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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	90.83	90.67	90.67	91.9	90.39	306,200
August 14, 2025	91.5	90.04	90.04	91.5	89.71	365,600
August 13, 2025	88.88	93	93	93.31	88.88	262,200
August 12, 2025	85.22	88.76	88.76	89.04	85.22	251,300
August 11, 2025	86.24	84.43	84.43	86.57	83.43	322,100
August 08, 2025	86.35	86.17	86.17	87.31	85.73	223,700
August 07, 2025	90.2	86.57	86.57	90.2	86.46	258,547
August 06, 2025	88.93	89.46	89.46	89.64	88.31	309,600
August 05, 2025	86.21	88.8	88.8	89.5	86.2	419,800
August 04, 2025	85.58	86.69	86.69	86.85	85.34	200,538
August 01, 2025	86.17	85.15	85.15	86.92	84.76	456,644
July 31, 2025	86.99	87.17	87.17	88.46	86.58	390,137
July 30, 2025	93.15	87.76	87.76	93.83	87.7	659,204
July 29, 2025	93.34	93.72	93.72	95.89	90.89	1.11M
July 28, 2025	93.3	90.24	90.24	93.35	89.37	1.12M
July 25, 2025	90	93.58	93.58	93.58	89.04	967,250
July 24, 2025	90.34	89.11	89.11	90.63	87.81	578,900
July 23, 2025	90.37	90.05	90.05	90.87	89.62	387,700
July 22, 2025	88.78	89.87	89.87	90.02	88.68	230,500
July 21, 2025	88.65	88.09	88.09	90.02	88.08	202,244
July 18, 2025	90.32	88.23	88.23	90.32	87.81	225,800
July 17, 2025	89.56	89.43	89.43	90.83	89.02	240,840
July 16, 2025	89.1	89.57	89.57	89.74	88.31	231,951
July 15, 2025	90.52	88.34	88.34	90.94	88.34	184,900
July 14, 2025	89.5	89.99	89.99	90.31	89.07	251,929
July 11, 2025	91.34	90.04	90.04	91.85	89.87	501,118
July 10, 2025	91.9	92.42	92.42	93.64	90.44	344,515
July 09, 2025	91.92	93.46	93.46	93.83	91.47	352,800
July 08, 2025	91.46	92.01	92.01	93.24	90.82	302,200
July 07, 2025	93.39	91.01	91.01	93.72	90.71	436,900
July 03, 2025	94.24	93.98	93.98	95.05	93.39	261,000
July 02, 2025	92.04	94.13	94.13	94.58	92.04	446,100
July 01, 2025	89.6	92.09	92.09	95.15	89.34	441,100
June 30, 2025	89.85	89.67	89.67	90.11	89.1	725,146
June 27, 2025	89	90.29	89.84	90.61	88.35	421,600
June 26, 2025	87.67	88.65	88.21	88.73	87.67	240,200
June 25, 2025	90.04	87.14	86.7	90.21	86.9	341,732
June 24, 2025	90.11	90.33	89.88	90.76	89.59	284,000
June 23, 2025	87.57	89.12	88.67	89.27	87.45	608,311
June 20, 2025	89.79	88.04	87.6	89.79	87.82	236,610
June 18, 2025	88.22	88.79	88.35	89.6	87.9	464,700
June 17, 2025	90.67	87.94	87.5	91.34	87.76	320,600
June 16, 2025	90.89	91.14	90.68	92.05	89.76	254,438
June 13, 2025	90.49	89.92	89.47	91.58	89.75	496,100
June 12, 2025	89.7	91.45	90.99	91.59	89.28	274,714
June 11, 2025	92.46	90.37	90.37	91.72	89.97	224,921
June 10, 2025	88.47	91.79	91.79	92.31	88.08	1.6M
June 09, 2025	88.33	87.89	87.89	88.41	87.36	812,145
June 06, 2025	87.7	87.72	87.72	88.16	87.09	276,649
June 05, 2025	87.22	86.56	86.56	87.93	86.28	201,400
June 04, 2025	86.78	87.36	87.36	88	86.56	363,000
June 03, 2025	85.1	86.84	86.84	87.13	84.31	317,600
June 02, 2025	86.14	84.98	84.98	86.5	84.4	447,170
May 30, 2025	86.39	86.03	86.03	86.39	85.27	328,845
May 29, 2025	86.86	86.62	86.62	87.63	86.37	820,306
May 28, 2025	86.37	86.08	86.08	87.21	85.72	527,413
May 27, 2025	87.22	86.24	86.24	87.89	85.94	475,629
May 23, 2025	85.31	86.41	86.41	87.19	85.01	373,680
May 22, 2025	87.28	86.75	86.75	88.07	86.75	290,045
May 21, 2025	89.2	87.52	87.52	89.73	87.52	364,600

TFI International Inc. (TFII) NYSE