TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	154.00	154.01	129.69	130.05	130.05	-17.24%	927,077
Oct 29, 2026	156.93	157.83	153.37	157.14	157.14	0.29%	569,181
Oct 28, 2026	160.82	160.82	156.00	156.69	156.69	-2.58%	550,874
Oct 27, 2026	157.00	161.15	156.79	160.84	160.84	2.49%	355,861
Oct 26, 2026	156.99	159.80	156.10	156.93	156.93	-0.13%	216,902
Oct 23, 2026	159.98	159.98	153.93	157.13	157.13	-2.48%	245,602
Oct 22, 2026	157.96	163.32	156.19	161.13	161.13	1.92%	226,243
Oct 21, 2026	157.16	158.52	156.59	158.10	158.10	0.84%	468,151
Oct 20, 2026	158.16	159.64	155.75	156.78	156.78	-0.65%	461,247
Oct 19, 2026	162.26	162.26	156.29	157.80	157.80	-2.12%	345,260
Oct 16, 2026	162.52	164.31	158.99	161.21	161.21	-0.61%	450,607
Oct 15, 2026	159.34	162.44	159.23	162.20	162.20	1.32%	448,268
Oct 14, 2026	160.05	161.44	158.91	160.09	160.09	-0.53%	485,206
Oct 13, 2026	160.72	162.50	156.81	160.95	160.95	-1.13%	547,226
Oct 9, 2026	164.99	165.89	161.32	162.79	162.79	-0.74%	308,203
Oct 8, 2026	160.33	164.33	159.57	164.00	164.00	2.30%	509,222
Oct 7, 2026	160.33	162.87	158.78	160.32	160.32	-0.91%	514,630
Oct 6, 2026	165.29	165.29	160.24	161.80	161.80	-1.23%	566,490
Oct 5, 2026	169.50	169.50	160.16	163.81	163.81	-3.20%	606,627
Oct 2, 2026	172.35	174.04	169.00	169.23	169.23	-1.22%	353,384
Oct 1, 2026	170.66	171.78	168.99	171.32	171.32	0.39%	434,197
Sep 30, 2026	171.00	171.92	166.87	170.66	170.66	-0.75%	285,840
Sep 29, 2026	174.29	175.74	171.87	171.95	171.95	-0.59%	190,111
Sep 28, 2026	172.06	173.95	169.53	173.64	172.97	1.38%	401,005
Sep 25, 2026	172.04	175.76	170.00	171.28	170.62	-0.56%	314,308
Sep 24, 2026	175.03	175.94	171.26	172.24	171.58	-2.20%	233,235
Sep 23, 2026	175.46	177.92	174.95	176.11	175.43	0.02%	260,010
Sep 22, 2026	177.01	179.98	175.14	176.08	175.40	-0.17%	285,473
Sep 21, 2026	175.76	176.41	172.10	176.38	175.70	0.67%	260,144
Sep 18, 2026	176.69	176.69	173.75	175.21	174.54	-0.53%	343,991
Sep 17, 2026	177.97	180.00	175.17	176.14	175.46	-0.02%	198,375
Sep 16, 2026	182.00	182.00	174.64	176.18	175.50	-5.17%	175,500
Sep 15, 2026	181.67	187.38	181.36	185.79	185.08	1.44%	199,932
Sep 14, 2026	182.25	183.30	180.79	183.15	182.45	0.76%	216,424
Sep 11, 2026	182.99	184.02	180.21	181.77	181.07	-0.07%	251,052
Sep 10, 2026	182.72	185.21	181.44	181.89	181.19	-0.27%	137,934
Sep 9, 2026	183.55	184.50	181.85	182.39	181.69	-1.38%	216,731
Sep 8, 2026	189.26	189.26	184.81	184.95	184.24	-2.40%	286,445
Sep 4, 2026	184.41	190.63	182.77	189.50	188.77	3.44%	331,283
Sep 3, 2026	178.90	183.43	176.34	183.20	182.50	2.48%	246,478
Sep 2, 2026	177.57	179.78	175.92	178.76	178.07	0.67%	267,589
Sep 1, 2026	183.45	184.53	175.89	177.57	176.89	-4.65%	244,069
Aug 31, 2026	185.96	186.72	183.06	186.22	185.51	0.45%	196,599
Aug 28, 2026	189.51	190.56	184.92	185.39	184.68	-1.76%	146,811
Aug 27, 2026	188.30	189.75	186.21	188.72	188.00	0.61%	130,010
Aug 26, 2026	185.20	188.86	184.04	187.57	186.85	1.06%	138,638
Aug 25, 2026	187.74	189.10	185.60	185.60	184.89	-1.26%	145,771
Aug 24, 2026	194.10	195.25	184.78	187.96	187.24	-3.56%	181,788
Aug 21, 2026	192.52	195.19	192.23	194.89	194.14	1.26%	152,351
Aug 20, 2026	191.43	193.50	189.88	192.46	191.72	0.54%	92,261