TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	81.25	82.08	80.54	80.67	-	-2.15%	10,100
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
Mar 26, 2025	83.05	84.27	82.94	83.95	83.47	0.35%	413,923
Mar 25, 2025	84.59	85.30	82.83	83.66	83.18	-0.66%	427,856
Mar 24, 2025	83.25	84.64	82.70	84.22	83.73	2.80%	690,943
Mar 21, 2025	82.49	83.00	81.66	81.93	81.46	-1.74%	496,528
Mar 20, 2025	82.50	83.96	82.39	83.38	82.90	0.29%	709,316
Mar 19, 2025	83.61	83.93	82.17	83.14	82.66	-0.12%	759,301
Mar 18, 2025	82.88	83.64	81.90	83.24	82.76	-0.01%	501,330
Mar 17, 2025	82.82	83.66	82.43	83.25	82.77	0.87%	352,096
Mar 14, 2025	82.68	82.86	81.51	82.53	82.05	0.78%	344,175
Mar 13, 2025	83.03	83.98	81.44	81.89	81.42	-1.59%	388,397
Mar 12, 2025	82.81	83.47	81.62	83.21	82.73	1.86%	432,484
Mar 11, 2025	82.50	82.61	80.93	81.69	81.22	-1.54%	618,653
Mar 10, 2025	82.69	84.82	82.02	82.97	82.49	-1.04%	866,931
Mar 7, 2025	83.14	84.60	82.80	83.84	83.36	0.02%	632,433
Mar 6, 2025	82.81	84.52	81.61	83.82	83.34	0.23%	727,967
Mar 5, 2025	82.38	85.44	82.04	83.63	83.15	2.14%	888,581
Mar 4, 2025	84.71	84.71	80.19	81.88	81.41	-5.02%	1,170,037
Mar 3, 2025	91.32	91.94	84.87	86.21	85.71	-4.90%	721,241
Feb 28, 2025	89.00	91.13	89.00	90.65	90.13	1.64%	520,727
Feb 27, 2025	91.27	91.84	89.14	89.19	88.68	-2.28%	277,867
Feb 26, 2025	92.56	93.47	91.00	91.27	90.74	-1.16%	446,723
Feb 25, 2025	92.00	95.64	90.85	92.34	91.81	2.03%	1,201,677
Feb 24, 2025	94.64	94.64	88.76	90.50	89.98	-4.45%	1,281,938
Feb 21, 2025	101.00	101.00	92.66	94.71	94.16	-6.67%	1,350,671
Feb 20, 2025	119.58	121.18	100.77	101.48	100.89	-20.48%	1,625,605
Feb 19, 2025	127.29	128.56	126.29	127.61	126.87	-	353,145
Feb 18, 2025	128.53	130.51	127.16	127.61	126.87	-1.03%	669,686
Feb 14, 2025	130.15	130.69	128.64	128.94	128.20	-0.30%	236,761
Feb 13, 2025	130.15	130.98	129.33	129.33	128.58	-0.45%	110,288
Feb 12, 2025	128.12	131.33	128.12	129.91	129.16	-0.07%	205,135
Feb 11, 2025	129.55	130.29	128.10	130.00	129.25	0.19%	184,525
Feb 10, 2025	129.90	130.15	129.14	129.75	129.00	0.37%	218,015
Feb 7, 2025	130.56	130.94	129.03	129.27	128.52	-0.82%	243,632
Feb 6, 2025	131.53	132.74	129.37	130.34	129.59	-0.21%	267,338
Feb 5, 2025	130.45	131.78	130.15	130.61	129.86	0.49%	175,484
Feb 4, 2025	127.79	132.26	127.79	129.97	129.22	2.27%	180,306
Feb 3, 2025	126.40	129.00	124.36	127.08	126.35	-3.59%	342,082
Jan 31, 2025	137.98	137.98	131.37	131.81	131.05	-4.40%	305,888
Jan 30, 2025	137.83	138.82	135.42	137.87	137.07	-0.11%	204,879