TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	118.25	120.75	117.10	119.72	119.72	0.42%	660,510
Feb 26, 2026	114.25	120.08	114.19	119.22	119.22	4.64%	660,729
Feb 25, 2026	117.42	117.42	113.77	113.93	113.93	-2.21%	140,752
Feb 24, 2026	115.09	117.30	114.14	116.51	116.51	1.16%	209,285
Feb 23, 2026	118.97	119.05	114.69	115.17	115.17	-3.49%	200,334
Feb 20, 2026	118.16	120.90	116.77	119.33	119.33	0.69%	303,919
Feb 19, 2026	117.43	119.02	115.29	118.51	118.51	1.93%	324,021
Feb 18, 2026	124.06	124.08	111.45	116.27	116.27	-3.96%	854,556
Feb 17, 2026	119.64	122.07	119.64	121.06	121.06	0.67%	439,671
Feb 13, 2026	116.41	121.11	115.89	120.25	120.25	4.15%	359,650
Feb 12, 2026	126.63	127.44	111.44	115.46	115.46	-8.11%	830,323
Feb 11, 2026	124.19	126.02	122.89	125.65	125.65	1.34%	429,907
Feb 10, 2026	122.56	125.20	121.32	123.99	123.99	1.37%	375,690
Feb 9, 2026	122.99	122.99	120.37	122.32	122.32	0.36%	250,780
Feb 6, 2026	120.15	122.66	118.46	121.88	121.88	1.38%	332,008
Feb 5, 2026	121.44	122.88	119.76	120.22	120.22	-1.71%	563,448
Feb 4, 2026	118.87	122.52	118.12	122.31	122.31	3.55%	830,341
Feb 3, 2026	111.94	118.41	111.94	118.12	118.12	5.21%	750,981
Feb 2, 2026	107.28	112.66	107.28	112.27	112.27	4.39%	563,510
Jan 30, 2026	108.10	109.89	106.20	107.55	107.55	-1.89%	344,635
Jan 29, 2026	109.17	109.72	107.87	109.62	109.62	1.23%	332,772
Jan 28, 2026	108.90	109.76	107.46	108.29	108.29	-	410,285
Jan 27, 2026	107.87	109.30	107.34	108.29	108.29	0.45%	260,314
Jan 26, 2026	109.12	109.61	106.66	107.81	107.81	-1.33%	350,868
Jan 23, 2026	111.51	111.51	108.71	109.26	109.26	-2.32%	336,450
Jan 22, 2026	111.19	111.93	110.99	111.85	111.85	0.73%	328,612
Jan 21, 2026	109.47	112.45	109.47	111.04	111.04	2.14%	447,184
Jan 20, 2026	110.06	111.34	108.68	108.71	108.71	-2.38%	345,885
Jan 16, 2026	111.78	112.90	110.40	111.36	111.36	-1.07%	388,597
Jan 15, 2026	111.63	113.76	111.63	112.56	112.56	0.90%	275,952
Jan 14, 2026	110.85	112.80	110.73	111.56	111.56	0.09%	317,543
Jan 13, 2026	111.65	113.25	110.41	111.46	111.46	-0.34%	346,982
Jan 12, 2026	111.45	112.59	110.30	111.84	111.84	0.86%	450,746
Jan 9, 2026	110.50	111.54	108.71	110.89	110.89	0.78%	424,107
Jan 8, 2026	107.98	110.69	106.84	110.03	110.03	2.45%	477,123
Jan 7, 2026	108.46	109.10	106.61	107.40	107.40	-0.98%	473,704
Jan 6, 2026	110.98	111.58	108.36	108.46	108.46	-1.99%	463,430
Jan 5, 2026	107.62	110.91	107.37	110.66	110.66	3.83%	566,505
Jan 2, 2026	104.21	107.11	103.05	106.58	106.58	3.13%	191,031
Dec 31, 2025	104.00	104.63	103.14	103.35	103.35	-1.25%	125,438
Dec 30, 2025	105.35	105.65	104.55	104.66	104.19	-1.22%	132,060
Dec 29, 2025	106.38	106.91	105.40	105.95	105.47	-0.34%	126,748
Dec 26, 2025	105.58	106.32	104.62	106.31	105.83	0.09%	60,880
Dec 24, 2025	105.23	106.26	105.23	106.21	105.73	0.55%	60,063
Dec 23, 2025	106.05	106.49	105.16	105.63	105.16	-0.43%	225,502
Dec 22, 2025	104.76	106.12	104.47	106.09	105.61	1.50%	345,433
Dec 19, 2025	107.38	108.06	104.37	104.52	104.05	-3.25%	400,733
Dec 18, 2025	105.90	110.22	105.90	108.03	107.54	2.35%	554,168
Dec 17, 2025	104.72	106.35	104.71	105.55	105.08	0.34%	615,479
Dec 16, 2025	104.24	105.94	104.20	105.19	104.72	0.79%	381,762