TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	110.06	111.34	109.41	109.84	-	-1.36%	28,989
Jan 16, 2026	111.78	112.90	110.40	111.36	111.36	-1.07%	388,597
Jan 15, 2026	111.63	113.76	111.63	112.56	112.56	0.90%	275,952
Jan 14, 2026	110.85	112.80	110.73	111.56	111.56	0.09%	317,543
Jan 13, 2026	111.65	113.25	110.41	111.46	111.46	-0.34%	346,982
Jan 12, 2026	111.45	112.59	110.30	111.84	111.84	0.86%	450,746
Jan 9, 2026	110.50	111.54	108.71	110.89	110.89	0.78%	424,107
Jan 8, 2026	107.98	110.69	106.84	110.03	110.03	2.45%	477,123
Jan 7, 2026	108.46	109.10	106.61	107.40	107.40	-0.98%	473,704
Jan 6, 2026	110.98	111.58	108.36	108.46	108.46	-1.99%	463,430
Jan 5, 2026	107.62	110.91	107.37	110.66	110.66	3.83%	566,505
Jan 2, 2026	104.21	107.11	103.05	106.58	106.58	3.13%	191,031
Dec 31, 2025	104.00	104.63	103.14	103.35	103.35	-1.25%	125,438
Dec 30, 2025	105.35	105.65	104.55	104.66	104.19	-1.22%	132,060
Dec 29, 2025	106.38	106.91	105.40	105.95	105.47	-0.34%	126,748
Dec 26, 2025	105.58	106.32	104.62	106.31	105.83	0.09%	60,880
Dec 24, 2025	105.23	106.26	105.23	106.21	105.73	0.55%	60,063
Dec 23, 2025	106.05	106.49	105.16	105.63	105.16	-0.43%	225,502
Dec 22, 2025	104.76	106.12	104.47	106.09	105.61	1.50%	345,433
Dec 19, 2025	107.38	108.06	104.37	104.52	104.05	-3.25%	400,733
Dec 18, 2025	105.90	110.22	105.90	108.03	107.54	2.35%	554,168
Dec 17, 2025	104.72	106.35	104.71	105.55	105.08	0.34%	615,479
Dec 16, 2025	104.24	105.94	104.20	105.19	104.72	0.79%	381,762
Dec 15, 2025	103.03	104.57	101.98	104.37	103.90	1.65%	385,265
Dec 12, 2025	103.47	104.69	102.33	102.68	102.22	-0.06%	269,839
Dec 11, 2025	101.29	103.02	101.21	102.74	102.28	1.62%	284,266
Dec 10, 2025	98.56	101.24	97.56	101.10	100.65	2.42%	266,152
Dec 9, 2025	99.03	100.26	98.40	98.71	98.27	-0.87%	183,526
Dec 8, 2025	98.43	100.40	98.03	99.58	99.13	2.39%	432,786
Dec 5, 2025	95.72	98.25	95.72	97.26	96.82	1.58%	218,861
Dec 4, 2025	93.00	96.35	92.93	95.75	95.32	2.85%	286,079
Dec 3, 2025	90.50	94.28	90.50	93.10	92.68	3.46%	253,592
Dec 2, 2025	88.66	90.47	87.53	89.99	89.59	1.25%	255,211
Dec 1, 2025	87.36	90.33	86.94	88.88	88.48	1.59%	551,585
Nov 28, 2025	87.53	87.97	87.17	87.49	87.10	0.81%	61,489
Nov 26, 2025	85.63	87.49	85.63	86.79	86.40	1.05%	1,201,535
Nov 25, 2025	84.31	86.18	84.31	85.89	85.50	1.93%	124,614
Nov 24, 2025	86.04	86.04	83.73	84.26	83.88	-1.97%	224,236
Nov 21, 2025	81.36	86.23	81.19	85.95	85.56	6.49%	233,267
Nov 20, 2025	83.66	83.66	80.63	80.71	80.35	-1.67%	132,983
Nov 19, 2025	83.56	83.67	81.94	82.08	81.71	-1.37%	134,592
Nov 18, 2025	83.83	84.65	82.67	83.22	82.85	-1.30%	186,166
Nov 17, 2025	85.44	85.44	83.60	84.32	83.94	-1.60%	257,569
Nov 14, 2025	84.46	86.30	84.33	85.69	85.31	0.41%	234,904
Nov 13, 2025	87.18	87.50	84.89	85.34	84.96	-2.72%	287,263
Nov 12, 2025	85.98	88.02	85.98	87.73	87.34	2.39%	134,755
Nov 11, 2025	85.42	85.91	84.41	85.68	85.30	0.59%	82,953
Nov 10, 2025	87.26	87.26	84.72	85.18	84.80	-2.47%	140,710
Nov 7, 2025	85.30	87.36	85.23	87.34	86.95	2.06%	110,932
Nov 6, 2025	88.65	88.65	85.53	85.58	85.20	-3.73%	178,776