TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	142.45	144.32	137.66	139.14	139.14	-1.78%	286,834
Jul 1, 2026	143.73	144.88	141.39	141.66	141.66	-1.33%	157,007
Jun 30, 2026	143.61	144.23	142.06	143.57	143.57	-0.20%	374,713
Jun 29, 2026	143.53	145.37	142.74	144.33	143.86	-0.09%	261,564
Jun 26, 2026	145.01	146.43	143.16	144.46	143.99	-0.91%	245,556
Jun 25, 2026	144.78	149.18	144.78	145.79	145.32	1.82%	257,788
Jun 24, 2026	144.68	145.13	141.99	143.18	142.71	-0.67%	378,370
Jun 23, 2026	145.97	147.26	143.86	144.15	143.68	-1.84%	319,443
Jun 22, 2026	144.96	147.60	144.96	146.85	146.37	1.00%	266,452
Jun 18, 2026	146.00	147.32	143.98	145.40	144.93	0.57%	466,235
Jun 17, 2026	152.18	153.08	144.23	144.58	144.11	-5.35%	628,439
Jun 16, 2026	156.90	157.30	152.66	152.75	152.25	-1.89%	354,794
Jun 15, 2026	162.00	162.06	154.71	155.70	155.19	-2.93%	708,181
Jun 12, 2026	159.55	161.15	157.96	160.40	159.88	0.99%	604,840
Jun 11, 2026	154.19	158.86	153.50	158.83	158.31	3.43%	718,786
Jun 10, 2026	154.92	156.85	151.74	153.57	153.07	-3.63%	741,668
Jun 9, 2026	164.47	167.69	157.63	159.36	158.84	-2.45%	632,675
Jun 8, 2026	160.69	164.10	160.09	163.36	162.83	2.42%	588,042
Jun 5, 2026	160.16	161.04	157.71	159.50	158.98	-0.51%	457,320
Jun 4, 2026	159.59	161.75	158.42	160.31	159.79	1.17%	274,540
Jun 3, 2026	158.37	160.33	157.27	158.45	157.93	-0.13%	190,754
Jun 2, 2026	157.82	159.77	156.54	158.65	158.13	1.50%	312,353
Jun 1, 2026	153.57	157.70	153.57	156.30	155.79	1.41%	370,225
May 29, 2026	153.11	154.77	152.66	154.12	153.62	0.83%	494,950
May 28, 2026	149.59	153.70	148.78	152.85	152.35	0.84%	393,442
May 27, 2026	151.52	153.90	150.46	151.58	151.09	0.44%	356,062
May 26, 2026	148.44	151.88	148.25	150.92	150.43	1.93%	403,632
May 22, 2026	146.01	148.46	145.81	148.06	147.58	1.56%	284,213
May 21, 2026	144.94	147.38	142.84	145.78	145.31	-0.71%	215,691
May 20, 2026	141.75	146.98	140.04	146.82	146.34	4.45%	444,064
May 19, 2026	141.90	142.87	139.00	140.57	140.11	-1.29%	343,413
May 18, 2026	140.98	143.40	139.75	142.40	141.94	0.89%	120,601
May 15, 2026	140.97	141.91	138.72	141.15	140.69	-1.12%	317,672
May 14, 2026	135.04	145.07	134.28	142.75	142.29	6.43%	620,968
May 13, 2026	135.16	136.62	133.71	134.12	133.68	-0.77%	210,720
May 12, 2026	137.43	137.43	133.68	135.16	134.72	-1.65%	244,990
May 11, 2026	137.77	137.92	135.41	137.43	136.98	-1.22%	151,574
May 8, 2026	137.09	139.81	136.96	139.13	138.68	0.59%	170,201
May 7, 2026	140.88	142.01	138.02	138.32	137.87	-0.68%	217,963
May 6, 2026	137.21	140.64	135.29	139.27	138.82	2.73%	374,319
May 5, 2026	136.23	137.95	133.95	135.57	135.13	0.71%	369,555
May 4, 2026	139.95	139.95	133.54	134.61	134.17	-5.52%	410,409
May 1, 2026	144.16	144.22	141.83	142.47	142.01	-0.50%	379,837
Apr 30, 2026	141.56	143.21	139.71	143.18	142.71	1.81%	451,427
Apr 29, 2026	144.02	145.55	138.99	140.64	140.18	-2.89%	378,009
Apr 28, 2026	142.95	149.09	142.35	144.82	144.35	4.69%	799,255
Apr 27, 2026	137.58	140.07	137.58	138.33	137.88	-0.43%	706,244
Apr 24, 2026	137.69	139.80	136.98	138.93	138.48	0.77%	228,221
Apr 23, 2026	136.57	139.29	135.25	137.87	137.42	1.44%	338,263
Apr 22, 2026	136.20	136.65	134.46	135.91	135.47	0.50%	350,620