Skip to main content
TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
127.08
-4.73 (-3.59%)
Feb 3, 2025, 4:00 PM EST - Market closed

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2025126.40129.00124.36127.08127.08-3.59%339,248
Jan 31, 2025137.98137.98131.37131.81131.81-4.40%305,888
Jan 30, 2025137.83138.82135.42137.87137.87-0.11%204,879
Jan 29, 2025137.80139.19136.53138.02138.02-0.05%202,433
Jan 28, 2025139.60140.26137.56138.09138.09-1.46%187,988
Jan 27, 2025135.08140.35134.98140.13140.133.35%235,835
Jan 24, 2025135.40135.98134.12135.59135.590.20%164,751
Jan 23, 2025136.69136.69134.91135.32135.320.34%252,605
Jan 22, 2025134.87136.03134.77134.86134.86-0.38%138,452
Jan 21, 2025135.74136.31134.85135.38135.380.86%143,479
Jan 17, 2025135.25135.63134.08134.23134.23-0.86%144,548
Jan 16, 2025135.36135.95134.61135.39135.39-0.39%131,620
Jan 15, 2025137.68138.00135.08135.92135.920.35%170,263
Jan 14, 2025133.87135.52132.77135.45135.451.59%214,128
Jan 13, 2025132.61133.45131.76133.33133.33-0.04%210,040
Jan 10, 2025130.81134.33130.81133.38133.380.14%155,341
Jan 8, 2025133.61134.30132.26133.19133.19-0.68%136,637
Jan 7, 2025136.34136.34132.97134.10134.10-1.30%236,463
Jan 6, 2025134.94137.26134.94135.87135.871.67%180,501
Jan 3, 2025132.00134.13131.58133.64133.641.43%251,752
Jan 2, 2025135.70135.74131.72131.75131.75-2.47%269,035
Dec 31, 2024136.00136.75134.10135.09135.090.05%407,103
Dec 30, 2024136.87136.87134.60135.02134.57-1.95%477,967
Dec 27, 2024139.62141.00137.24137.71137.25-2.15%196,692
Dec 26, 2024140.91141.46140.32140.73140.26-0.44%103,676
Dec 24, 2024139.20141.35138.67141.35140.881.87%64,612
Dec 23, 2024137.85139.65137.85138.75138.290.36%261,465
Dec 20, 2024141.37142.55138.25138.25137.79-2.72%516,988
Dec 19, 2024145.31146.22141.62142.12141.65-1.62%318,692
Dec 18, 2024149.79150.09144.15144.46143.98-3.60%331,389
Dec 17, 2024151.30152.00149.42149.85149.35-1.50%262,481
Dec 16, 2024152.13153.65152.13152.13151.63-0.47%156,895
Dec 13, 2024152.62153.92152.59152.85152.340.22%197,088
Dec 12, 2024153.43154.00151.73152.52152.01-0.90%183,541
Dec 11, 2024153.98155.12153.79153.91153.400.16%110,133
Dec 10, 2024151.46154.49150.82153.66153.151.22%176,452
Dec 9, 2024152.82154.77151.79151.81151.31-0.09%178,833
Dec 6, 2024153.27154.52151.33151.94151.44-0.53%152,532
Dec 5, 2024153.31154.60152.47152.75152.240.22%209,026
Dec 4, 2024151.23152.54150.28152.41151.900.98%153,289
Dec 3, 2024153.31153.31149.98150.93150.43-1.13%184,787
Dec 2, 2024152.17152.80150.48152.65152.140.64%175,675
Nov 29, 2024149.17152.26149.10151.68151.182.92%94,039
Nov 27, 2024148.64149.48147.22147.37146.88-1.25%119,312
Nov 26, 2024148.99149.38146.46149.23148.74-0.40%265,920
Nov 25, 2024149.43151.83149.43149.83149.330.74%229,356
Nov 22, 2024148.15148.94148.04148.73148.240.47%163,699
Nov 21, 2024145.92150.21144.55148.04147.552.49%228,580
