TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	201.60	205.00	201.43	204.42	204.42	1.81%	203,416
May 21, 2026	199.81	202.53	196.96	200.78	200.78	-0.39%	145,896
May 20, 2026	193.44	201.78	192.91	201.56	201.56	4.30%	267,393
May 19, 2026	196.16	196.35	191.78	193.25	193.25	-0.34%	193,409
May 15, 2026	193.72	195.60	191.03	193.90	193.90	-1.02%	167,617
May 14, 2026	183.84	199.38	182.88	195.90	195.90	6.69%	338,540
May 13, 2026	184.91	187.01	183.05	183.61	183.61	-0.74%	183,405
May 12, 2026	188.56	188.76	183.55	184.98	184.98	-1.63%	217,807
May 11, 2026	189.06	189.12	184.93	188.05	188.05	-1.05%	119,407
May 8, 2026	189.12	191.13	187.50	190.05	190.05	0.73%	199,452
May 7, 2026	190.89	193.14	188.21	188.67	188.67	-0.72%	245,486
May 6, 2026	186.66	191.70	184.99	190.04	190.04	2.96%	371,247
May 5, 2026	184.03	187.88	182.23	184.57	184.57	0.85%	315,755
May 4, 2026	191.64	191.64	181.76	183.01	183.01	-5.40%	226,502
May 1, 2026	195.00	195.80	192.71	193.46	193.46	-0.46%	269,636
Apr 30, 2026	192.13	194.50	191.38	194.36	194.36	0.97%	576,789
Apr 29, 2026	196.89	199.99	190.47	192.50	192.50	-2.68%	339,112
Apr 28, 2026	192.98	203.93	192.01	197.81	197.81	4.92%	568,644
Apr 27, 2026	187.27	191.05	187.00	188.53	188.53	-0.55%	316,178
Apr 24, 2026	188.83	191.25	187.58	189.57	189.57	0.39%	176,541
Apr 23, 2026	184.99	190.15	184.99	188.84	188.84	1.69%	260,326
Apr 22, 2026	184.95	186.51	183.56	185.70	185.70	0.41%	160,699
Apr 21, 2026	185.41	189.13	183.18	184.95	184.95	-0.31%	204,304
Apr 20, 2026	181.08	185.78	179.45	185.52	185.52	2.95%	225,606
Apr 17, 2026	176.75	182.96	176.67	180.20	180.20	2.86%	267,966
Apr 16, 2026	168.46	176.27	166.79	175.19	175.19	3.99%	282,487
Apr 15, 2026	173.50	173.50	168.00	168.47	168.47	-2.23%	143,192
Apr 14, 2026	171.38	173.33	169.17	172.31	172.31	0.54%	142,535
Apr 13, 2026	165.91	171.72	165.32	171.38	171.38	1.25%	157,844
Apr 10, 2026	171.00	173.05	168.29	169.27	169.27	-1.07%	145,914
Apr 9, 2026	167.07	171.84	167.07	171.10	171.10	2.54%	293,753
Apr 8, 2026	165.00	169.70	165.00	166.86	166.86	4.24%	208,222
Apr 7, 2026	158.14	160.76	156.75	160.07	160.07	1.03%	460,020
Apr 6, 2026	155.07	158.62	153.67	158.44	158.44	2.17%	162,035
Apr 2, 2026	152.10	155.59	149.59	155.08	155.08	0.94%	178,224
Apr 1, 2026	151.91	156.56	151.57	153.63	153.63	1.46%	216,948
Mar 31, 2026	147.93	152.17	146.21	151.42	151.42	3.98%	217,700
Mar 30, 2026	147.34	148.03	144.67	146.28	145.63	0.56%	278,719
Mar 27, 2026	145.84	146.08	143.16	145.46	144.81	-0.59%	122,003
Mar 26, 2026	147.04	148.43	145.38	146.32	145.67	-0.69%	104,816
Mar 25, 2026	146.63	147.82	144.01	147.34	146.68	2.14%	274,483
Mar 24, 2026	141.45	146.59	141.21	144.26	143.61	0.52%	150,232
Mar 23, 2026	137.61	143.72	137.61	143.51	142.87	5.66%	362,627
Mar 20, 2026	135.62	136.75	133.84	135.82	135.21	0.22%	352,491
Mar 19, 2026	137.00	137.15	133.67	135.52	134.91	-1.92%	244,213
Mar 18, 2026	138.09	141.41	137.98	138.17	137.55	-0.02%	214,080
Mar 17, 2026	140.80	142.65	138.07	138.20	137.58	-0.67%	97,730
Mar 16, 2026	139.97	141.75	138.50	139.13	138.51	-0.62%	131,196
Mar 13, 2026	140.62	142.94	139.19	140.00	139.37	-0.24%	159,732
Mar 12, 2026	149.86	149.86	139.85	140.34	139.71	-6.93%	228,875