TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.67	45.74	45.62	45.66	45.66	-0.17%	183,491
Apr 27, 2026	45.74	45.75	45.69	45.74	45.74	-0.02%	200,620
Apr 24, 2026	45.73	45.75	45.68	45.75	45.75	0.11%	325,479
Apr 23, 2026	45.74	45.74	45.65	45.70	45.70	-	388,241
Apr 22, 2026	45.68	45.72	45.67	45.70	45.70	0.09%	643,065
Apr 21, 2026	45.71	45.71	45.65	45.66	45.66	-0.17%	264,200
Apr 20, 2026	45.72	45.78	45.71	45.74	45.74	-0.04%	686,999
Apr 17, 2026	45.71	45.79	45.68	45.76	45.76	0.35%	706,633
Apr 16, 2026	45.63	45.63	45.59	45.60	45.60	0.07%	225,406
Apr 15, 2026	45.63	45.64	45.55	45.57	45.57	-0.09%	255,195
Apr 14, 2026	45.65	45.65	45.59	45.61	45.61	0.02%	394,319
Apr 13, 2026	45.58	45.62	45.56	45.60	45.60	0.07%	311,987
Apr 10, 2026	45.60	45.61	45.55	45.57	45.57	0.04%	729,802
Apr 9, 2026	45.53	45.62	45.47	45.55	45.55	0.15%	1,791,072
Apr 8, 2026	45.59	45.70	45.48	45.48	45.48	0.24%	393,254
Apr 7, 2026	45.30	45.39	45.29	45.37	45.37	0.09%	422,174
Apr 6, 2026	45.30	45.38	45.30	45.33	45.33	-0.07%	472,330
Apr 2, 2026	45.29	45.38	45.25	45.36	45.36	0.13%	628,237
Apr 1, 2026	45.23	45.33	45.23	45.30	45.30	-0.09%	609,876
Mar 31, 2026	45.24	45.39	45.22	45.34	45.21	0.33%	607,365
Mar 30, 2026	45.16	45.23	45.15	45.19	45.06	0.20%	516,217
Mar 27, 2026	44.98	45.12	44.95	45.10	44.97	0.07%	562,812
Mar 26, 2026	45.15	45.18	45.07	45.07	44.94	-0.28%	811,968
Mar 25, 2026	45.14	45.20	45.12	45.20	45.06	0.21%	750,337
Mar 24, 2026	45.22	45.29	45.08	45.10	44.97	-0.55%	2,749,091
Mar 23, 2026	45.31	45.40	45.23	45.35	45.22	0.38%	552,096
Mar 20, 2026	45.60	45.63	45.17	45.18	45.05	-0.99%	519,575
Mar 19, 2026	45.66	45.66	45.52	45.63	45.50	-0.02%	834,779
Mar 18, 2026	45.71	45.78	45.64	45.64	45.51	-0.23%	185,338
Mar 17, 2026	45.76	45.77	45.73	45.75	45.61	0.01%	132,842
Mar 16, 2026	45.78	45.83	45.71	45.74	45.61	0.02%	519,319
Mar 13, 2026	45.65	45.73	45.64	45.73	45.60	0.26%	292,281
Mar 12, 2026	45.64	45.75	45.60	45.61	45.48	-0.35%	332,125
Mar 11, 2026	45.85	45.85	45.69	45.77	45.64	-0.15%	411,611
Mar 10, 2026	45.91	45.93	45.82	45.84	45.71	-0.15%	135,997
Mar 9, 2026	45.84	45.95	45.82	45.91	45.77	-	255,533
Mar 6, 2026	45.84	45.93	45.82	45.91	45.77	-0.09%	239,135
Mar 5, 2026	45.95	45.98	45.85	45.95	45.81	-0.09%	508,771
Mar 4, 2026	46.03	46.04	45.92	45.99	45.85	0.04%	301,949
Mar 3, 2026	46.12	46.12	45.91	45.97	45.83	-0.45%	379,494
Mar 2, 2026	46.36	46.36	46.17	46.18	46.04	-0.69%	292,610
Feb 27, 2026	46.49	46.50	46.45	46.50	46.23	0.11%	339,521
Feb 26, 2026	46.44	46.46	46.41	46.45	46.18	0.09%	428,407
Feb 25, 2026	46.38	46.41	46.36	46.41	46.14	0.02%	266,167
Feb 24, 2026	46.34	46.40	46.33	46.40	46.13	0.13%	357,358
Feb 23, 2026	46.36	46.36	46.28	46.34	46.07	0.13%	223,768
Feb 20, 2026	46.30	46.31	46.27	46.28	46.01	0.09%	192,502
Feb 19, 2026	46.26	46.27	46.23	46.24	45.97	-	353,235
Feb 18, 2026	46.26	46.27	46.21	46.24	45.97	-0.04%	620,088
