TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	95.72	98.25	95.72	97.26	97.26	1.58%	211,626
Dec 4, 2025	93.00	96.35	92.93	95.75	95.75	2.85%	286,078
Dec 3, 2025	90.50	94.28	90.50	93.10	93.10	3.46%	253,592
Dec 2, 2025	88.66	90.47	87.53	89.99	89.99	1.25%	255,211
Dec 1, 2025	87.36	90.33	86.94	88.88	88.88	1.59%	551,385
Nov 28, 2025	87.53	87.97	87.17	87.49	87.49	0.81%	61,489
Nov 26, 2025	85.63	87.49	85.63	86.79	86.79	1.05%	1,201,535
Nov 25, 2025	84.31	86.18	84.31	85.89	85.89	1.93%	124,614
Nov 24, 2025	86.04	86.04	83.73	84.26	84.26	-1.97%	224,236
Nov 21, 2025	81.36	86.23	81.19	85.95	85.95	6.49%	233,267
Nov 20, 2025	83.66	83.66	80.63	80.71	80.71	-1.67%	132,983
Nov 19, 2025	83.56	83.67	81.94	82.08	82.08	-1.37%	134,592
Nov 18, 2025	83.83	84.65	82.67	83.22	83.22	-1.30%	186,166
Nov 17, 2025	85.44	85.44	83.60	84.32	84.32	-1.60%	257,569
Nov 14, 2025	84.46	86.30	84.33	85.69	85.69	0.41%	234,904
Nov 13, 2025	87.18	87.50	84.89	85.34	85.34	-2.72%	287,263
Nov 12, 2025	85.98	88.02	85.98	87.73	87.73	2.39%	134,755
Nov 11, 2025	85.42	85.91	84.41	85.68	85.68	0.59%	82,953
Nov 10, 2025	87.26	87.26	84.72	85.18	85.18	-2.47%	140,710
Nov 7, 2025	85.30	87.36	85.23	87.34	87.34	2.06%	110,932
Nov 6, 2025	88.65	88.65	85.53	85.58	85.58	-3.73%	178,776
Nov 5, 2025	89.59	89.87	87.95	88.90	88.90	-0.68%	191,269
Nov 4, 2025	88.21	90.04	87.90	89.51	89.51	0.21%	258,511
Nov 3, 2025	89.00	89.80	86.68	89.32	89.32	-0.46%	464,875
Oct 31, 2025	85.85	90.61	83.91	89.73	89.73	2.70%	609,888
Oct 30, 2025	88.90	88.93	87.04	87.37	87.37	-2.11%	383,475
Oct 29, 2025	88.41	91.28	87.35	89.25	89.25	1.35%	455,084
Oct 28, 2025	89.34	90.75	87.74	88.06	88.06	-1.52%	204,313
Oct 27, 2025	91.60	91.69	89.05	89.42	89.42	-1.45%	263,460
Oct 24, 2025	89.46	90.99	89.24	90.74	90.74	1.93%	173,099
Oct 23, 2025	93.53	94.15	88.31	89.02	89.02	-4.86%	388,717
Oct 22, 2025	95.72	96.53	93.51	93.57	93.57	-2.68%	315,233
Oct 21, 2025	95.70	97.75	95.65	96.15	96.15	-0.14%	202,116
Oct 20, 2025	95.10	97.50	95.10	96.28	96.28	1.83%	249,637
Oct 17, 2025	93.92	96.00	93.23	94.55	94.55	-0.80%	404,713
Oct 16, 2025	90.31	95.46	89.56	95.31	95.31	7.09%	514,032
Oct 15, 2025	90.00	91.14	88.77	89.00	89.00	-0.45%	170,216
Oct 14, 2025	86.58	89.56	86.58	89.40	89.40	1.38%	182,578
Oct 13, 2025	88.93	89.26	87.41	88.18	88.18	1.91%	135,217
Oct 10, 2025	91.33	91.66	86.52	86.53	86.53	-4.66%	245,393
Oct 9, 2025	93.26	93.50	90.67	90.76	90.76	-2.59%	228,844
Oct 8, 2025	90.80	93.20	89.75	93.17	93.17	2.62%	322,273
Oct 7, 2025	92.66	93.46	90.31	90.79	90.79	-2.52%	222,916
Oct 6, 2025	91.49	94.36	89.83	93.14	93.14	2.17%	241,090
Oct 3, 2025	89.70	92.03	89.54	91.16	91.16	1.76%	169,506
Oct 2, 2025	89.17	90.24	88.83	89.58	89.58	0.90%	190,718
Oct 1, 2025	87.52	89.09	87.52	88.78	88.78	0.82%	212,881
Sep 30, 2025	88.78	88.94	86.56	88.06	88.06	-1.42%	139,376
Sep 29, 2025	89.26	89.85	88.04	89.33	88.88	0.60%	180,330
Sep 26, 2025	90.03	90.65	88.39	88.80	88.35	-1.22%	327,743