Nov 20, 2024142.24144.76140.82144.45143.971.11%199,336
Nov 19, 2024142.55142.89141.21142.86142.39-0.42%129,156
Nov 18, 2024143.72144.92142.62143.46142.98-0.14%222,409
Nov 15, 2024145.01146.06143.03143.66143.18-1.76%217,725
Nov 14, 2024147.39148.38145.87146.24145.75-1.16%180,490
Nov 13, 2024146.33149.11145.88147.96147.470.61%268,878
Nov 12, 2024147.17149.66146.16147.07146.58-0.59%212,140
Nov 11, 2024145.99150.04145.99147.94147.451.64%227,434
Nov 8, 2024147.33147.45145.08145.55145.07-1.07%237,002
Nov 7, 2024148.72149.23146.63147.13146.64-1.55%294,104
Nov 6, 2024139.18149.99138.63149.45148.9510.33%722,312
Nov 5, 2024134.22135.51134.08135.46135.010.87%213,754
Nov 4, 2024131.68135.27131.68134.29133.841.68%273,541
Nov 1, 2024134.25135.29131.95132.07131.63-1.31%244,202
Oct 31, 2024133.66135.20133.66133.82133.38-0.49%170,050
Oct 30, 2024134.94137.72133.84134.48134.03-0.72%236,840
Oct 29, 2024136.32136.32135.21135.45135.00-0.51%149,086
Oct 28, 2024134.09136.29133.89136.15135.701.74%114,680
Oct 25, 2024135.44136.39132.98133.82133.38-0.84%163,158
Oct 24, 2024132.03135.18131.45134.96134.512.49%408,856
Oct 23, 2024133.50138.42131.68131.68131.24-3.10%555,290
Oct 22, 2024130.52137.44126.00135.89135.440.88%642,715
Oct 21, 2024137.43137.43134.53134.71134.26-2.18%558,458
Oct 18, 2024138.93139.02136.75137.71137.25-0.31%203,398
Oct 17, 2024141.16141.16136.97138.14137.68-1.77%227,791
Oct 16, 2024140.60142.36140.12140.63140.160.94%247,811
Oct 15, 2024140.01140.32138.18139.32138.86-0.46%230,788
Oct 14, 2024140.05140.18137.21139.97139.510.50%118,070
Oct 11, 2024134.85139.76134.85139.27138.813.58%276,189
Oct 10, 2024135.61136.38133.49134.46134.01-1.15%189,377
Oct 9, 2024135.20137.69135.00136.02135.570.13%213,699
Oct 8, 2024134.18136.12133.21135.85135.401.97%245,730
Oct 7, 2024135.53136.27132.62133.23132.79-1.91%287,095
Oct 4, 2024137.24137.50134.12135.83135.380.31%289,252
Oct 3, 2024135.28135.78133.79135.41134.960.04%356,905
Oct 2, 2024134.85137.00134.68135.35134.900.06%309,919
Oct 1, 2024134.79137.22134.22135.27134.82-1.18%314,678
Sep 30, 2024137.86138.08135.30136.89136.44-0.70%417,434
Sep 27, 2024143.23143.23137.24137.86137.00-3.53%326,510
Sep 26, 2024145.47146.74142.68142.91142.02-0.86%215,606
Sep 25, 2024146.16146.83143.09144.15143.25-2.00%153,174
Sep 24, 2024146.00147.95145.86147.09146.180.65%189,753
Sep 23, 2024145.58146.24144.58146.14145.230.54%147,560
Sep 20, 2024148.83148.83144.80145.35144.45-2.96%462,262
Sep 19, 2024149.00151.70148.29149.78148.851.92%381,042
Sep 18, 2024147.16149.47146.75146.96146.05-0.76%328,173
Sep 17, 2024145.79148.39144.30148.09147.172.31%285,753
Sep 16, 2024143.78144.85142.49144.74143.841.23%95,983
Sep 13, 2024143.57144.41142.07142.98142.090.03%234,046
Sep 12, 2024143.00143.13140.45142.93142.040.20%288,061
Sep 11, 2024138.66142.92135.71142.65141.763.12%246,863
Sep 10, 2024140.17140.17136.56138.33137.47-1.31%304,179