Feb 17, 2026	46.25	46.30	46.25	46.26	45.99	-0.06%	327,560
Feb 13, 2026	46.23	46.29	46.23	46.29	46.02	0.22%	290,800
Feb 12, 2026	46.14	46.21	46.13	46.19	45.92	0.22%	459,908
Feb 11, 2026	46.05	46.10	46.05	46.09	45.82	-0.13%	255,844
Feb 10, 2026	46.16	46.21	46.13	46.15	45.88	0.11%	324,011
Feb 9, 2026	46.05	46.11	46.05	46.10	45.83	0.07%	237,442
Feb 6, 2026	46.06	46.07	46.02	46.07	45.80	0.04%	387,089
Feb 5, 2026	46.05	46.09	46.02	46.05	45.78	0.09%	351,694
Feb 4, 2026	45.95	46.02	45.91	46.01	45.74	0.20%	326,549
Feb 3, 2026	45.89	45.92	45.89	45.92	45.65	0.11%	226,429
Feb 2, 2026	45.86	45.95	45.86	45.87	45.60	-0.33%	689,053
Jan 30, 2026	45.95	46.03	45.95	46.02	45.62	0.15%	314,600
Jan 29, 2026	45.92	45.99	45.92	45.95	45.55	-0.02%	291,146
Jan 28, 2026	45.92	45.99	45.92	45.96	45.56	0.02%	210,929
Jan 27, 2026	45.88	45.95	45.88	45.95	45.55	0.11%	284,833
Jan 26, 2026	45.91	45.94	45.90	45.90	45.50	-	337,624
Jan 23, 2026	45.88	45.92	45.85	45.90	45.50	0.09%	249,496
Jan 22, 2026	45.85	45.87	45.83	45.86	45.46	-0.09%	338,296
Jan 21, 2026	45.84	45.92	45.76	45.90	45.50	0.24%	518,994
Jan 20, 2026	45.94	45.94	45.77	45.79	45.39	-0.30%	860,716
Jan 16, 2026	46.01	46.01	45.93	45.93	45.53	-0.11%	422,391
Jan 15, 2026	46.04	46.04	45.97	45.98	45.58	-0.02%	361,531
Jan 14, 2026	45.99	46.01	45.95	45.99	45.59	0.20%	935,997
Jan 13, 2026	45.95	45.97	45.90	45.90	45.50	-0.07%	397,007
Jan 12, 2026	45.93	45.94	45.89	45.93	45.53	-0.04%	924,234
Jan 9, 2026	45.90	45.97	45.90	45.95	45.55	0.11%	621,920
Jan 8, 2026	45.89	45.95	45.89	45.90	45.50	-0.07%	653,120
Jan 7, 2026	45.85	45.93	45.85	45.93	45.53	0.28%	234,184
Jan 6, 2026	45.76	45.84	45.75	45.80	45.40	0.02%	392,968
Jan 5, 2026	45.78	45.81	45.76	45.79	45.39	0.09%	481,581
Jan 2, 2026	45.72	45.78	45.72	45.75	45.35	0.09%	404,605
Dec 31, 2025	45.66	45.74	45.66	45.71	45.31	0.02%	402,775
Dec 30, 2025	45.68	45.72	45.66	45.70	45.30	-	227,874
Dec 29, 2025	45.70	45.70	45.66	45.70	45.30	0.07%	562,257
Dec 26, 2025	45.71	45.73	45.63	45.67	45.27	-0.09%	457,205
Dec 24, 2025	45.64	45.71	45.64	45.71	45.31	0.11%	121,606
Dec 23, 2025	45.59	45.66	45.55	45.66	45.26	0.11%	276,660
Dec 22, 2025	45.57	45.63	45.57	45.61	45.21	-	473,435
Dec 19, 2025	45.60	45.61	45.58	45.61	45.21	0.04%	277,769
Dec 18, 2025	45.59	45.65	45.57	45.59	45.19	-0.26%	286,890
Dec 17, 2025	45.70	45.73	45.66	45.71	45.18	0.04%	455,952
Dec 16, 2025	45.64	45.72	45.63	45.69	45.16	0.09%	299,322
Dec 15, 2025	45.69	45.70	45.61	45.65	45.12	0.15%	759,652
Dec 12, 2025	45.60	45.64	45.58	45.58	45.05	-0.13%	298,375
Dec 11, 2025	45.68	45.72	45.62	45.64	45.11	-0.04%	235,033
Dec 10, 2025	45.60	45.66	45.58	45.66	45.13	0.15%	201,523
Dec 9, 2025	45.62	45.69	45.59	45.59	45.06	-0.07%	289,118
Dec 8, 2025	45.59	45.65	45.59	45.62	45.09	-0.07%	234,031
Dec 5, 2025	45.63	45.67	45.61	45.65	45.12	-	267,648
Dec 4, 2025	45.62	45.65	45.59	45.65	45.12	0.02%	313,347
Dec 3, 2025	45.63	45.72	45.62	45.64	45.11	0.02%	359,932