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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	162.41	163.24	163.24	164.74	159.45	195,798
February 19, 2026	160.59	162.43	162.43	162.99	158.05	178,200
February 18, 2026	161	159.47	159.47	165	152.39	347,444
February 17, 2026	165.08	164.9	164.9	166.73	163.48	209,800
February 13, 2026	157.4	163.62	163.62	164.79	156.45	236,636
February 12, 2026	170.65	157.1	157.1	172.53	151.85	414,531
February 11, 2026	168.52	170.53	170.53	171	167.69	288,100
February 10, 2026	166.84	168.16	168.16	169.46	165.35	143,148
February 09, 2026	167.06	165.94	165.94	167.06	163.66	112,600
February 06, 2026	164.97	166.5	166.5	167.37	161.71	185,600
February 05, 2026	165.82	164.94	164.94	167.63	163.93	213,000
February 04, 2026	161.08	167.11	167.11	167.41	160.76	387,900
February 03, 2026	152.99	161.05	161.05	161.48	152.99	327,900
February 02, 2026	146.45	153.61	153.61	153.79	146.32	177,900
January 30, 2026	145.79	146.33	146.33	149.34	144.51	185,831
January 29, 2026	147.69	147.78	147.78	148	146	215,400
January 28, 2026	147.52	146.77	146.77	148.51	145.68	223,713
January 27, 2026	146.93	147.25	147.25	148.58	146.42	131,215
January 26, 2026	149.76	147.79	147.79	150	145.92	176,600
January 23, 2026	153.61	149.68	149.68	153.61	149.07	197,234
January 22, 2026	153.92	153.99	153.99	154.35	153.22	175,437
January 21, 2026	151.2	153.55	153.55	155.2	151.2	582,101
January 20, 2026	153	150.33	150.33	153.75	150.26	313,602
January 19, 2026	154.05	156.18	156.18	156.38	154	67,511
January 16, 2026	156.5	155.15	155.15	156.65	153.3	206,726
January 15, 2026	154.59	156.56	156.56	158.3	154.59	173,500
January 14, 2026	153.71	154.86	154.86	157.08	153.67	154,238
January 13, 2026	155.22	154.9	154.9	157.43	153.6	211,343
January 12, 2026	154.74	155.4	155.4	156.32	153.74	144,307
January 09, 2026	152.63	154.48	154.48	154.94	151.04	239,943
January 08, 2026	149.73	152.55	152.55	153.38	148.7	218,932
January 07, 2026	149.68	148.86	148.86	150.63	147.14	211,800
January 06, 2026	152.58	149.62	149.62	153.53	149.6	277,800
January 05, 2026	147.57	152.39	152.39	152.56	147.57	269,212
January 02, 2026	142.03	146.39	146.39	147.16	142.03	140,300
December 31, 2025	142.48	141.87	141.87	143.16	141.52	108,206
December 30, 2025	144.22	143.27	142.63	145	143.26	163,500
December 29, 2025	144.55	145.01	145.01	145.65	144.22	94,534
December 24, 2025	144.03	144.98	144.33	145.3	144.03	43,300
December 23, 2025	145.77	144.63	144.63	146.35	144.17	155,935
December 22, 2025	143.57	145.85	145.85	145.91	143.38	230,100
December 19, 2025	148.96	144.01	144.01	148.97	144	377,728
December 18, 2025	146.08	148.96	148.96	151.72	145.01	394,300
December 17, 2025	145.58	145.58	145.58	146.58	144.37	285,234
December 16, 2025	143	144.82	144.82	145.71	143	257,500
December 15, 2025	141.72	143.77	143.77	144	140.37	286,700
December 12, 2025	142.38	141.37	141.37	144.05	140.92	199,919
December 11, 2025	139.09	141.45	141.45	141.87	139.09	257,600
December 10, 2025	136.07	139.46	139.46	139.68	136	311,900
December 09, 2025	138	136.78	136.78	139.2	136.41	192,949
December 08, 2025	136.26	138.02	138.02	139.05	135.84	603,200
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

TFI International Inc. (TFII.TO) TSX