Skip to main content
TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
83.84
+0.02 (0.02%)
At close: Mar 7, 2025, 4:00 PM
84.10
+0.26 (0.31%)
After-hours: Mar 7, 2025, 7:21 PM EST

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202583.1484.6082.8083.8483.840.02%622,791
Mar 6, 202582.8184.5281.6183.8283.820.23%727,967
Mar 5, 202582.3885.4482.0483.6383.632.14%888,581
Mar 4, 202584.7184.7180.1981.8881.88-5.02%1,170,037
Mar 3, 202591.3291.9484.8786.2186.21-4.90%721,241
Feb 28, 202589.0091.1389.0090.6590.651.64%520,727
Feb 27, 202591.2791.8489.1489.1989.19-2.28%277,867
Feb 26, 202592.5693.4791.0091.2791.27-1.16%446,723
Feb 25, 202592.0095.6490.8592.3492.342.03%1,201,677
Feb 24, 202594.6494.6488.7690.5090.50-4.45%1,281,938
Feb 21, 2025101.00101.0092.6694.7194.71-6.67%1,350,671
Feb 20, 2025119.58121.18100.77101.48101.48-20.48%1,625,605
Feb 19, 2025127.29128.56126.29127.61127.61-353,145
Feb 18, 2025128.53130.51127.16127.61127.61-1.03%669,686
Feb 14, 2025130.15130.69128.64128.94128.94-0.30%236,761
Feb 13, 2025130.15130.98129.33129.33129.33-0.45%110,288
Feb 12, 2025128.12131.33128.12129.91129.91-0.07%205,135
Feb 11, 2025129.55130.29128.10130.00130.000.19%184,525
Feb 10, 2025129.90130.15129.14129.75129.750.37%218,015
Feb 7, 2025130.56130.94129.03129.27129.27-0.82%243,632
Feb 6, 2025131.53132.74129.37130.34130.34-0.21%267,338
Feb 5, 2025130.45131.78130.15130.61130.610.49%175,484
Feb 4, 2025127.79132.26127.79129.97129.972.27%180,306
Feb 3, 2025126.40129.00124.36127.08127.08-3.59%342,082
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