Skip to main content
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
134.63
+1.01 (0.76%)
At close: Dec 5, 2025

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.93136.04133.49134.63134.630.76%256,865
Dec 4, 2025129.00134.46129.00133.62133.622.88%312,767
Dec 3, 2025126.43131.35126.17129.88129.883.23%174,671
Dec 2, 2025124.18126.50122.66125.82125.821.13%150,505
Dec 1, 2025121.81126.11121.01124.41124.412.08%277,429
Nov 28, 2025123.02123.02121.73121.87121.87-0.84%133,167
Nov 27, 2025122.94123.22121.33122.90122.900.79%67,330
Nov 26, 2025121.50122.95121.07121.94121.940.59%201,774
Nov 25, 2025118.76121.42118.76121.22121.221.99%119,306
Nov 24, 2025120.93121.07118.06118.86118.86-1.92%327,594
Nov 21, 2025114.98121.64114.68121.19121.196.46%343,648
Nov 20, 2025116.57117.33113.72113.84113.84-1.36%125,722
Nov 19, 2025116.94117.19115.20115.41115.41-0.72%124,018
Nov 18, 2025118.41118.69115.75116.25116.25-1.91%152,101
Nov 17, 2025119.64120.14117.51118.51118.51-1.47%320,675
Nov 14, 2025118.50121.13118.17120.28120.280.48%208,871
Nov 13, 2025122.30122.94119.21119.71119.71-2.62%525,829
Nov 12, 2025119.84123.24119.84122.93122.932.45%264,056
Nov 11, 2025118.90120.40118.10119.99119.990.59%86,179
Nov 10, 2025122.25122.71118.82119.29119.29-2.59%149,598
Nov 7, 2025121.18122.50119.70122.46122.461.35%117,787
Nov 6, 2025125.10125.10120.76120.83120.83-3.63%424,441
Nov 5, 2025126.76127.08124.01125.38125.38-0.64%129,893
Nov 4, 2025123.76126.92123.76126.19126.190.51%227,475
Nov 3, 2025125.12126.20121.56125.55125.55-0.39%497,833
Oct 31, 2025119.19127.16117.90126.04126.043.20%502,525
Oct 30, 2025123.71124.42121.71122.13122.13-1.86%218,296
Oct 29, 2025122.99126.84121.43124.44124.441.49%410,802
Oct 28, 2025125.31126.64122.31122.61122.61-1.88%257,528
Oct 27, 2025127.45127.97124.61124.96124.96-1.53%255,672
Oct 24, 2025125.77127.63124.90126.90126.902.01%219,347
Oct 23, 2025131.68131.98123.55124.40124.40-4.91%340,666
Oct 22, 2025134.57134.60130.80130.82130.82-2.87%207,990
Oct 21, 2025134.82136.85133.71134.69134.69-0.35%181,521
Oct 20, 2025134.11136.82133.72135.16135.162.00%295,345
Oct 17, 2025131.94134.67130.84132.51132.51-1.08%368,281
Oct 16, 2025126.83134.14125.68133.96133.967.02%483,809
Oct 15, 2025126.05128.11124.66125.17125.17-0.36%179,991
Oct 14, 2025121.74125.78121.74125.62125.623.66%287,886
Oct 10, 2025127.20128.42121.14121.18121.18-4.81%246,746
Oct 9, 2025130.34130.84127.10127.30127.30-2.06%232,180
Oct 8, 2025127.44130.02125.04129.98129.982.57%335,349
Oct 7, 2025129.23130.52126.01126.72126.72-2.53%186,207
Oct 6, 2025128.49131.69125.43130.01130.012.22%216,591
Oct 3, 2025124.99128.38124.95127.19127.191.70%174,235
Oct 2, 2025124.08125.91124.08125.06125.060.96%164,800
Oct 1, 2025122.12124.19121.59123.87123.871.13%279,215
Sep 30, 2025123.40123.66120.51122.48122.48-1.57%259,777
Sep 29, 2025124.31124.89122.66124.43124.430.56%172,837
Sep 26, 2025126.44126.44123.18123.74123.11-1.32%296,202