TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.67	45.77	45.67	45.76	45.76	0.07%	182,482
Jun 25, 2026	45.74	45.77	45.72	45.73	45.73	0.04%	310,648
Jun 24, 2026	45.65	45.75	45.65	45.71	45.71	0.22%	180,383
Jun 23, 2026	45.63	45.67	45.61	45.61	45.61	-0.13%	118,747
Jun 22, 2026	45.61	45.70	45.61	45.67	45.67	-	503,956
Jun 18, 2026	45.59	45.69	45.59	45.67	45.67	0.29%	287,285
Jun 17, 2026	45.61	45.66	45.52	45.54	45.54	-0.11%	377,881
Jun 16, 2026	45.60	45.66	45.59	45.59	45.59	-	432,959
Jun 15, 2026	45.57	45.65	45.57	45.59	45.59	0.09%	214,987
Jun 12, 2026	45.55	45.60	45.47	45.55	45.55	-0.13%	274,692
Jun 11, 2026	45.49	45.65	45.47	45.61	45.61	0.24%	552,967
Jun 10, 2026	45.55	45.58	45.45	45.50	45.50	-0.20%	499,211
Jun 9, 2026	45.53	45.63	45.53	45.59	45.59	0.07%	570,805
Jun 8, 2026	45.54	45.62	45.54	45.56	45.56	-	240,121
Jun 5, 2026	45.54	45.58	45.50	45.56	45.56	-0.14%	497,872
Jun 4, 2026	45.56	45.65	45.56	45.63	45.63	0.10%	272,517
Jun 3, 2026	45.50	45.61	45.50	45.58	45.58	-0.02%	551,152
Jun 2, 2026	45.51	45.62	45.51	45.59	45.59	0.22%	223,987
Jun 1, 2026	45.38	45.54	45.34	45.49	45.49	0.07%	773,642
May 29, 2026	45.54	45.64	45.54	45.59	45.46	0.13%	550,974
May 28, 2026	45.41	45.56	45.41	45.53	45.40	0.15%	488,648
May 27, 2026	45.38	45.49	45.38	45.46	45.33	0.13%	175,215
May 26, 2026	45.29	45.42	45.29	45.40	45.27	0.46%	388,416
May 22, 2026	45.15	45.24	45.15	45.19	45.06	-	202,124
May 21, 2026	45.06	45.19	45.06	45.19	45.06	0.09%	918,344
May 20, 2026	45.08	45.17	45.06	45.15	45.02	0.18%	1,123,983
May 19, 2026	45.11	45.11	45.00	45.07	44.94	-0.24%	422,543
May 18, 2026	45.18	45.21	45.11	45.18	45.05	0.06%	966,447
May 15, 2026	45.23	45.29	45.07	45.16	45.02	-0.50%	554,674
May 14, 2026	45.36	45.43	45.36	45.38	45.25	-	208,751
May 13, 2026	45.39	45.43	45.36	45.38	45.25	-0.11%	357,112
May 12, 2026	45.43	45.47	45.40	45.43	45.30	-0.15%	626,908
May 11, 2026	45.49	45.54	45.49	45.50	45.37	-0.02%	212,189
May 8, 2026	45.56	45.58	45.49	45.51	45.38	0.07%	115,316
May 7, 2026	45.51	45.58	45.48	45.48	45.35	-0.09%	253,637
May 6, 2026	45.57	45.57	45.50	45.52	45.39	0.24%	359,162
May 5, 2026	45.48	45.48	45.39	45.41	45.28	-0.04%	655,693
May 4, 2026	45.42	45.45	45.37	45.43	45.30	-	479,572
May 1, 2026	45.50	45.51	45.43	45.43	45.30	-0.03%	284,230
Apr 30, 2026	45.53	45.60	45.53	45.58	45.31	0.13%	332,097
Apr 29, 2026	45.65	45.65	45.50	45.52	45.25	-0.31%	399,923
Apr 28, 2026	45.67	45.74	45.62	45.66	45.39	-0.17%	183,491
Apr 27, 2026	45.74	45.75	45.69	45.74	45.47	-0.02%	200,620
Apr 24, 2026	45.73	45.75	45.68	45.75	45.48	0.11%	325,706
Apr 23, 2026	45.74	45.74	45.65	45.70	45.43	-	388,241
Apr 22, 2026	45.68	45.72	45.67	45.70	45.43	0.09%	643,735
Apr 21, 2026	45.71	45.71	45.65	45.66	45.39	-0.17%	264,200
Apr 20, 2026	45.72	45.78	45.71	45.74	45.47	-0.04%	686,999
Apr 17, 2026	45.71	45.79	45.68	45.76	45.49	0.35%	706,633
Apr 16, 2026	45.63	45.63	45.59	45.60	45.33	0.07%	225,406
