TFI International Inc. (TSX:TFII)
Canada · Delayed Price · Currency is CAD 122.13
-2.31 (-1.86%)
Oct 30, 2025, 4:00 PM EDT
TFI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 123.71 | 124.42 | 121.71 | 122.13 | 122.13 | -1.86% | 218,351 |
| Oct 29, 2025 | 122.99 | 126.84 | 121.43 | 124.44 | 124.44 | 1.49% | 410,802 |
| Oct 28, 2025 | 125.31 | 126.64 | 122.31 | 122.61 | 122.61 | -1.88% | 257,588 |
| Oct 27, 2025 | 127.45 | 127.97 | 124.61 | 124.96 | 124.96 | -1.53% | 255,700 |
| Oct 24, 2025 | 125.77 | 127.63 | 124.90 | 126.90 | 126.90 | 2.01% | 219,347 |
| Oct 23, 2025 | 131.68 | 131.98 | 123.55 | 124.40 | 124.40 | -4.91% | 340,700 |
| Oct 22, 2025 | 134.57 | 134.60 | 130.80 | 130.82 | 130.82 | -2.87% | 208,000 |
| Oct 21, 2025 | 134.82 | 136.85 | 133.71 | 134.69 | 134.69 | -0.35% | 181,521 |
| Oct 20, 2025 | 134.11 | 136.82 | 133.72 | 135.16 | 135.16 | 2.00% | 295,398 |
| Oct 17, 2025 | 131.94 | 134.67 | 130.84 | 132.51 | 132.51 | -1.08% | 368,300 |
| Oct 16, 2025 | 126.83 | 134.14 | 125.68 | 133.96 | 133.96 | 7.02% | 483,809 |
| Oct 15, 2025 | 126.05 | 128.11 | 124.66 | 125.17 | 125.17 | -0.36% | 180,000 |
| Oct 14, 2025 | 121.74 | 125.78 | 121.74 | 125.62 | 125.62 | 3.66% | 288,019 |
| Oct 10, 2025 | 127.20 | 128.42 | 121.14 | 121.18 | 121.18 | -4.81% | 246,746 |
| Oct 9, 2025 | 130.34 | 130.84 | 127.10 | 127.30 | 127.30 | -2.06% | 232,200 |
| Oct 8, 2025 | 127.44 | 130.02 | 125.04 | 129.98 | 129.98 | 2.57% | 335,349 |
| Oct 7, 2025 | 129.23 | 130.52 | 126.01 | 126.72 | 126.72 | -2.53% | 186,207 |
| Oct 6, 2025 | 128.49 | 131.69 | 125.43 | 130.01 | 130.01 | 2.22% | 216,600 |
| Oct 3, 2025 | 124.99 | 128.38 | 124.95 | 127.19 | 127.19 | 1.70% | 174,235 |
| Oct 2, 2025 | 124.08 | 125.91 | 124.08 | 125.06 | 125.06 | 0.96% | 164,800 |
| Oct 1, 2025 | 122.12 | 124.19 | 121.59 | 123.87 | 123.87 | 1.13% | 279,215 |
| Sep 30, 2025 | 123.40 | 123.66 | 120.51 | 122.48 | 122.48 | -1.57% | 259,800 |
| Sep 29, 2025 | 124.31 | 124.89 | 122.66 | 124.43 | 124.43 | 0.56% | 172,837 |
| Sep 26, 2025 | 126.44 | 126.44 | 123.18 | 123.74 | 123.11 | -1.32% | 296,202 |
| Sep 25, 2025 | 126.20 | 127.07 | 124.72 | 125.39 | 124.76 | -0.81% | 224,100 |
| Sep 24, 2025 | 128.74 | 131.12 | 126.36 | 126.41 | 125.77 | -1.98% | 246,200 |
| Sep 23, 2025 | 129.80 | 130.79 | 128.91 | 128.97 | 128.32 | -0.09% | 163,735 |
| Sep 22, 2025 | 129.07 | 129.87 | 127.72 | 129.08 | 128.43 | 0.37% | 200,045 |
| Sep 19, 2025 | 130.16 | 130.52 | 127.87 | 128.60 | 127.95 | -1.20% | 989,000 |
| Sep 18, 2025 | 130.21 | 132.71 | 129.78 | 130.16 | 129.50 | 0.93% | 222,207 |
| Sep 17, 2025 | 131.37 | 133.34 | 128.96 | 128.96 | 128.31 | -1.95% | 178,600 |
| Sep 16, 2025 | 130.28 | 132.00 | 129.62 | 131.52 | 130.85 | 0.95% | 214,000 |
| Sep 15, 2025 | 129.63 | 130.66 | 129.00 | 130.28 | 129.62 | 0.55% | 256,600 |
| Sep 12, 2025 | 131.05 | 131.05 | 128.41 | 129.57 | 128.91 | -1.14% | 129,800 |
| Sep 11, 2025 | 128.63 | 131.59 | 128.55 | 131.07 | 130.41 | 1.96% | 162,100 |
| Sep 10, 2025 | 127.65 | 129.22 | 125.68 | 128.55 | 127.90 | 0.39% | 191,400 |
| Sep 9, 2025 | 130.23 | 130.55 | 127.79 | 128.05 | 127.40 | -2.50% | 224,737 |
| Sep 8, 2025 | 133.64 | 133.65 | 130.99 | 131.34 | 130.67 | -1.72% | 155,500 |
| Sep 5, 2025 | 133.53 | 137.31 | 133.22 | 133.64 | 132.96 | -0.07% | 351,600 |
| Sep 4, 2025 | 130.67 | 134.04 | 129.58 | 133.74 | 133.06 | 1.68% | 212,932 |
| Sep 3, 2025 | 130.07 | 131.82 | 129.81 | 131.53 | 130.86 | 1.08% | 232,039 |
| Sep 2, 2025 | 128.08 | 130.49 | 127.97 | 130.13 | 129.47 | 0.01% | 181,100 |
| Aug 29, 2025 | 129.29 | 130.93 | 129.07 | 130.12 | 129.46 | 0.54% | 210,403 |
| Aug 28, 2025 | 129.72 | 129.82 | 127.45 | 129.42 | 128.76 | -0.19% | 258,800 |
| Aug 27, 2025 | 129.49 | 131.96 | 129.05 | 129.66 | 129.00 | -0.44% | 142,504 |
| Aug 26, 2025 | 131.39 | 132.42 | 129.70 | 130.23 | 129.57 | -0.66% | 266,127 |
| Aug 25, 2025 | 134.54 | 134.54 | 130.79 | 131.10 | 130.44 | -2.06% | 196,200 |
| Aug 22, 2025 | 127.43 | 135.72 | 127.43 | 133.86 | 133.18 | 5.71% | 430,907 |
| Aug 21, 2025 | 125.39 | 127.31 | 124.94 | 126.63 | 125.99 | 1.05% | 248,347 |
| Aug 20, 2025 | 128.38 | 129.46 | 125.24 | 125.32 | 124.69 | -3.58% | 243,200 |