Dec 5, 2025133.93136.04133.49134.63134.030.76%256,810
Dec 4, 2025129.00134.46129.00133.62133.022.88%312,767
Dec 3, 2025126.43131.35126.17129.88129.303.23%174,595
Dec 2, 2025124.18126.50122.66125.82125.261.13%150,505
Dec 1, 2025121.81126.11121.01124.41123.852.08%277,429
Nov 28, 2025123.02123.02121.73121.87121.32-0.84%133,167
Nov 27, 2025122.94123.22121.33122.90122.350.79%67,330
Nov 26, 2025121.50122.95121.07121.94121.390.59%201,774
Nov 25, 2025118.76121.42118.76121.22120.681.99%119,306
Nov 24, 2025120.93121.07118.06118.86118.33-1.92%327,594
Nov 21, 2025114.98121.64114.68121.19120.656.46%343,640
Nov 20, 2025116.57117.33113.72113.84113.33-1.36%125,722
Nov 19, 2025116.94117.19115.20115.41114.89-0.72%124,018
Nov 18, 2025118.41118.69115.75116.25115.73-1.91%152,101
Nov 17, 2025119.64120.14117.51118.51117.98-1.47%320,675
Nov 14, 2025118.50121.13118.17120.28119.740.48%208,871
Nov 13, 2025122.30122.94119.21119.71119.17-2.62%525,829
Nov 12, 2025119.84123.24119.84122.93122.382.45%264,056
Nov 11, 2025118.90120.40118.10119.99119.450.59%86,179
Nov 10, 2025122.25122.71118.82119.29118.75-2.59%149,598
Nov 7, 2025121.18122.50119.70122.46121.911.35%117,787