Skip to main content
TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
138.25
-3.87 (-2.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024141.37142.55138.25138.25138.25-2.72%516,988
Dec 19, 2024145.31146.22141.62142.12142.12-1.62%318,692
Dec 18, 2024149.79150.09144.15144.46144.46-3.60%331,389
Dec 17, 2024151.30152.00149.42149.85149.85-1.50%262,481
Dec 16, 2024152.13153.65152.13152.13152.13-0.47%156,895
Dec 13, 2024152.62153.92152.59152.85152.850.22%197,088
Dec 12, 2024153.43154.00151.73152.52152.52-0.90%183,541
Dec 11, 2024153.98155.12153.79153.91153.910.16%110,133
Dec 10, 2024151.46154.49150.82153.66153.661.22%176,452
Dec 9, 2024152.82154.77151.79151.81151.81-0.09%178,833
Dec 6, 2024153.27154.52151.33151.94151.94-0.53%152,532
Dec 5, 2024153.31154.60152.47152.75152.750.22%209,026
Dec 4, 2024151.23152.54150.28152.41152.410.98%153,289
Dec 3, 2024153.31153.31149.98150.93150.93-1.13%184,787
Dec 2, 2024152.17152.80150.48152.65152.650.64%175,675
Nov 29, 2024149.17152.26149.10151.68151.682.92%94,039
Nov 27, 2024148.64149.48147.22147.37147.37-1.25%119,312
Nov 26, 2024148.99149.38146.46149.23149.23-0.40%265,920
Nov 25, 2024149.43151.83149.43149.83149.830.74%229,356
Nov 22, 2024148.15148.94148.04148.73148.730.47%163,699
Nov 21, 2024145.92150.21144.55148.04148.042.49%228,580
Nov 20, 2024142.24144.76140.82144.45144.451.11%199,336
Nov 19, 2024142.55142.89141.21142.86142.86-0.42%129,156
Nov 18, 2024143.72144.92142.62143.46143.46-0.14%222,409
Nov 15, 2024145.01146.06143.03143.66143.66-1.76%217,725
Nov 14, 2024147.39148.38145.87146.24146.24-1.16%180,490
Nov 13, 2024146.33149.11145.88147.96147.960.61%268,878
Nov 12, 2024147.17149.66146.16147.07147.07-0.59%212,140
Nov 11, 2024145.99150.04145.99147.94147.941.64%227,434
Nov 8, 2024147.33147.45145.08145.55145.55-1.07%237,002
Nov 7, 2024148.72149.23146.63147.13147.13-1.55%294,104
Nov 6, 2024139.18149.99138.63149.45149.4510.33%722,312
Nov 5, 2024134.22135.51134.08135.46135.460.87%213,754
Nov 4, 2024131.68135.27131.68134.29134.291.68%273,541
Nov 1, 2024134.25135.29131.95132.07132.07-1.31%244,202
Oct 31, 2024133.66135.20133.66133.82133.82-0.49%170,050
Oct 30, 2024134.94137.72133.84134.48134.48-0.72%236,840
Oct 29, 2024136.32136.32135.21135.45135.45-0.51%149,086
Oct 28, 2024134.09136.29133.89136.15136.151.74%114,680
Oct 25, 2024135.44136.39132.98133.82133.82-0.84%163,158
Oct 24, 2024132.03135.18131.45134.96134.962.49%408,856
Oct 23, 2024133.50138.42131.68131.68131.68-3.10%555,290
Oct 22, 2024130.52137.44126.00135.89135.890.88%642,715
Oct 21, 2024137.43137.43134.53134.71134.71-2.18%558,458
Oct 18, 2024138.93139.02136.75137.71137.71-0.31%203,398
Oct 17, 2024141.16141.16136.97138.14138.14-1.77%227,791
Oct 16, 2024140.60142.36140.12140.63140.630.94%247,811
Oct 15, 2024140.01140.32138.18139.32139.32-0.46%230,788
Oct 14, 2024140.05140.18137.21139.97139.970.50%118,070
