TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	160.44	164.96	157.04	162.64	-	-0.21%	50,163
Feb 27, 2026	162.34	164.31	160.48	162.97	162.97	-0.12%	341,294
Feb 26, 2026	156.08	164.21	156.08	163.16	163.16	4.71%	219,281
Feb 25, 2026	161.15	161.15	155.63	155.82	155.82	-2.48%	111,588
Feb 24, 2026	157.50	160.75	156.72	159.79	159.79	1.39%	166,536
Feb 23, 2026	163.63	163.63	157.11	157.60	157.60	-3.46%	117,140
Feb 20, 2026	162.41	164.74	159.45	163.24	163.24	0.50%	195,798
Feb 19, 2026	160.59	162.99	158.05	162.43	162.43	1.86%	178,159
Feb 18, 2026	161.00	165.00	152.39	159.47	159.47	-3.29%	347,444
Feb 17, 2026	165.08	166.73	163.48	164.90	164.90	0.78%	209,868
Feb 13, 2026	157.40	164.79	156.45	163.62	163.62	4.15%	236,636
Feb 12, 2026	170.65	172.53	151.85	157.10	157.10	-7.88%	414,559
Feb 11, 2026	168.52	171.00	167.69	170.53	170.53	1.41%	288,061
Feb 10, 2026	166.84	169.46	165.35	168.16	168.16	1.34%	142,581
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%	387,890
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%	177,900
Jan 30, 2026	145.79	149.34	144.51	146.33	146.33	-0.98%	185,831
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%	176,593
Jan 23, 2026	153.61	153.61	149.07	149.68	149.68	-2.80%	197,234
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%	582,007
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%	173,484
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%	211,343
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%	239,943
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%	269,106
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