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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	93.92	94.55	94.55	96	93.23	404,713
October 16, 2025	90.31	95.31	95.31	95.46	89.56	514,032
October 15, 2025	90	89	89	91.14	88.77	170,216
October 14, 2025	86.58	89.4	89.4	89.56	86.58	182,600
October 13, 2025	88.93	88.18	88.18	89.26	87.41	135,217
October 10, 2025	91.33	86.53	86.53	91.66	86.52	218,096
October 09, 2025	93.26	90.76	90.76	93.5	90.67	228,844
October 08, 2025	90.8	93.17	93.17	93.2	89.75	322,300
October 07, 2025	92.66	90.79	90.79	93.46	90.31	222,916
October 06, 2025	91.49	93.14	93.14	94.36	89.83	241,100
October 03, 2025	89.7	91.16	91.16	92.03	89.54	169,506
October 02, 2025	89.17	89.58	89.58	90.24	88.83	190,718
October 01, 2025	87.52	88.78	88.78	89.09	87.52	212,900
September 30, 2025	88.78	88.06	88.06	88.94	86.56	139,400
September 29, 2025	89.26	89.33	88.88	89.85	88.04	180,330
September 26, 2025	90.03	88.8	88.8	90.65	88.39	327,737
September 25, 2025	90.53	89.9	89.9	91.15	89.56	244,714
September 24, 2025	93.09	90.89	90.89	94.33	90.87	274,403
September 23, 2025	93.86	93.17	93.17	94.65	93.05	266,268
September 22, 2025	93.33	93.25	93.25	93.97	92.47	228,442
September 19, 2025	94.2	93.45	93.45	94.51	93	271,084
September 18, 2025	94.27	94.41	94.41	96.32	94.09	299,417
September 17, 2025	95.36	93.58	93.58	97.14	93.58	371,500
September 16, 2025	95.12	95.54	95.54	96.16	94.36	182,723
September 15, 2025	94.1	94.61	94.61	94.74	93.18	218,629
September 12, 2025	94.76	93.63	93.63	94.76	92.8	238,600
September 11, 2025	92.81	94.81	94.81	95.12	92.7	207,300
September 10, 2025	92.29	92.71	92.71	93.22	90.74	278,900
September 09, 2025	94.63	92.45	92.45	94.7	92.25	195,144
September 08, 2025	96.67	95.16	95.16	96.67	94.83	181,900
September 05, 2025	97.06	96.46	96.46	99.41	96.39	322,126
September 04, 2025	95.34	96.72	96.72	96.95	93.65	267,700
September 03, 2025	94.06	95.35	95.35	95.57	94.06	329,000
September 02, 2025	93.75	94.54	94.54	94.66	93.09	261,500
August 29, 2025	94	94.76	94.76	95.16	93.96	221,102
August 28, 2025	94.42	94.19	94.19	94.42	92.6	305,243
August 27, 2025	93.64	94.09	94.09	95.18	93.29	119,719
August 26, 2025	94.78	94.18	94.18	95.72	93.8	182,410
August 25, 2025	96.4	94.64	94.64	96.79	94.3	228,007
August 22, 2025	91.6	96.79	96.79	98.14	91.6	593,600
August 21, 2025	90.22	91.1	91.1	91.59	89.8	243,421
August 20, 2025	93.35	90.31	90.31	93.39	90.28	359,000
August 19, 2025	91.6	93.71	93.71	94.76	91.44	444,900
August 18, 2025	90.65	91.05	91.05	91.52	90.45	304,200
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

TFI International Inc. (TFII) NYSE