Apr 15, 2026	45.63	45.64	45.55	45.57	45.30	-0.09%	255,195
Apr 14, 2026	45.65	45.65	45.59	45.61	45.34	0.02%	394,319
Apr 13, 2026	45.58	45.62	45.56	45.60	45.33	0.07%	311,987
Apr 10, 2026	45.60	45.61	45.55	45.57	45.30	0.04%	729,949
Apr 9, 2026	45.53	45.62	45.47	45.55	45.28	0.15%	1,791,072
Apr 8, 2026	45.59	45.70	45.48	45.48	45.21	0.24%	393,254
Apr 7, 2026	45.30	45.39	45.29	45.37	45.10	0.09%	422,185
Apr 6, 2026	45.30	45.38	45.30	45.33	45.06	-0.07%	472,330
Apr 2, 2026	45.29	45.38	45.25	45.36	45.09	0.13%	628,237
Apr 1, 2026	45.23	45.33	45.23	45.30	45.03	0.21%	609,876
Mar 31, 2026	45.24	45.39	45.22	45.34	44.94	0.33%	607,365
Mar 30, 2026	45.16	45.23	45.15	45.19	44.79	0.20%	516,217
Mar 27, 2026	44.98	45.12	44.95	45.10	44.70	0.07%	562,812
Mar 26, 2026	45.15	45.18	45.07	45.07	44.67	-0.28%	811,968
Mar 25, 2026	45.14	45.20	45.12	45.20	44.80	0.21%	750,337
Mar 24, 2026	45.22	45.29	45.08	45.10	44.70	-0.55%	2,749,091
Mar 23, 2026	45.31	45.40	45.23	45.35	44.95	0.38%	552,096
Mar 20, 2026	45.60	45.63	45.17	45.18	44.78	-0.99%	519,575
Mar 19, 2026	45.66	45.66	45.52	45.63	45.23	-0.02%	834,779
Mar 18, 2026	45.71	45.78	45.64	45.64	45.24	-0.23%	185,338
Mar 17, 2026	45.76	45.77	45.73	45.75	45.34	0.01%	132,842
Mar 16, 2026	45.78	45.83	45.71	45.74	45.34	0.02%	519,319
Mar 13, 2026	45.65	45.73	45.64	45.73	45.33	0.26%	292,281
Mar 12, 2026	45.64	45.75	45.60	45.61	45.21	-0.35%	332,125
Mar 11, 2026	45.85	45.85	45.69	45.77	45.37	-0.15%	411,611
Mar 10, 2026	45.91	45.93	45.82	45.84	45.44	-0.15%	135,997
Mar 9, 2026	45.84	45.95	45.82	45.91	45.51	-	255,533
Mar 6, 2026	45.84	45.93	45.82	45.91	45.51	-0.09%	239,135
Mar 5, 2026	45.95	45.98	45.85	45.95	45.55	-0.09%	508,771
Mar 4, 2026	46.03	46.04	45.92	45.99	45.58	0.04%	301,949
Mar 3, 2026	46.12	46.12	45.91	45.97	45.57	-0.45%	379,494
Mar 2, 2026	46.36	46.36	46.17	46.18	45.77	-0.40%	292,610
Feb 27, 2026	46.49	46.50	46.45	46.50	45.96	0.11%	339,521
Feb 26, 2026	46.44	46.46	46.41	46.45	45.91	0.09%	428,407
Feb 25, 2026	46.38	46.41	46.36	46.41	45.87	0.02%	266,167
Feb 24, 2026	46.34	46.40	46.33	46.40	45.86	0.13%	357,358
Feb 23, 2026	46.36	46.36	46.28	46.34	45.80	0.13%	223,768
Feb 20, 2026	46.30	46.31	46.27	46.28	45.74	0.09%	192,502
Feb 19, 2026	46.26	46.27	46.23	46.24	45.70	-	353,235
Feb 18, 2026	46.26	46.27	46.21	46.24	45.70	-0.04%	620,088
Feb 17, 2026	46.25	46.30	46.25	46.26	45.72	-0.06%	327,560
Feb 13, 2026	46.23	46.29	46.23	46.29	45.75	0.22%	290,800
Feb 12, 2026	46.14	46.21	46.13	46.19	45.65	0.22%	459,908
Feb 11, 2026	46.05	46.10	46.05	46.09	45.55	-0.13%	255,844
Feb 10, 2026	46.16	46.21	46.13	46.15	45.61	0.11%	324,011
Feb 9, 2026	46.05	46.11	46.05	46.10	45.56	0.07%	237,442
Feb 6, 2026	46.06	46.07	46.02	46.07	45.53	0.04%	387,089
Feb 5, 2026	46.05	46.09	46.02	46.05	45.51	0.09%	351,694
Feb 4, 2026	45.95	46.02	45.91	46.01	45.47	0.20%	326,549
Feb 3, 2026	45.89	45.92	45.89	45.92	45.38	0.11%	226,429