TFI International Inc. (TFII) NYSE

111.35

+0.58(+0.52%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	109.39	111.35	111.35	112.17	107.75	398,800
April 01, 2026	109.51	110.77	110.77	112.74	108.64	311,515
March 31, 2026	105.9	108.63	108.63	109.33	105.04	455,494
March 30, 2026	105.35	104.98	104.98	106.33	103.9	344,074
March 27, 2026	104.18	104.71	104.71	105.41	103.47	232,598
March 26, 2026	105.27	105.48	105.48	107.46	104.95	161,218
March 25, 2026	106.24	106.48	106.48	107.08	104.29	304,591
March 24, 2026	102.38	104.75	104.75	106.58	102.17	236,373
March 23, 2026	102.01	104.52	104.52	104.96	101.26	722,964
March 20, 2026	98.99	99.13	99.13	99.57	97.54	454,364
March 19, 2026	99.37	98.75	98.75	99.83	97.37	532,730
March 18, 2026	100.71	100.66	100.66	102.85	100.23	369,004
March 17, 2026	103.2	100.78	100.78	104.19	100.78	294,934
March 16, 2026	102.84	101.71	101.71	103.46	101.24	389,576
March 13, 2026	103.9	102.04	102.04	104.81	101.33	544,603
March 12, 2026	109.18	102.96	102.96	109.29	102.61	454,195
March 11, 2026	110.88	111.08	111.08	111.39	107.91	342,048
March 10, 2026	110.51	110.76	110.76	114.04	109.28	259,119
March 09, 2026	108.24	110.88	110.88	111.41	104.91	448,691
March 06, 2026	114.83	110.59	110.59	114.97	109.72	766,918
March 05, 2026	116.01	117.04	117.04	118.23	114.92	327,427
March 04, 2026	119.83	118.28	118.28	121.42	117.84	153,734
March 03, 2026	115.14	118.48	118.48	118.73	113.28	306,518
March 02, 2026	117.72	118.88	118.88	120.76	114.91	412,907
February 27, 2026	118.25	119.72	119.72	120.75	117.1	672,000
February 26, 2026	114.25	119.22	119.22	120.08	114.19	684,529
February 25, 2026	117.42	113.93	113.93	117.42	113.77	141,929
February 24, 2026	115.09	116.51	116.51	117.3	114.14	215,645
February 23, 2026	118.97	115.17	115.17	119.05	114.69	207,850
February 20, 2026	118.16	119.33	0	120.9	116.77	303,919
February 19, 2026	117.43	118.51	0	119.02	115.29	331,500
February 18, 2026	124.06	116.27	0	124.08	111.45	898,619
February 17, 2026	119.64	121.06	0	122.07	119.64	459,600
February 13, 2026	116.41	120.25	0	121.11	115.89	359,900
February 12, 2026	126.63	115.46	0	127.44	111.44	830,323
February 11, 2026	124.19	125.65	0	126.02	122.89	437,528
February 10, 2026	122.56	123.99	0	125.2	121.32	382,900
February 09, 2026	122.99	122.32	0	122.99	120.37	250,800
February 06, 2026	120.15	121.88	0	122.66	118.46	332,008
February 05, 2026	121.44	120.22	0	122.88	119.76	571,500
February 04, 2026	118.87	122.31	0	122.52	118.12	845,000
February 03, 2026	111.94	118.12	0	118.41	111.94	751,000
February 02, 2026	107.28	112.27	0	112.66	107.28	563,510
January 30, 2026	108.1	107.55	0	109.89	106.2	349,300
January 29, 2026	109.17	109.62	0	109.72	107.87	332,800
January 28, 2026	108.9	108.29	0	109.76	107.46	410,300
January 27, 2026	107.87	108.29	0	109.3	107.34	267,800
January 26, 2026	109.12	107.81	0	109.61	106.66	356,000
January 23, 2026	111.51	109.26	0	111.51	108.71	346,818
January 22, 2026	111.19	111.79	0	111.93	110.99	340,247
January 21, 2026	109.47	111.04	0	112.45	109.47	487,216
January 20, 2026	110.06	108.71	0	111.34	108.68	361,900
January 16, 2026	111.78	111.36	0	112.9	110.4	390,800
January 15, 2026	111.63	112.56	0	113.76	111.63	276,000
January 14, 2026	110.85	111.56	0	112.8	110.73	317,543
January 13, 2026	111.65	111.46	0	113.25	110.41	347,000
January 12, 2026	111.45	111.84	0	112.59	110.3	450,776
January 09, 2026	110.5	110.89	0	111.54	108.71	424,107
January 08, 2026	107.98	110.03	0	110.69	106.84	477,123
January 07, 2026	108.46	107.4	0	109.1	106.61	473,704