TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	82.54	83.08	81.85	82.58	82.58	0.19%	396,490
May 8, 2025	82.21	85.21	82.18	82.42	82.42	1.33%	605,302
May 7, 2025	81.39	81.94	80.56	81.34	81.34	0.86%	302,492
May 6, 2025	81.04	82.33	80.27	80.65	80.65	-1.47%	260,155
May 5, 2025	81.90	83.38	81.75	81.85	81.85	-0.67%	275,373
May 2, 2025	81.36	83.55	81.27	82.40	82.40	2.77%	517,391
May 1, 2025	82.10	82.18	79.50	80.18	80.18	-1.41%	246,467
Apr 30, 2025	79.69	81.56	78.92	81.33	81.33	0.46%	276,552
Apr 29, 2025	79.38	82.00	79.38	80.96	80.96	1.42%	576,720
Apr 28, 2025	79.94	80.64	79.07	79.83	79.83	-0.01%	501,606
Apr 25, 2025	82.28	83.85	78.63	79.84	79.84	-5.55%	747,158
Apr 24, 2025	75.75	84.53	74.90	84.53	84.53	7.78%	788,787
Apr 23, 2025	80.60	83.06	78.14	78.43	78.43	-0.19%	434,725
Apr 22, 2025	77.47	79.60	76.88	78.58	78.58	2.17%	499,194
Apr 21, 2025	77.06	77.38	75.06	76.91	76.91	-1.08%	379,606
Apr 17, 2025	77.03	78.39	76.83	77.75	77.75	1.57%	493,189
Apr 16, 2025	76.58	77.83	75.03	76.55	76.55	-0.96%	549,439
Apr 15, 2025	79.29	80.26	76.69	77.29	77.29	-2.61%	541,724
Apr 14, 2025	82.41	82.77	78.62	79.36	79.36	-2.48%	432,038
Apr 11, 2025	81.58	82.16	78.80	81.38	81.38	0.15%	593,406
Apr 10, 2025	81.25	82.20	79.16	81.26	81.26	-1.43%	701,838
Apr 9, 2025	73.32	84.02	72.99	82.44	82.44	11.78%	821,060
Apr 8, 2025	79.15	79.26	72.15	73.75	73.75	-3.53%	560,072
Apr 7, 2025	77.09	80.84	74.12	76.45	76.45	-3.79%	783,751
Apr 4, 2025	73.44	80.36	72.02	79.46	79.46	4.76%	1,193,367
Apr 3, 2025	78.05	79.03	74.13	75.85	75.85	-6.13%	838,318
Apr 2, 2025	76.13	80.83	76.05	80.80	80.80	4.53%	468,539
Apr 1, 2025	76.56	78.32	75.40	77.30	77.30	-0.19%	639,532
Mar 31, 2025	75.42	77.65	74.01	77.45	77.45	0.61%	909,284
Mar 28, 2025	81.45	81.78	76.86	76.98	76.54	-6.17%	620,781
Mar 27, 2025	83.62	83.88	81.43	82.04	81.57	-2.28%	400,794
Mar 26, 2025	83.05	84.27	82.94	83.95	83.47	0.35%	413,923
Mar 25, 2025	84.59	85.30	82.83	83.66	83.18	-0.66%	427,856
Mar 24, 2025	83.25	84.64	82.70	84.22	83.73	2.80%	690,943
Mar 21, 2025	82.49	83.00	81.66	81.93	81.46	-1.74%	496,528
Mar 20, 2025	82.50	83.96	82.39	83.38	82.90	0.29%	709,316
Mar 19, 2025	83.61	83.93	82.17	83.14	82.66	-0.12%	759,301
Mar 18, 2025	82.88	83.64	81.90	83.24	82.76	-0.01%	501,330
Mar 17, 2025	82.82	83.66	82.43	83.25	82.77	0.87%	352,096
Mar 14, 2025	82.68	82.86	81.51	82.53	82.05	0.78%	344,175
Mar 13, 2025	83.03	83.98	81.44	81.89	81.42	-1.59%	388,397
Mar 12, 2025	82.81	83.47	81.62	83.21	82.73	1.86%	432,484
Mar 11, 2025	82.50	82.61	80.93	81.69	81.22	-1.54%	618,653
Mar 10, 2025	82.69	84.82	82.02	82.97	82.49	-1.04%	866,931
Mar 7, 2025	83.14	84.60	82.80	83.84	83.36	0.02%	632,433
Mar 6, 2025	82.81	84.52	81.61	83.82	83.34	0.23%	727,967
Mar 5, 2025	82.38	85.44	82.04	83.63	83.15	2.14%	888,581
Mar 4, 2025	84.71	84.71	80.19	81.88	81.41	-5.02%	1,170,037
Mar 3, 2025	91.32	91.94	84.87	86.21	85.71	-4.90%	721,241
Feb 28, 2025	89.00	91.13	89.00	90.65	90.13	1.64%	520,727