TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	195.00	195.80	192.71	193.46	193.46	-0.46%	269,764
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%	339,118
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%	316,257
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%	268,038
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%	157,925
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%	293,813
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%	460,152
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	3.51%	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
Mar 11, 2026	149.08	151.11	146.81	150.79	150.12	0.22%	201,658
Mar 10, 2026	149.96	154.53	147.98	150.46	149.79	-0.11%	209,384
Mar 9, 2026	146.78	151.29	142.73	150.63	149.96	0.24%	273,965
Mar 6, 2026	157.00	157.09	149.09	150.27	149.60	-6.08%	464,636
Mar 5, 2026	159.36	161.67	157.41	159.99	159.27	-0.81%	180,833
Mar 4, 2026	163.58	166.00	161.01	161.30	160.58	-0.44%	114,004
Mar 3, 2026	157.92	162.20	155.37	162.02	161.30	-0.33%	163,132
Mar 2, 2026	160.44	165.00	157.04	162.56	161.83	-0.25%	192,046
Feb 27, 2026	162.34	164.31	160.48	162.97	162.24	-0.12%	341,221
Feb 26, 2026	156.08	164.21	156.08	163.16	162.43	4.71%	219,281
Feb 25, 2026	161.15	161.15	155.63	155.82	155.12	-2.48%	111,515
Feb 24, 2026	157.50	160.75	156.72	159.79	159.08	1.39%	166,536
Feb 23, 2026	163.63	163.63	157.11	157.60	156.89	-3.46%	117,067
Feb 20, 2026	162.41	164.74	159.45	163.24	162.51	0.50%	195,798