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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.16	119.33	119.33	120.9	116.77	303,919
February 19, 2026	117.43	118.51	118.51	119.02	115.29	331,500
February 18, 2026	124.06	116.27	116.27	124.08	111.45	898,619
February 17, 2026	119.64	121.06	121.06	122.07	119.64	459,600
February 13, 2026	116.41	120.25	120.25	121.11	115.89	359,900
February 12, 2026	126.63	115.46	115.46	127.44	111.44	830,323
February 11, 2026	124.19	125.65	125.65	126.02	122.89	437,528
February 10, 2026	122.56	123.99	123.99	125.2	121.32	382,900
February 09, 2026	122.99	122.32	122.32	122.99	120.37	250,800
February 06, 2026	120.15	121.88	121.88	122.66	118.46	332,008
February 05, 2026	121.44	120.22	120.22	122.88	119.76	571,500
February 04, 2026	118.87	122.31	122.31	122.52	118.12	845,000
February 03, 2026	111.94	118.12	118.12	118.41	111.94	751,000
February 02, 2026	107.28	112.27	112.27	112.66	107.28	563,510
January 30, 2026	108.1	107.55	107.55	109.89	106.2	349,300
January 29, 2026	109.17	109.62	109.62	109.72	107.87	332,800
January 28, 2026	108.9	108.29	108.29	109.76	107.46	410,300
January 27, 2026	107.87	108.29	108.29	109.3	107.34	267,800
January 26, 2026	109.12	107.81	107.81	109.61	106.66	356,000
January 23, 2026	111.51	109.26	109.26	111.51	108.71	346,818
January 22, 2026	111.19	111.79	111.79	111.93	110.99	340,247
January 21, 2026	109.47	111.04	111.04	112.45	109.47	487,216
January 20, 2026	110.06	108.71	108.71	111.34	108.68	361,900
January 16, 2026	111.78	111.36	111.36	112.9	110.4	390,800
January 15, 2026	111.63	112.56	112.56	113.76	111.63	276,000
January 14, 2026	110.85	111.56	111.56	112.8	110.73	317,543
January 13, 2026	111.65	111.46	111.46	113.25	110.41	347,000
January 12, 2026	111.45	111.84	111.84	112.59	110.3	450,776
January 09, 2026	110.5	110.89	110.89	111.54	108.71	424,107
January 08, 2026	107.98	110.03	110.03	110.67	107.3	417,087
January 07, 2026	108.46	107.4	107.4	109.1	106.61	473,704
January 06, 2026	110.98	108.46	108.46	111.58	108.36	475,834
January 05, 2026	107.62	110.66	110.66	110.91	107.37	566,505
January 02, 2026	104.21	106.58	106.58	107.11	103.05	196,500
December 31, 2025	104	103.35	103.35	104.63	103.14	125,438
December 30, 2025	105.35	104.66	104.19	105.65	104.55	134,900
December 29, 2025	106.38	105.95	105.47	106.91	105.4	126,748
December 26, 2025	105.58	106.31	106.31	106.32	104.62	60,880
December 24, 2025	105.23	106.21	106.21	106.26	105.23	60,100
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

TFI International Inc. (TFII) NYSE