TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.95	45.98	45.85	45.95	45.95	-0.09%	508,771
Mar 4, 2026	46.03	46.04	45.92	45.99	45.99	0.04%	301,948
Mar 3, 2026	46.12	46.12	45.91	45.97	45.97	-0.45%	379,494
Mar 2, 2026	46.36	46.36	46.17	46.18	46.18	-0.69%	292,610
Feb 27, 2026	46.49	46.50	46.45	46.50	46.36	0.11%	339,521
Feb 26, 2026	46.44	46.46	46.41	46.45	46.31	0.09%	428,407
Feb 25, 2026	46.38	46.41	46.36	46.41	46.27	0.02%	266,167
Feb 24, 2026	46.34	46.40	46.33	46.40	46.26	0.13%	357,358
Feb 23, 2026	46.36	46.36	46.28	46.34	46.20	0.13%	223,768
Feb 20, 2026	46.30	46.31	46.27	46.28	46.14	0.09%	192,502
Feb 19, 2026	46.26	46.27	46.23	46.24	46.10	-	353,235
Feb 18, 2026	46.26	46.27	46.21	46.24	46.10	-0.04%	620,088
Feb 17, 2026	46.25	46.30	46.25	46.26	46.12	-0.06%	327,560
Feb 13, 2026	46.23	46.29	46.23	46.29	46.15	0.22%	290,800
Feb 12, 2026	46.14	46.21	46.13	46.19	46.05	0.22%	459,908
Feb 11, 2026	46.05	46.10	46.05	46.09	45.95	-0.13%	255,844
Feb 10, 2026	46.16	46.21	46.13	46.15	46.01	0.11%	324,011
Feb 9, 2026	46.05	46.11	46.05	46.10	45.96	0.07%	237,442
Feb 6, 2026	46.06	46.07	46.02	46.07	45.93	0.04%	387,089
Feb 5, 2026	46.05	46.09	46.02	46.05	45.91	0.09%	351,694
Feb 4, 2026	45.95	46.02	45.91	46.01	45.88	0.20%	326,549
Feb 3, 2026	45.89	45.92	45.89	45.92	45.79	0.11%	226,429
Feb 2, 2026	45.86	45.95	45.86	45.87	45.74	-0.33%	689,053
Jan 30, 2026	45.95	46.03	45.95	46.02	45.75	0.15%	314,600
Jan 29, 2026	45.92	45.99	45.92	45.95	45.68	-0.02%	291,146
Jan 28, 2026	45.92	45.99	45.92	45.96	45.69	0.02%	210,929
Jan 27, 2026	45.88	45.95	45.88	45.95	45.68	0.11%	284,833
Jan 26, 2026	45.91	45.94	45.90	45.90	45.63	-	337,624
Jan 23, 2026	45.88	45.92	45.85	45.90	45.63	0.09%	249,496
Jan 22, 2026	45.85	45.87	45.83	45.86	45.59	-0.09%	338,296
Jan 21, 2026	45.84	45.92	45.76	45.90	45.63	0.24%	518,994
Jan 20, 2026	45.94	45.94	45.77	45.79	45.53	-0.30%	860,716
Jan 16, 2026	46.01	46.01	45.93	45.93	45.66	-0.11%	422,391
Jan 15, 2026	46.04	46.04	45.97	45.98	45.71	-0.02%	361,531
Jan 14, 2026	45.99	46.01	45.95	45.99	45.72	0.20%	935,997
Jan 13, 2026	45.95	45.97	45.90	45.90	45.63	-0.07%	397,007
Jan 12, 2026	45.93	45.94	45.89	45.93	45.66	-0.04%	924,234
Jan 9, 2026	45.90	45.97	45.90	45.95	45.68	0.11%	621,920
Jan 8, 2026	45.89	45.95	45.89	45.90	45.63	-0.07%	653,120
Jan 7, 2026	45.85	45.93	45.85	45.93	45.66	0.28%	234,184
Jan 6, 2026	45.76	45.84	45.75	45.80	45.54	0.02%	392,968
Jan 5, 2026	45.78	45.81	45.76	45.79	45.53	0.09%	481,581
Jan 2, 2026	45.72	45.78	45.72	45.75	45.49	0.09%	404,605
Dec 31, 2025	45.66	45.74	45.66	45.71	45.45	0.02%	402,775
Dec 30, 2025	45.68	45.72	45.66	45.70	45.44	-	227,874
Dec 29, 2025	45.70	45.70	45.66	45.70	45.44	0.07%	562,257
Dec 26, 2025	45.71	45.73	45.63	45.67	45.41	-0.09%	457,205
Dec 24, 2025	45.64	45.71	45.64	45.71	45.45	0.11%	121,606
Dec 23, 2025	45.59	45.66	45.55	45.66	45.40	0.11%	276,660
Dec 22, 2025	45.57	45.63	45.57	45.61	45.35	-	473,435
