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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	106.05	105.63	105.63	106.49	105.16	225,502
December 22, 2025	104.76	106.09	106.09	106.12	104.47	345,433
December 19, 2025	107.38	104.52	104.52	108.06	104.37	400,733
December 18, 2025	105.9	108.03	108.03	110.22	105.9	554,200
December 17, 2025	104.72	105.55	105.55	106.35	104.71	615,500
December 16, 2025	104.24	105.19	105.19	105.94	104.2	381,800
December 15, 2025	103.03	104.37	104.37	104.57	101.98	385,300
December 12, 2025	103.47	102.68	102.68	104.69	102.33	269,839
December 11, 2025	101.29	102.74	102.74	103.02	101.21	284,300
December 10, 2025	98.56	101.1	101.1	101.24	97.56	266,200
December 09, 2025	99.03	98.71	98.71	100.26	98.4	183,526
December 08, 2025	98.43	99.58	99.58	100.4	98.03	432,800
December 05, 2025	95.72	97.26	97.26	98.25	95.72	218,900
December 04, 2025	93	95.75	95.75	96.35	93	237,362
December 03, 2025	90.5	93.1	93.1	94.28	90.5	253,600
December 02, 2025	88.66	89.99	89.99	90.47	87.53	255,211
December 01, 2025	87.36	88.88	88.88	90.33	86.94	551,600
November 28, 2025	87.53	87.49	87.49	87.97	87.17	61,500
November 26, 2025	85.63	86.79	86.79	87.49	85.63	1.2M
November 25, 2025	84.31	85.89	85.89	86.18	84.31	124,614
November 24, 2025	86.04	84.26	84.26	86.04	83.73	224,236
November 21, 2025	81.36	85.95	85.95	86.23	81.19	233,300
November 20, 2025	83.66	80.71	80.71	83.66	80.63	133,000
November 19, 2025	83.56	82.08	82.08	83.67	81.94	134,600
November 18, 2025	83.83	83.22	83.22	84.65	82.67	186,200
November 17, 2025	85.44	84.32	84.32	85.44	83.6	257,569
November 14, 2025	84.46	85.69	85.69	86.3	84.33	234,904
November 13, 2025	87.18	85.34	85.34	87.5	84.89	287,300
November 12, 2025	85.98	87.73	87.73	88.02	85.98	134,800
November 11, 2025	84.54	85.68	85.68	85.91	84.41	69,097
November 10, 2025	87.26	85.18	85.18	87.26	84.72	140,710
November 07, 2025	85.3	87.34	87.34	87.36	85.23	110,932
November 06, 2025	88.65	85.58	85.58	88.65	85.53	178,800
November 05, 2025	89.59	88.9	88.9	89.87	87.95	191,300
November 04, 2025	88.21	89.51	89.51	90.04	87.9	258,511
November 03, 2025	89	89.32	89.32	89.8	86.68	464,900
October 31, 2025	85.85	89.73	89.73	90.61	83.91	609,900
October 30, 2025	88.9	87.37	87.37	88.93	87.04	383,500
October 29, 2025	88.41	89.25	89.25	91.28	87.35	455,100
October 28, 2025	89.34	88.06	88.06	90.75	87.74	204,313
October 27, 2025	91.6	89.42	89.42	91.69	89.05	263,500
October 24, 2025	89.46	90.74	90.74	90.99	89.24	173,100
October 23, 2025	93.53	89.02	89.02	94.15	88.31	388,717
October 22, 2025	95.72	93.57	93.57	96.53	93.51	315,233
October 21, 2025	95.7	96.15	96.15	97.75	95.65	202,116
October 20, 2025	95.1	96.28	96.28	97.5	95.1	249,637
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

TFI International Inc. (TFII) NYSE