TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	87.70	88.16	87.09	87.72	87.72	1.34%	255,706
Jun 5, 2025	87.22	87.93	86.28	86.56	86.56	-0.92%	201,400
Jun 4, 2025	86.78	88.00	86.56	87.36	87.36	0.60%	362,971
Jun 3, 2025	85.10	87.13	84.31	86.84	86.84	2.19%	317,576
Jun 2, 2025	86.14	86.50	84.40	84.98	84.98	-1.22%	447,170
May 30, 2025	86.39	86.39	85.27	86.03	86.03	-0.68%	328,845
May 29, 2025	86.86	87.63	86.37	86.62	86.62	0.63%	820,306
May 28, 2025	86.37	87.21	85.72	86.08	86.08	-0.19%	527,413
May 27, 2025	87.22	87.89	85.94	86.24	86.24	-0.20%	475,629
May 23, 2025	85.31	87.19	85.01	86.41	86.41	-0.39%	373,680
May 22, 2025	87.28	88.07	86.75	86.75	86.75	-0.88%	290,045
May 21, 2025	89.20	89.73	87.52	87.52	87.52	-2.47%	364,583
May 20, 2025	89.56	91.23	89.09	89.74	89.74	0.20%	425,668
May 19, 2025	89.06	89.56	88.31	89.56	89.56	-0.73%	257,226
May 16, 2025	89.99	90.74	89.66	90.22	90.22	-0.20%	335,927
May 15, 2025	91.51	91.92	89.85	90.40	90.40	-1.45%	402,811
May 14, 2025	89.64	92.51	89.38	91.73	91.73	1.62%	768,140
May 13, 2025	90.05	91.25	88.80	90.27	90.27	0.73%	1,159,769
May 12, 2025	86.34	90.36	85.19	89.62	89.62	8.53%	1,295,763
May 9, 2025	82.54	83.08	81.85	82.58	82.58	0.19%	591,714
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