Dec 19, 2025	45.60	45.61	45.58	45.61	45.35	0.04%	277,769
Dec 18, 2025	45.59	45.65	45.57	45.59	45.33	-0.26%	286,890
Dec 17, 2025	45.70	45.73	45.66	45.71	45.31	0.04%	455,952
Dec 16, 2025	45.64	45.72	45.63	45.69	45.29	0.09%	299,322
Dec 15, 2025	45.69	45.70	45.61	45.65	45.25	0.15%	759,652
Dec 12, 2025	45.60	45.64	45.58	45.58	45.18	-0.13%	298,375
Dec 11, 2025	45.68	45.72	45.62	45.64	45.24	-0.04%	235,033
Dec 10, 2025	45.60	45.66	45.58	45.66	45.26	0.15%	201,523
Dec 9, 2025	45.62	45.69	45.59	45.59	45.19	-0.07%	289,118
Dec 8, 2025	45.59	45.65	45.59	45.62	45.22	-0.07%	234,031
Dec 5, 2025	45.63	45.67	45.61	45.65	45.25	-	267,648
Dec 4, 2025	45.62	45.65	45.59	45.65	45.25	0.02%	313,347
Dec 3, 2025	45.63	45.72	45.62	45.64	45.24	0.02%	359,932
Dec 2, 2025	45.63	45.64	45.57	45.63	45.23	-0.02%	281,759
Dec 1, 2025	45.65	45.65	45.61	45.64	45.24	-0.61%	556,881
Nov 28, 2025	45.87	45.92	45.87	45.92	45.39	0.04%	112,660
Nov 26, 2025	45.82	45.90	45.81	45.90	45.37	0.20%	175,651
Nov 25, 2025	45.88	45.88	45.79	45.81	45.28	-	453,873
Nov 24, 2025	45.75	45.84	45.75	45.81	45.28	0.09%	209,337
Nov 21, 2025	45.84	45.84	45.73	45.77	45.24	-	286,101
Nov 20, 2025	45.70	45.82	45.70	45.77	45.24	0.09%	574,945
Nov 19, 2025	45.76	45.84	45.71	45.73	45.20	-0.15%	529,223
Nov 18, 2025	45.85	45.88	45.78	45.80	45.27	0.11%	263,835
Nov 17, 2025	45.72	45.80	45.72	45.75	45.22	0.13%	319,339
Nov 14, 2025	45.82	45.85	45.68	45.69	45.16	-0.15%	327,744
Nov 13, 2025	45.75	45.80	45.74	45.76	45.23	-0.26%	431,602
Nov 12, 2025	45.92	45.92	45.78	45.88	45.35	-0.07%	242,368
Nov 11, 2025	45.78	45.92	45.78	45.91	45.38	0.28%	132,581
Nov 10, 2025	45.75	45.80	45.75	45.78	45.25	0.09%	128,741
Nov 7, 2025	45.73	45.80	45.73	45.74	45.21	-0.02%	278,733
Nov 6, 2025	45.76	45.77	45.71	45.75	45.22	0.18%	750,758
Nov 5, 2025	45.70	45.72	45.65	45.67	45.14	-0.13%	1,158,852
Nov 4, 2025	45.71	45.78	45.69	45.73	45.20	0.09%	1,269,181
Nov 3, 2025	45.70	45.75	45.68	45.69	45.16	-0.46%	328,310
Oct 31, 2025	45.86	45.93	45.86	45.90	45.24	0.15%	220,317
Oct 30, 2025	45.73	45.85	45.72	45.83	45.17	-0.04%	473,567
Oct 29, 2025	45.88	45.93	45.83	45.85	45.19	-0.13%	340,265
Oct 28, 2025	45.89	45.96	45.89	45.91	45.25	-0.02%	184,883
Oct 27, 2025	45.88	45.95	45.88	45.92	45.26	0.15%	220,188
Oct 24, 2025	45.98	45.98	45.85	45.85	45.19	-0.11%	248,271
Oct 23, 2025	45.88	45.93	45.86	45.90	45.24	-0.04%	302,054
Oct 22, 2025	45.96	45.96	45.89	45.92	45.26	0.02%	509,076
Oct 21, 2025	45.93	45.93	45.88	45.91	45.25	-	231,731
Oct 20, 2025	45.89	45.93	45.87	45.91	45.25	0.20%	194,043
Oct 17, 2025	45.81	45.87	45.80	45.82	45.16	-0.07%	517,071
Oct 16, 2025	45.84	45.87	45.74	45.85	45.19	0.26%	279,597
Oct 15, 2025	45.79	45.79	45.69	45.73	45.07	0.07%	6,018,660
Oct 14, 2025	45.78	45.78	45.70	45.70	45.04	-0.15%	144,231
Oct 13, 2025	45.72	45.77	45.63	45.77	45.11	0.24%	244,883
Oct 10, 2025	45.68	45.68	45.59	45.66	45.00	0.24%	709,492