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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	133.93	134.63	134.63	136.04	133.49	256,810
December 04, 2025	129	133.62	133.62	134.46	129	312,800
December 03, 2025	126.43	129.88	129.88	131.35	126.17	174,671
December 02, 2025	124.18	125.82	125.82	126.5	122.66	150,505
December 01, 2025	121.81	124.41	124.41	126.11	121.01	277,489
November 28, 2025	123.02	121.87	121.87	123.02	121.73	133,200
November 27, 2025	122.94	122.9	122.9	123.22	121.33	67,330
November 26, 2025	121.5	121.94	121.94	122.95	121.07	201,800
November 25, 2025	118.76	121.22	121.22	121.42	118.76	119,306
November 24, 2025	120.93	118.86	118.86	121.07	118.06	327,600
November 21, 2025	114.98	121.19	121.19	121.64	114.68	343,648
November 20, 2025	116.57	113.84	113.84	117.33	113.72	125,722
November 19, 2025	116.94	115.41	115.41	117.19	115.2	124,042
November 18, 2025	118.41	116.25	116.25	118.69	115.75	152,101
November 17, 2025	119.64	118.51	118.51	120.14	117.51	320,700
November 14, 2025	118.5	120.28	120.28	121.13	118.17	208,900
November 13, 2025	122.3	119.71	119.71	122.94	119.21	525,831
November 12, 2025	119.84	122.93	122.93	123.24	119.84	264,100
November 11, 2025	118.9	119.99	119.99	120.4	118.1	86,200
November 10, 2025	122.25	119.29	119.29	122.71	118.82	149,698
November 07, 2025	121.18	122.46	122.46	122.5	119.7	117,800
November 06, 2025	125.1	120.83	120.83	125.1	120.76	424,441
November 05, 2025	126.76	125.38	125.38	127.08	124.01	129,900
November 04, 2025	123.76	126.19	126.19	126.92	123.76	227,500
November 03, 2025	125.12	125.55	125.55	126.2	121.56	497,905
October 31, 2025	119.19	126.04	126.04	127.16	117.9	502,525
October 30, 2025	123.71	122.13	122.13	124.42	121.71	218,351
October 29, 2025	122.99	124.44	124.44	126.84	121.43	410,802
October 28, 2025	125.31	122.61	122.61	126.64	122.31	257,588
October 27, 2025	127.45	124.96	124.96	127.97	124.61	255,700
October 24, 2025	125.77	126.9	126.9	127.63	124.9	219,347
October 23, 2025	131.68	124.4	124.4	131.98	123.55	340,700
October 22, 2025	134.57	130.82	130.82	134.6	130.8	208,000
October 21, 2025	134.82	134.69	134.69	136.85	133.71	181,521
October 20, 2025	134.11	135.16	135.16	136.82	133.72	295,398
October 17, 2025	131.94	132.51	132.51	134.67	130.84	368,300
October 16, 2025	126.83	133.96	133.96	134.14	125.68	483,809
October 15, 2025	126.05	125.17	125.17	128.11	124.66	180,000
October 14, 2025	121.74	125.62	125.62	125.78	121.74	288,019
October 10, 2025	127.2	121.18	121.18	128.42	121.14	246,746
October 09, 2025	130.34	127.3	127.3	130.84	127.1	232,200
October 08, 2025	127.44	129.98	129.98	130.02	125.04	335,349
October 07, 2025	129.23	126.72	126.72	130.52	126.01	185,942
October 06, 2025	128.49	130.01	130.01	131.69	125.43	216,600
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

TFI International Inc. (TFII.TO) TSX