TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	144.16	144.22	141.83	142.47	142.47	-0.50%	302,767
Apr 30, 2026	141.56	143.21	139.71	143.18	143.18	1.81%	429,250
Apr 29, 2026	144.02	145.55	138.99	140.64	140.64	-2.89%	349,202
Apr 28, 2026	142.95	149.09	142.35	144.82	144.82	4.69%	731,104
Apr 27, 2026	137.58	140.07	137.58	138.33	138.33	-0.43%	686,061
Apr 24, 2026	137.69	139.80	136.98	138.93	138.93	0.77%	221,741
Apr 23, 2026	136.57	139.29	135.25	137.87	137.87	1.44%	289,591
Apr 22, 2026	136.20	136.65	134.46	135.91	135.91	0.50%	340,046
Apr 21, 2026	136.40	138.58	134.20	135.24	135.24	-0.45%	337,215
Apr 20, 2026	132.02	136.18	131.53	135.85	135.85	3.22%	344,545
Apr 17, 2026	130.02	133.97	129.73	131.61	131.61	2.97%	521,462
Apr 16, 2026	123.42	128.82	123.42	127.81	127.81	4.08%	294,148
Apr 15, 2026	125.41	125.41	122.36	122.80	122.80	-1.80%	244,927
Apr 14, 2026	124.13	126.13	123.71	125.05	125.05	0.60%	174,844
Apr 13, 2026	120.10	124.47	119.71	124.30	124.30	1.52%	343,893
Apr 10, 2026	124.15	125.36	121.54	122.44	122.44	-1.16%	395,624
Apr 9, 2026	120.22	124.46	120.22	123.88	123.88	2.73%	370,374
Apr 8, 2026	119.34	122.52	119.31	120.59	120.59	4.73%	360,160
Apr 7, 2026	114.17	115.83	112.88	115.14	115.14	0.99%	386,737
Apr 6, 2026	110.73	114.05	110.41	114.01	114.01	2.39%	338,078
Apr 2, 2026	109.39	112.17	107.75	111.35	111.35	0.52%	399,920
Apr 1, 2026	109.51	112.74	108.64	110.77	110.77	1.97%	311,515
Mar 31, 2026	105.90	109.33	105.04	108.63	108.63	3.48%	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
Mar 12, 2026	109.18	109.29	102.61	102.96	102.50	-7.31%	460,456
Mar 11, 2026	110.88	111.39	107.91	111.08	110.58	0.29%	410,537
Mar 10, 2026	110.51	114.04	109.28	110.76	110.26	-0.11%	265,469
Mar 9, 2026	108.24	111.41	104.91	110.88	110.38	0.26%	452,764
Mar 6, 2026	114.83	114.97	109.72	110.59	110.09	-5.51%	766,918
Mar 5, 2026	116.01	118.23	114.92	117.04	116.52	-1.05%	327,427
Mar 4, 2026	119.83	121.42	117.77	118.28	117.75	-0.17%	173,584
Mar 3, 2026	115.14	118.96	113.18	118.48	117.95	-0.34%	319,856
Mar 2, 2026	117.72	120.76	114.91	118.88	118.35	-0.70%	412,907
Feb 27, 2026	118.25	120.75	117.10	119.72	119.18	0.42%	671,998
Feb 26, 2026	114.25	120.08	114.19	119.22	118.69	4.64%	684,529
Feb 25, 2026	117.42	117.42	113.77	113.93	113.42	-2.21%	141,929
Feb 24, 2026	115.09	117.30	114.14	116.51	115.99	1.16%	215,645
Feb 23, 2026	118.97	119.05	114.69	115.17	114.65	-3.49%	207,850
Feb 20, 2026	118.16	120.90	116.77	119.33	118.80	0.69%	303,919