TFI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	90.03	90.65	88.39	88.80	88.80	-1.22%	322,525
Sep 25, 2025	90.53	91.15	89.56	89.90	89.90	-1.09%	244,714
Sep 24, 2025	93.09	94.33	90.87	90.89	90.89	-2.45%	274,403
Sep 23, 2025	93.86	94.65	93.05	93.17	93.17	-0.09%	266,268
Sep 22, 2025	93.33	93.97	92.47	93.25	93.25	-0.21%	228,442
Sep 19, 2025	94.20	94.51	92.97	93.45	93.45	-1.02%	601,498
Sep 18, 2025	94.27	96.32	94.06	94.41	94.41	0.89%	299,417
Sep 17, 2025	95.36	97.14	93.58	93.58	93.58	-2.05%	371,525
Sep 16, 2025	95.12	96.16	94.36	95.54	95.54	0.98%	182,723
Sep 15, 2025	94.10	94.74	93.18	94.61	94.61	1.05%	218,629
Sep 12, 2025	94.76	94.76	92.80	93.63	93.63	-1.24%	238,592
Sep 11, 2025	92.81	95.12	92.70	94.81	94.81	2.27%	207,261
Sep 10, 2025	92.29	93.22	90.74	92.71	92.71	0.28%	278,866
Sep 9, 2025	94.63	94.70	92.25	92.45	92.45	-2.85%	195,144
Sep 8, 2025	96.67	96.67	94.83	95.16	95.16	-1.35%	181,870
Sep 5, 2025	97.06	99.41	96.36	96.46	96.46	-0.27%	322,127
Sep 4, 2025	95.34	96.95	93.65	96.72	96.72	1.44%	267,675
Sep 3, 2025	94.06	95.57	94.06	95.35	95.35	0.86%	249,748
Sep 2, 2025	93.75	94.66	93.09	94.54	94.54	-0.28%	261,474
Aug 29, 2025	94.00	95.16	93.69	94.81	94.81	0.66%	255,766
Aug 28, 2025	94.42	94.42	92.60	94.19	94.19	0.11%	305,243
Aug 27, 2025	93.64	95.18	93.29	94.09	94.09	-0.10%	119,719
Aug 26, 2025	94.78	95.72	93.80	94.18	94.18	-0.49%	182,410
Aug 25, 2025	96.40	96.79	94.30	94.64	94.64	-2.22%	228,007
Aug 22, 2025	91.60	98.14	91.60	96.79	96.79	6.25%	593,585
Aug 21, 2025	90.22	91.59	89.80	91.10	91.10	0.87%	243,421
Aug 20, 2025	93.35	93.39	90.28	90.31	90.31	-3.63%	358,966
Aug 19, 2025	91.60	94.76	91.44	93.71	93.71	2.92%	444,861
Aug 18, 2025	90.65	91.52	90.45	91.05	91.05	0.42%	304,164
Aug 15, 2025	90.83	91.90	90.39	90.67	90.67	0.70%	306,199
Aug 14, 2025	91.50	91.50	89.71	90.04	90.04	-3.18%	365,579
Aug 13, 2025	88.88	93.31	88.88	93.00	93.00	4.78%	262,172
Aug 12, 2025	85.22	89.04	85.22	88.76	88.76	5.13%	251,257
Aug 11, 2025	86.24	86.57	83.43	84.43	84.43	-2.02%	322,069
Aug 8, 2025	86.35	87.31	85.73	86.17	86.17	-0.46%	223,692
Aug 7, 2025	90.20	90.20	86.46	86.57	86.57	-3.23%	258,547
Aug 6, 2025	88.93	89.64	88.31	89.46	89.46	0.74%	309,550
Aug 5, 2025	86.21	89.50	86.20	88.80	88.80	2.43%	419,777
Aug 4, 2025	85.58	86.85	85.34	86.69	86.69	1.81%	200,538
Aug 1, 2025	86.17	86.92	84.76	85.15	85.15	-2.32%	456,644
Jul 31, 2025	86.99	88.46	86.58	87.17	87.17	-0.67%	390,137
Jul 30, 2025	93.15	93.83	87.70	87.76	87.76	-6.36%	659,204
Jul 29, 2025	93.34	95.89	90.89	93.72	93.72	3.86%	1,106,328
Jul 28, 2025	93.30	93.35	89.37	90.24	90.24	-3.57%	1,124,331
Jul 25, 2025	90.00	93.58	89.04	93.58	93.58	5.02%	967,250
Jul 24, 2025	90.34	90.63	87.81	89.11	89.11	-1.04%	578,899
Jul 23, 2025	90.37	90.87	89.62	90.05	90.05	0.20%	387,670
Jul 22, 2025	88.78	90.02	88.68	89.87	89.87	2.02%	230,500
Jul 21, 2025	88.65	90.02	88.08	88.09	88.09	-0.16%	202,244
Jul 18, 2025	90.32	90.32	87.81	88.23	88.23	-1.34%	225,774