TFI International Inc. (TSX:TFII)
Canada
· Delayed Price · Currency is CAD 107.50
+1.36 (1.28%)
Apr 17, 2025, 4:00 PM EDT
TFI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 106.28 | 108.70 | 106.28 | 107.50 | 107.50 | 1.28% | 393,807 |
| Apr 16, 2025 | 107.16 | 108.14 | 104.22 | 106.14 | 106.14 | -1.50% | 415,215 |
| Apr 15, 2025 | 110.40 | 111.13 | 107.12 | 107.76 | 107.76 | -2.05% | 294,131 |
| Apr 14, 2025 | 114.99 | 114.99 | 109.09 | 110.01 | 110.01 | -2.53% | 447,500 |
| Apr 11, 2025 | 112.01 | 113.55 | 109.70 | 112.87 | 112.87 | -0.55% | 309,586 |
| Apr 10, 2025 | 115.00 | 115.63 | 111.02 | 113.49 | 113.49 | -2.53% | 397,300 |
| Apr 9, 2025 | 103.82 | 118.50 | 103.43 | 116.44 | 116.44 | 10.81% | 551,177 |
| Apr 8, 2025 | 112.35 | 112.35 | 103.00 | 105.08 | 105.08 | -3.43% | 413,400 |
| Apr 7, 2025 | 108.21 | 114.56 | 105.56 | 108.81 | 108.81 | -3.73% | 440,297 |
| Apr 4, 2025 | 104.22 | 114.32 | 102.57 | 113.02 | 113.02 | 5.84% | 682,637 |
| Apr 3, 2025 | 110.99 | 111.09 | 104.14 | 106.78 | 106.78 | -7.71% | 557,257 |
| Apr 2, 2025 | 110.23 | 115.76 | 109.41 | 115.70 | 115.70 | 4.63% | 341,100 |
| Apr 1, 2025 | 109.92 | 112.10 | 108.58 | 110.58 | 110.58 | -0.75% | 279,704 |
| Mar 31, 2025 | 108.28 | 111.66 | 106.64 | 111.42 | 111.42 | 1.11% | 365,634 |
| Mar 28, 2025 | 117.23 | 117.43 | 110.09 | 110.20 | 109.55 | -6.16% | 399,400 |
| Mar 27, 2025 | 119.60 | 120.00 | 116.51 | 117.43 | 116.74 | -2.08% | 291,600 |
| Mar 26, 2025 | 119.62 | 120.33 | 118.08 | 119.92 | 119.22 | 0.31% | 291,500 |
| Mar 25, 2025 | 120.50 | 121.50 | 118.52 | 119.55 | 118.85 | -0.90% | 233,700 |
| Mar 24, 2025 | 119.30 | 121.21 | 118.24 | 120.63 | 119.92 | 2.67% | 390,618 |
| Mar 21, 2025 | 118.65 | 119.13 | 117.12 | 117.49 | 116.80 | -1.51% | 468,202 |
| Mar 20, 2025 | 118.19 | 120.32 | 118.05 | 119.29 | 118.59 | 0.19% | 296,702 |
| Mar 19, 2025 | 119.33 | 120.25 | 117.88 | 119.06 | 118.36 | 0.03% | 292,900 |
| Mar 18, 2025 | 118.72 | 119.60 | 116.90 | 119.02 | 118.32 | 0.02% | 247,600 |
| Mar 17, 2025 | 118.54 | 119.43 | 117.95 | 119.00 | 118.30 | 0.42% | 204,543 |
| Mar 14, 2025 | 119.04 | 119.39 | 117.37 | 118.50 | 117.80 | 0.21% | 319,400 |
| Mar 13, 2025 | 118.78 | 120.63 | 117.61 | 118.25 | 117.56 | -1.19% | 365,225 |
| Mar 12, 2025 | 118.47 | 119.93 | 117.50 | 119.68 | 118.98 | 1.54% | 342,610 |
| Mar 11, 2025 | 118.73 | 118.73 | 117.37 | 117.87 | 117.18 | -1.77% | 525,829 |
| Mar 10, 2025 | 119.85 | 121.69 | 117.95 | 120.00 | 119.29 | -0.37% | 545,400 |
| Mar 7, 2025 | 119.41 | 121.63 | 118.71 | 120.45 | 119.74 | 0.47% | 218,700 |
| Mar 6, 2025 | 118.63 | 120.77 | 116.83 | 119.89 | 119.19 | -0.22% | 263,200 |
| Mar 5, 2025 | 119.95 | 122.78 | 118.02 | 120.16 | 119.45 | 1.51% | 575,003 |
| Mar 4, 2025 | 122.61 | 122.61 | 116.50 | 118.37 | 117.67 | -5.31% | 575,540 |
| Mar 3, 2025 | 131.60 | 132.79 | 123.28 | 125.01 | 124.28 | -4.72% | 405,612 |
| Feb 28, 2025 | 129.29 | 131.47 | 128.75 | 131.20 | 130.43 | 1.86% | 350,700 |
| Feb 27, 2025 | 131.28 | 132.80 | 128.76 | 128.80 | 128.04 | -1.63% | 257,700 |
| Feb 26, 2025 | 132.20 | 133.97 | 130.44 | 130.93 | 130.16 | -0.95% | 262,748 |
| Feb 25, 2025 | 133.00 | 136.55 | 129.63 | 132.19 | 131.41 | 2.46% | 652,905 |
| Feb 24, 2025 | 134.56 | 134.70 | 126.24 | 129.02 | 128.26 | -4.29% | 825,400 |
| Feb 21, 2025 | 143.39 | 143.39 | 131.87 | 134.80 | 134.01 | -6.25% | 854,138 |
| Feb 20, 2025 | 162.00 | 163.50 | 142.90 | 143.78 | 142.93 | -20.79% | 1,144,104 |
| Feb 19, 2025 | 180.85 | 182.87 | 179.28 | 181.51 | 180.44 | 0.35% | 181,924 |
| Feb 18, 2025 | 182.11 | 185.34 | 180.44 | 180.87 | 179.81 | -0.89% | 334,541 |
| Feb 14, 2025 | 184.53 | 185.21 | 182.26 | 182.50 | 181.43 | -0.63% | 115,200 |
| Feb 13, 2025 | 186.78 | 186.92 | 183.60 | 183.65 | 182.57 | -1.02% | 61,947 |
| Feb 12, 2025 | 184.49 | 187.75 | 184.32 | 185.55 | 184.46 | -0.08% | 141,741 |
| Feb 11, 2025 | 185.62 | 186.12 | 183.49 | 185.70 | 184.61 | 0.04% | 109,400 |
| Feb 10, 2025 | 185.19 | 186.47 | 184.96 | 185.62 | 184.53 | 0.51% | 85,709 |
| Feb 7, 2025 | 187.31 | 187.31 | 184.27 | 184.68 | 183.59 | -0.95% | 101,800 |
| Feb 6, 2025 | 188.39 | 190.36 | 185.23 | 186.46 | 185.36 | -0.27% | 104,608 |