Skip to main content
logo
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
142.63
-1.73 (-1.20%)
At close: Dec 30, 2025

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 2025125.10125.10120.76120.83120.29-3.63%424,441
Nov 5, 2025126.76127.08124.01125.38124.82-0.64%129,893
Nov 4, 2025123.76126.92123.76126.19125.620.51%227,475
Nov 3, 2025125.12126.20121.56125.55124.99-0.39%497,833
Oct 31, 2025119.19127.16117.90126.04125.473.20%502,525
Oct 30, 2025123.71124.42121.71122.13121.58-1.86%218,296
Oct 29, 2025122.99126.84121.43124.44123.881.49%410,802
Oct 28, 2025125.31126.64122.31122.61122.06-1.88%257,528
Oct 27, 2025127.45127.97124.61124.96124.40-1.53%255,672
Oct 24, 2025125.77127.63124.90126.90126.332.01%219,347
Oct 23, 2025131.68131.98123.55124.40123.84-4.91%340,666
Oct 22, 2025134.57134.60130.80130.82130.23-2.87%207,990
Oct 21, 2025134.82136.85133.71134.69134.09-0.35%181,521
Oct 20, 2025134.11136.82133.72135.16134.552.00%295,345