TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
93.58
+4.47 (5.02%)
At close: Jul 25, 2025, 4:00 PM
93.58
0.00 (0.00%)
After-hours: Jul 25, 2025, 5:49 PM EDT
TFI International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 90.00 | 93.35 | 89.04 | 93.34 | - | 4.75% | 569,108 |
Jul 24, 2025 | 90.34 | 90.63 | 87.81 | 89.11 | 89.11 | -1.04% | 578,899 |
Jul 23, 2025 | 90.37 | 90.87 | 89.62 | 90.05 | 90.05 | 0.20% | 387,670 |
Jul 22, 2025 | 88.78 | 90.02 | 88.68 | 89.87 | 89.87 | 2.02% | 230,500 |
Jul 21, 2025 | 88.65 | 90.02 | 88.08 | 88.09 | 88.09 | -0.16% | 202,244 |
Jul 18, 2025 | 90.32 | 90.32 | 87.81 | 88.23 | 88.23 | -1.34% | 225,774 |
Jul 17, 2025 | 89.56 | 90.83 | 89.02 | 89.43 | 89.43 | -0.16% | 240,840 |
Jul 16, 2025 | 89.10 | 89.74 | 88.31 | 89.57 | 89.57 | 1.39% | 231,951 |
Jul 15, 2025 | 90.52 | 90.94 | 88.34 | 88.34 | 88.34 | -1.83% | 184,869 |
Jul 14, 2025 | 89.50 | 90.31 | 89.07 | 89.99 | 89.99 | -0.06% | 251,929 |
Jul 11, 2025 | 91.34 | 91.85 | 89.87 | 90.04 | 90.04 | -2.58% | 501,118 |
Jul 10, 2025 | 91.90 | 93.64 | 90.44 | 92.42 | 92.42 | -1.11% | 344,515 |
Jul 9, 2025 | 91.92 | 93.83 | 91.47 | 93.46 | 93.46 | 1.58% | 352,765 |
Jul 8, 2025 | 91.46 | 93.24 | 90.82 | 92.01 | 92.01 | 1.10% | 302,173 |
Jul 7, 2025 | 93.39 | 93.72 | 90.71 | 91.01 | 91.01 | -3.16% | 436,859 |
Jul 3, 2025 | 94.24 | 95.05 | 93.39 | 93.98 | 93.98 | -0.16% | 260,968 |
Jul 2, 2025 | 92.04 | 94.58 | 92.04 | 94.13 | 94.13 | 2.22% | 446,097 |
Jul 1, 2025 | 89.60 | 95.15 | 89.34 | 92.09 | 92.09 | 2.70% | 441,061 |
Jun 30, 2025 | 89.85 | 90.11 | 89.10 | 89.67 | 89.67 | -0.69% | 725,146 |
Jun 27, 2025 | 89.00 | 90.61 | 88.35 | 90.29 | 89.84 | 1.85% | 421,600 |
Jun 26, 2025 | 87.67 | 88.73 | 87.67 | 88.65 | 88.21 | 1.73% | 240,186 |
Jun 25, 2025 | 90.04 | 90.21 | 86.90 | 87.14 | 86.71 | -3.53% | 341,732 |
Jun 24, 2025 | 90.11 | 90.76 | 89.59 | 90.33 | 89.88 | 1.36% | 283,977 |
Jun 23, 2025 | 87.57 | 89.27 | 87.45 | 89.12 | 88.68 | 1.23% | 608,311 |
Jun 20, 2025 | 89.79 | 89.79 | 87.82 | 88.04 | 87.60 | -0.84% | 236,610 |
Jun 18, 2025 | 88.22 | 89.60 | 87.90 | 88.79 | 88.35 | 0.97% | 464,698 |
Jun 17, 2025 | 90.67 | 91.34 | 87.76 | 87.94 | 87.50 | -3.51% | 320,577 |
Jun 16, 2025 | 90.89 | 92.05 | 89.76 | 91.14 | 90.69 | 1.36% | 254,438 |
Jun 13, 2025 | 90.49 | 91.58 | 89.75 | 89.92 | 89.47 | -1.67% | 496,054 |
Jun 12, 2025 | 89.70 | 91.59 | 89.28 | 91.45 | 90.99 | 1.20% | 274,714 |
Jun 11, 2025 | 92.46 | 92.46 | 89.91 | 90.37 | 89.92 | -1.55% | 248,574 |
Jun 10, 2025 | 88.47 | 92.31 | 88.08 | 91.79 | 91.33 | 4.44% | 1,603,722 |
Jun 9, 2025 | 88.33 | 88.41 | 87.36 | 87.89 | 87.45 | 0.19% | 812,145 |
Jun 6, 2025 | 87.70 | 88.16 | 87.09 | 87.72 | 87.28 | 1.34% | 276,649 |
Jun 5, 2025 | 87.22 | 87.93 | 86.28 | 86.56 | 86.13 | -0.92% | 201,400 |
Jun 4, 2025 | 86.78 | 88.00 | 86.56 | 87.36 | 86.92 | 0.60% | 362,971 |
Jun 3, 2025 | 85.10 | 87.13 | 84.31 | 86.84 | 86.41 | 2.19% | 317,576 |
Jun 2, 2025 | 86.14 | 86.50 | 84.40 | 84.98 | 84.56 | -1.22% | 447,170 |
May 30, 2025 | 86.39 | 86.39 | 85.27 | 86.03 | 85.60 | -0.68% | 328,845 |
May 29, 2025 | 86.86 | 87.63 | 86.37 | 86.62 | 86.19 | 0.63% | 820,306 |
May 28, 2025 | 86.37 | 87.21 | 85.72 | 86.08 | 85.65 | -0.19% | 527,413 |
May 27, 2025 | 87.22 | 87.89 | 85.94 | 86.24 | 85.81 | -0.20% | 475,629 |
May 23, 2025 | 85.31 | 87.19 | 85.01 | 86.41 | 85.98 | -0.39% | 373,680 |
May 22, 2025 | 87.28 | 88.07 | 86.75 | 86.75 | 86.32 | -0.88% | 290,045 |
May 21, 2025 | 89.20 | 89.73 | 87.52 | 87.52 | 87.08 | -2.47% | 364,583 |
May 20, 2025 | 89.56 | 91.23 | 89.09 | 89.74 | 89.29 | 0.20% | 425,668 |
May 19, 2025 | 89.06 | 89.56 | 88.31 | 89.56 | 89.11 | -0.73% | 257,226 |
May 16, 2025 | 89.99 | 90.74 | 89.66 | 90.22 | 89.77 | -0.20% | 335,927 |
May 15, 2025 | 91.51 | 91.92 | 89.85 | 90.40 | 89.95 | -1.45% | 402,811 |
May 14, 2025 | 89.64 | 92.51 | 89.38 | 91.73 | 91.27 | 1.62% | 768,140 |