Oct 11, 2024134.85139.76134.85139.27139.273.58%276,189
Oct 10, 2024135.61136.38133.49134.46134.46-1.15%189,377
Oct 9, 2024135.20137.69135.00136.02136.020.13%213,699
Oct 8, 2024134.18136.12133.21135.85135.851.97%245,730
Oct 7, 2024135.53136.27132.62133.23133.23-1.91%287,095
Oct 4, 2024137.24137.50134.12135.83135.830.31%289,252
Oct 3, 2024135.28135.78133.79135.41135.410.04%356,905
Oct 2, 2024134.85137.00134.68135.35135.350.06%309,919
Oct 1, 2024134.79137.22134.22135.27135.27-1.18%314,678
Sep 30, 2024137.86138.08135.30136.89136.89-0.70%417,434
Sep 27, 2024143.23143.23137.24137.86137.46-3.53%326,510
Sep 26, 2024145.47146.74142.68142.91142.49-0.86%215,606
Sep 25, 2024146.16146.83143.09144.15143.73-2.00%153,174
Sep 24, 2024146.00147.95145.86147.09146.660.65%189,753
Sep 23, 2024145.58146.24144.58146.14145.710.54%147,560
Sep 20, 2024148.83148.83144.80145.35144.93-2.96%462,262
Sep 19, 2024149.00151.70148.29149.78149.341.92%381,042
Sep 18, 2024147.16149.47146.75146.96146.53-0.76%328,173
Sep 17, 2024145.79148.39144.30148.09147.662.31%285,753
Sep 16, 2024143.78144.85142.49144.74144.321.23%95,983
Sep 13, 2024143.57144.41142.07142.98142.560.03%234,046
Sep 12, 2024143.00143.13140.45142.93142.510.20%288,061
Sep 11, 2024138.66142.92135.71142.65142.233.12%246,863
Sep 10, 2024140.17140.17136.56138.33137.93-1.31%304,179
Sep 9, 2024140.65142.00140.02140.17139.760.26%255,041
Sep 6, 2024141.53142.64138.29139.81139.40-1.30%117,114
Sep 5, 2024146.15146.44140.79141.65141.24-3.09%267,173
Sep 4, 2024145.55146.85143.61146.16145.73-0.05%165,365
Sep 3, 2024146.94146.94144.95146.24145.81-1.28%226,643
Aug 30, 2024149.23149.23146.15148.13147.70-0.48%220,831
Aug 29, 2024149.77150.01148.03148.84148.410.19%251,328
Aug 28, 2024148.10150.15147.81148.56148.13-0.37%226,235
Aug 27, 2024151.22151.38149.08149.11148.68-1.57%217,734
Aug 26, 2024150.15152.46149.46151.49151.050.91%172,542
Aug 23, 2024147.50150.43147.50150.13149.691.71%205,086
Aug 22, 2024148.39148.83146.31147.61147.18-0.11%237,357
Aug 21, 2024147.33148.59146.36147.77147.340.63%236,569
Aug 20, 2024147.57147.99145.77146.84146.41-0.26%316,445
Aug 19, 2024146.77148.82146.47147.22146.790.34%175,097
Aug 16, 2024147.03148.52146.29146.72146.29-0.80%106,005
Aug 15, 2024148.17150.13147.10147.90147.471.59%212,034
Aug 14, 2024146.58146.63144.87145.58145.16-0.36%116,317
Aug 13, 2024146.02146.31144.62146.10145.670.83%105,068
Aug 12, 2024145.12145.30143.36144.90144.480.40%124,215
Aug 9, 2024145.81146.11143.42144.32143.90-1.29%138,972
Aug 8, 2024145.61147.13144.58146.20145.770.99%164,946
Aug 7, 2024150.01150.14144.58144.77144.35-2.41%138,613
Aug 6, 2024144.87149.66144.83148.35147.923.16%114,595
Aug 5, 2024140.48146.07140.48143.80143.38-2.10%174,257
Aug 2, 2024151.00151.00145.00146.88146.45-3.74%139,063
Aug 1, 2024155.99157.48151.58152.59152.15-2.03%153,562