TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	146.01	148.46	145.81	148.06	148.06	1.56%	196,720
May 21, 2026	144.94	147.38	142.84	145.78	145.78	-0.71%	203,706
May 20, 2026	141.75	146.98	140.04	146.82	146.82	4.45%	437,828
May 19, 2026	141.90	142.87	139.00	140.57	140.57	-1.29%	334,672
May 18, 2026	140.98	143.40	139.75	142.40	142.40	0.89%	120,601
May 15, 2026	140.97	141.91	138.72	141.15	141.15	-1.12%	317,672
May 14, 2026	135.04	145.07	134.28	142.75	142.75	6.43%	620,968
May 13, 2026	135.16	136.62	133.71	134.12	134.12	-0.77%	210,720
May 12, 2026	137.43	137.43	133.68	135.16	135.16	-1.65%	244,990
May 11, 2026	137.77	137.92	135.41	137.43	137.43	-1.22%	151,574
May 8, 2026	137.09	139.81	136.96	139.13	139.13	0.59%	170,201
May 7, 2026	140.88	142.01	138.02	138.32	138.32	-0.68%	217,963
May 6, 2026	137.21	140.64	135.29	139.27	139.27	2.73%	374,319
May 5, 2026	136.23	137.95	133.95	135.57	135.57	0.71%	369,555
May 4, 2026	139.95	139.95	133.54	134.61	134.61	-5.52%	410,409
May 1, 2026	144.16	144.22	141.83	142.47	142.47	-0.50%	379,837
Apr 30, 2026	141.56	143.21	139.71	143.18	143.18	1.81%	451,427
Apr 29, 2026	144.02	145.55	138.99	140.64	140.64	-2.89%	378,009
Apr 28, 2026	142.95	149.09	142.35	144.82	144.82	4.69%	799,255
Apr 27, 2026	137.58	140.07	137.58	138.33	138.33	-0.43%	706,244
Apr 24, 2026	137.69	139.80	136.98	138.93	138.93	0.77%	228,221
Apr 23, 2026	136.57	139.29	135.25	137.87	137.87	1.44%	338,263
Apr 22, 2026	136.20	136.65	134.46	135.91	135.91	0.50%	350,620
Apr 21, 2026	136.40	138.58	134.20	135.24	135.24	-0.45%	353,739
Apr 20, 2026	132.02	136.18	131.53	135.85	135.85	3.22%	385,088
Apr 17, 2026	130.02	133.97	129.73	131.61	131.61	2.97%	537,728
Apr 16, 2026	123.42	128.82	123.42	127.81	127.81	4.08%	313,400
Apr 15, 2026	125.41	125.41	122.36	122.80	122.80	-1.80%	310,257
Apr 14, 2026	124.13	126.13	123.71	125.05	125.05	0.60%	178,596
Apr 13, 2026	120.10	124.47	119.71	124.30	124.30	1.52%	351,409
Apr 10, 2026	124.15	125.36	121.54	122.44	122.44	-1.16%	401,930
Apr 9, 2026	120.22	124.46	120.22	123.88	123.88	2.73%	383,645
Apr 8, 2026	119.34	122.52	119.31	120.59	120.59	4.73%	361,225
Apr 7, 2026	114.17	115.83	112.88	115.14	115.14	0.99%	398,288
Apr 6, 2026	110.73	114.05	110.41	114.01	114.01	2.39%	349,269
Apr 2, 2026	109.39	112.17	107.75	111.35	111.35	0.52%	408,209
Apr 1, 2026	109.51	112.74	108.64	110.77	110.77	1.97%	328,933
Mar 31, 2026	105.90	109.33	105.04	108.63	108.63	3.94%	468,956
Mar 30, 2026	105.35	106.33	103.90	104.98	104.51	0.26%	350,576
Mar 27, 2026	104.18	105.49	103.47	104.71	104.24	-0.73%	262,495
Mar 26, 2026	105.27	107.46	104.95	105.48	105.01	-0.94%	173,459
Mar 25, 2026	106.24	107.08	104.29	106.48	106.00	1.65%	315,836
Mar 24, 2026	102.38	106.58	102.17	104.75	104.28	0.22%	255,131
Mar 23, 2026	102.01	104.96	101.26	104.52	104.05	5.44%	722,964
Mar 20, 2026	98.99	99.65	97.54	99.13	98.69	0.38%	484,541
Mar 19, 2026	99.37	99.83	97.37	98.75	98.31	-1.90%	556,878
Mar 18, 2026	100.71	102.85	100.23	100.66	100.21	-0.12%	371,493
Mar 17, 2026	103.20	104.19	100.78	100.78	100.33	-0.91%	294,960
Mar 16, 2026	102.84	103.47	101.19	101.71	101.25	-0.32%	417,417
Mar 13, 2026	103.90	104.81	101.33	102.04	101.58	-0.89%	546,533