TFI International Inc. - TFII.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	127.43	133.86	133.86	135.72	127.43	430,907
August 21, 2025	125.39	126.63	126.63	127.31	124.94	248,347
August 20, 2025	128.38	125.32	125.32	129.46	125.24	243,200
August 19, 2025	126.5	129.97	129.97	131.11	126.5	258,088
August 18, 2025	125.83	125.74	125.74	126.55	124.63	259,528
August 15, 2025	125	125.33	125.33	126.65	124.58	160,949
August 14, 2025	125.83	124.42	124.42	125.88	123.86	214,100
August 13, 2025	122.12	128.01	128.01	128.49	122.12	312,700
August 12, 2025	117.64	122.33	122.33	122.53	117.64	279,905
August 11, 2025	118	116.32	116.32	119.65	115.02	170,269
August 08, 2025	119.41	118.5	118.5	120.11	118	201,806
August 07, 2025	123.58	119.03	119.03	123.82	118.95	232,200
August 06, 2025	123.41	123.02	123.02	123.41	121.46	208,900
August 05, 2025	117.94	122.31	122.31	123.28	117.94	270,636
August 01, 2025	119.86	117.35	117.35	120.07	116.98	406,710
July 31, 2025	121	120.5	120.5	122.46	120	290,000
July 30, 2025	129.18	121.51	121.51	129.84	121.31	627,800
July 29, 2025	127.95	129.06	129.06	131.93	124.86	532,900
July 28, 2025	128.28	124.1	124.1	128.28	122.64	666,400
July 25, 2025	122.06	128.13	128.13	128.16	122.06	352,552
July 24, 2025	122.92	121.47	121.47	123.5	119.77	253,711
July 23, 2025	122.36	122.43	122.43	123.7	122	208,500
July 22, 2025	120.69	122.27	122.27	123.16	120.69	210,700
July 21, 2025	122.07	120.7	120.7	123.38	120.62	132,317
July 18, 2025	123.46	121.12	121.12	123.5	120.6	150,800
July 17, 2025	122.21	122.96	122.96	124.89	122.21	200,700
July 16, 2025	122.66	122.52	122.52	122.87	121.11	173,200
July 15, 2025	123.86	121.36	121.36	123.86	121.26	129,941
July 14, 2025	122.98	123.24	123.24	123.73	121.97	206,455
July 11, 2025	125.95	123.12	123.12	125.95	123	290,800
July 10, 2025	125.78	126.29	126.29	128.28	123.88	350,000
July 09, 2025	126.21	127.93	127.93	128.45	125.16	238,900
July 08, 2025	124.89	125.91	125.91	127.6	124.29	154,500
July 07, 2025	127.38	124.39	124.39	127.8	124.06	192,650
July 04, 2025	127.83	127.38	127.38	128.12	127.11	52,800
July 03, 2025	127.94	127.61	127.61	128.96	126.82	152,295
July 02, 2025	125.13	127.94	127.94	128.74	125.13	279,300
June 30, 2025	123.05	122.24	122.24	123.05	121.44	221,917
June 27, 2025	121.35	123.62	123	124.01	120.77	694,516
June 26, 2025	120	120.87	120.27	121.02	119.6	331,243
June 25, 2025	123.49	119.52	118.92	123.5	119.36	352,200
June 24, 2025	123.52	124	123.38	124.51	122.9	307,212
June 23, 2025	120.97	122.5	121.89	122.62	120.5	306,400
June 20, 2025	122.49	121.02	120.41	122.63	120.56	304,200
June 19, 2025	121.57	121.65	121.04	122.58	121.1	74,428
June 18, 2025	120.42	121.62	121.01	122.65	120.42	280,611
June 17, 2025	123.82	120	119.4	124.06	119.76	208,600
June 16, 2025	123.78	123.87	123.25	124.83	121.79	257,216
June 13, 2025	123.24	122.19	121.58	125	122.06	331,842
June 12, 2025	122.69	124.5	123.88	124.61	121.67	228,230
June 11, 2025	125.98	123.52	122.9	126.41	122.85	240,665
June 10, 2025	121.02	125.52	124.89	126.38	120.47	917,900
June 09, 2025	120.11	120.25	119.65	121	119.52	513,600
June 06, 2025	119.93	120.07	120.07	120.61	119.27	420,917
June 05, 2025	119.57	118.4	118.4	119.75	117.91	213,420
June 04, 2025	119.2	119.5	119.5	120.6	118.31	231,920
June 03, 2025	116.97	119.15	119.15	119.59	115.81	218,500
June 02, 2025	118.39	116.44	116.44	118.83	115.72	301,141
May 30, 2025	119.25	118.49	118.49	119.6	117.15	500,700
May 29, 2025	119.73	119.64	119.64	121.15	119.26	322,100

TFI International Inc. (TFII.TO) TSX