TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.63	45.67	45.61	45.65	45.65	-	267,648
Dec 4, 2025	45.62	45.65	45.59	45.65	45.65	0.02%	313,347
Dec 3, 2025	45.63	45.72	45.62	45.64	45.64	0.02%	359,928
Dec 2, 2025	45.63	45.64	45.57	45.63	45.63	-0.02%	281,759
Dec 1, 2025	45.65	45.65	45.61	45.64	45.64	-0.61%	556,881
Nov 28, 2025	45.87	45.92	45.87	45.92	45.79	0.04%	112,660
Nov 26, 2025	45.82	45.90	45.81	45.90	45.77	0.20%	175,651
Nov 25, 2025	45.88	45.88	45.79	45.81	45.68	-	453,873
Nov 24, 2025	45.75	45.84	45.75	45.81	45.68	0.09%	209,337
Nov 21, 2025	45.84	45.84	45.73	45.77	45.64	-	286,101
Nov 20, 2025	45.70	45.82	45.70	45.77	45.64	0.09%	574,945
Nov 19, 2025	45.76	45.84	45.71	45.73	45.60	-0.15%	529,223
Nov 18, 2025	45.85	45.88	45.78	45.80	45.67	0.11%	263,835
Nov 17, 2025	45.72	45.80	45.72	45.75	45.62	0.13%	319,339
Nov 14, 2025	45.82	45.85	45.68	45.69	45.56	-0.15%	327,744
Nov 13, 2025	45.75	45.80	45.74	45.76	45.63	-0.26%	431,602
Nov 12, 2025	45.92	45.92	45.78	45.88	45.75	-0.07%	242,368
Nov 11, 2025	45.78	45.92	45.78	45.91	45.78	0.28%	132,581
Nov 10, 2025	45.75	45.80	45.75	45.78	45.65	0.09%	128,741
Nov 7, 2025	45.73	45.80	45.73	45.74	45.61	-0.02%	278,733
Nov 6, 2025	45.76	45.77	45.71	45.75	45.62	0.18%	750,758
Nov 5, 2025	45.70	45.72	45.65	45.67	45.54	-0.13%	1,158,852
Nov 4, 2025	45.71	45.78	45.69	45.73	45.60	0.09%	1,269,181
Nov 3, 2025	45.70	45.75	45.68	45.69	45.56	-0.46%	328,310
Oct 31, 2025	45.86	45.93	45.86	45.90	45.63	0.15%	220,317
Oct 30, 2025	45.73	45.85	45.72	45.83	45.56	-0.04%	473,567
Oct 29, 2025	45.88	45.93	45.83	45.85	45.58	-0.13%	340,265
Oct 28, 2025	45.89	45.96	45.89	45.91	45.64	-0.02%	184,883
Oct 27, 2025	45.88	45.95	45.88	45.92	45.65	0.15%	220,188
Oct 24, 2025	45.98	45.98	45.85	45.85	45.58	-0.11%	248,271
Oct 23, 2025	45.88	45.93	45.86	45.90	45.63	-0.04%	302,054
Oct 22, 2025	45.96	45.96	45.89	45.92	45.65	0.02%	509,076
Oct 21, 2025	45.93	45.93	45.88	45.91	45.64	-	231,731
Oct 20, 2025	45.89	45.93	45.87	45.91	45.64	0.20%	194,043
Oct 17, 2025	45.81	45.87	45.80	45.82	45.55	-0.07%	517,071
Oct 16, 2025	45.84	45.87	45.74	45.85	45.58	0.26%	279,597
Oct 15, 2025	45.79	45.79	45.69	45.73	45.46	0.07%	6,018,660
Oct 14, 2025	45.78	45.78	45.70	45.70	45.43	-0.15%	144,231
Oct 13, 2025	45.72	45.77	45.63	45.77	45.50	0.24%	244,883
Oct 10, 2025	45.68	45.68	45.59	45.66	45.39	0.24%	709,492
Oct 9, 2025	45.55	45.59	45.51	45.55	45.28	0.04%	277,589
Oct 8, 2025	45.52	45.63	45.52	45.53	45.27	-	173,304
Oct 7, 2025	45.56	45.56	45.44	45.53	45.27	0.07%	246,715
Oct 6, 2025	45.46	45.50	45.43	45.50	45.24	-0.02%	739,114
Oct 3, 2025	45.52	45.55	45.46	45.51	45.25	0.04%	178,458
Oct 2, 2025	45.47	45.50	45.43	45.49	45.23	0.02%	284,765
Oct 1, 2025	45.50	45.55	45.47	45.48	45.22	-0.20%	450,512
Sep 30, 2025	45.61	45.62	45.55	45.57	45.17	-	1,050,964
Sep 29, 2025	45.56	45.60	45.54	45.57	45.17	0.11%	385,769
Sep 26, 2025	45.52	45.57	45.50	45.52	45.12	-0.04%	211,770