TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	89.00	90.61	88.35	90.29	90.29	1.85%	421,600
Jun 26, 2025	87.67	88.73	87.67	88.65	88.65	1.73%	240,186
Jun 25, 2025	90.04	90.21	86.90	87.14	87.14	-3.53%	341,732
Jun 24, 2025	90.11	90.76	89.59	90.33	90.33	1.36%	283,977
Jun 23, 2025	87.57	89.27	87.45	89.12	89.12	1.23%	608,311
Jun 20, 2025	89.79	89.79	87.82	88.04	88.04	-0.84%	236,610
Jun 18, 2025	88.22	89.60	87.90	88.79	88.79	0.97%	464,698
Jun 17, 2025	90.67	91.34	87.76	87.94	87.94	-3.51%	320,577
Jun 16, 2025	90.89	92.05	89.76	91.14	91.14	1.36%	254,438
Jun 13, 2025	90.49	91.58	89.75	89.92	89.92	-1.67%	496,054
Jun 12, 2025	89.70	91.59	89.28	91.45	91.45	1.20%	274,714
Jun 11, 2025	92.46	92.46	89.91	90.37	90.37	-1.55%	248,574
Jun 10, 2025	88.47	92.31	88.08	91.79	91.79	4.44%	1,603,722
Jun 9, 2025	88.33	88.41	87.36	87.89	87.89	0.19%	812,145
Jun 6, 2025	87.70	88.16	87.09	87.72	87.72	1.34%	276,649
Jun 5, 2025	87.22	87.93	86.28	86.56	86.56	-0.92%	201,400
Jun 4, 2025	86.78	88.00	86.56	87.36	87.36	0.60%	362,971
Jun 3, 2025	85.10	87.13	84.31	86.84	86.84	2.19%	317,576
Jun 2, 2025	86.14	86.50	84.40	84.98	84.98	-1.22%	447,170
May 30, 2025	86.39	86.39	85.27	86.03	86.03	-0.68%	328,845
May 29, 2025	86.86	87.63	86.37	86.62	86.62	0.63%	820,306
May 28, 2025	86.37	87.21	85.72	86.08	86.08	-0.19%	527,413
May 27, 2025	87.22	87.89	85.94	86.24	86.24	-0.20%	475,629
May 23, 2025	85.31	87.19	85.01	86.41	86.41	-0.39%	373,680
May 22, 2025	87.28	88.07	86.75	86.75	86.75	-0.88%	290,045
May 21, 2025	89.20	89.73	87.52	87.52	87.52	-2.47%	364,583
May 20, 2025	89.56	91.23	89.09	89.74	89.74	0.20%	425,668
May 19, 2025	89.06	89.56	88.31	89.56	89.56	-0.73%	257,226
May 16, 2025	89.99	90.74	89.66	90.22	90.22	-0.20%	335,927
May 15, 2025	91.51	91.92	89.85	90.40	90.40	-1.45%	402,811
May 14, 2025	89.64	92.51	89.38	91.73	91.73	1.62%	768,140
May 13, 2025	90.05	91.25	88.80	90.27	90.27	0.73%	1,159,769
May 12, 2025	86.34	90.36	85.19	89.62	89.62	8.53%	1,295,763
May 9, 2025	82.54	83.08	81.85	82.58	82.58	0.19%	591,714
May 8, 2025	82.21	85.21	82.18	82.42	82.42	1.33%	605,302
May 7, 2025	81.39	81.94	80.56	81.34	81.34	0.86%	302,492
May 6, 2025	81.04	82.33	80.27	80.65	80.65	-1.47%	260,155
May 5, 2025	81.90	83.38	81.75	81.85	81.85	-0.67%	275,373
May 2, 2025	81.36	83.55	81.27	82.40	82.40	2.77%	517,391
May 1, 2025	82.10	82.18	79.50	80.18	80.18	-1.41%	246,467
Apr 30, 2025	79.69	81.56	78.92	81.33	81.33	0.46%	276,552
Apr 29, 2025	79.38	82.00	79.38	80.96	80.96	1.42%	576,720
Apr 28, 2025	79.94	80.64	79.07	79.83	79.83	-0.01%	501,606
Apr 25, 2025	82.28	83.85	78.63	79.84	79.84	-5.55%	747,158
Apr 24, 2025	75.75	84.53	74.90	84.53	84.53	7.78%	788,787
Apr 23, 2025	80.60	83.06	78.14	78.43	78.43	-0.19%	434,725
Apr 22, 2025	77.47	79.60	76.88	78.58	78.58	2.17%	499,194
Apr 21, 2025	77.06	77.38	75.06	76.91	76.91	-1.08%	379,606
Apr 17, 2025	77.03	78.39	76.83	77.75	77.75	1.57%	493,189
Apr 16, 2025	76.58	77.83	75.03	76.55	76.55	-0.96%	549,439