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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	124.99	127.19	127.19	128.38	124.95	174,235
October 02, 2025	124.08	125.06	125.06	125.91	124.08	164,800
October 01, 2025	122.12	123.87	123.87	124.19	121.59	278,964
September 30, 2025	123.4	122.48	122.48	123.66	120.51	259,800
September 29, 2025	124.31	124.43	124.43	124.89	122.66	172,837
September 26, 2025	126.44	123.74	123.12	126.44	123.18	296,202
September 25, 2025	126.2	125.39	124.76	127.07	124.72	224,210
September 24, 2025	128.74	126.41	125.78	131.12	126.36	246,200
September 23, 2025	129.8	128.97	128.32	130.79	128.91	163,774
September 22, 2025	129.07	129.08	128.43	129.87	127.72	200,045
September 19, 2025	130.16	128.6	128.6	130.52	127.87	989,047
September 18, 2025	130.21	130.16	130.16	132.71	129.78	212,641
September 17, 2025	131.37	128.96	128.96	133.34	128.96	178,600
September 16, 2025	130.28	131.52	131.52	132	129.62	214,000
September 15, 2025	129.63	130.28	130.28	130.66	129	256,600
September 12, 2025	131.05	129.57	129.57	131.05	128.41	129,582
September 11, 2025	128.63	131.07	131.07	131.59	128.55	162,100
September 10, 2025	127.65	128.55	128.55	129.22	125.68	191,400
September 09, 2025	130.23	128.05	128.05	130.55	127.79	224,768
September 08, 2025	133.64	131.34	131.34	133.65	130.99	155,500
September 05, 2025	133.53	133.64	133.64	137.31	133.22	351,600
September 04, 2025	130.67	133.74	133.74	134.04	129.58	212,932
September 03, 2025	130.07	131.53	131.53	131.82	129.81	232,039
September 02, 2025	128.08	130.13	130.13	130.49	127.97	181,100
August 29, 2025	129.29	130.12	130.12	130.93	129.07	210,419
August 28, 2025	129.72	129.42	129.42	129.82	127.45	258,800
August 27, 2025	129.49	129.66	129.66	131.96	129.05	142,504
August 26, 2025	131.39	130.23	130.23	132.42	129.7	266,127
August 25, 2025	134.54	131.1	131.1	134.54	130.79	196,200
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

TFI International Inc. (TFII.TO) TSX