TFI International Inc. (FRA:9TF)
Germany
· Delayed Price · Currency is EUR 79.50
+2.00 (2.58%)
At close: Dec 4, 2025
TFI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Dec 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Dec 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Dec 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Nov 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Nov 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Nov 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Nov 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | - |
| Nov 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Nov 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Nov 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Nov 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| Nov 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Nov 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Nov 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Nov 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Nov 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Nov 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Nov 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Oct 31, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 30, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Oct 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Oct 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | - |
| Oct 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| Oct 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Oct 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Oct 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 5.92% | - |
| Oct 16, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Oct 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Oct 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.21% | - |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Oct 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Oct 8, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Oct 6, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Oct 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Oct 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Oct 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Sep 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Sep 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.12 | -0.65% | - |
| Sep 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | -1.91% | - |
| Sep 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.11 | - | - |
| Sep 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.11 | -0.63% | - |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.60 | -0.63% | - |
| Sep 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.10 | - | - |
| Sep 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.10 | -0.63% | - |
| Sep 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | - | - |
| Sep 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | 0.63% | - |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.10 | -1.24% | - |
| Sep 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | 1.90% | - |
| Sep 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.60 | 0.64% | - |
| Sep 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.11 | -2.48% | - |
| Sep 9, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | -1.83% | - |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.59 | -1.80% | - |
| Sep 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.08 | 1.83% | 11 |
| Sep 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.59 | 1.23% | 3 |
| Sep 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.59 | 0.62% | - |
| Sep 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | - | - |
| Sep 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | -0.62% | - |
| Aug 29, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.59 | 0.62% | 2 |
| Aug 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | - | - |
| Aug 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | -0.62% | - |
| Aug 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.59 | -1.82% | - |
| Aug 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | 5.10% | - |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.11 | 1.95% | - |
| Aug 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | -3.75% | - |
| Aug 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | 3.23% | - |
| Aug 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.11 | 0.65% | - |
| Aug 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | - | - |
| Aug 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | -3.14% | - |
| Aug 14, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.10 | 5.30% | 22 |
| Aug 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.12 | 4.86% | - |
| Aug 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.64 | -2.04% | - |
| Aug 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.13 | -0.68% | - |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | -3.27% | - |
| Aug 7, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.12 | -0.65% | - |
| Aug 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | 2.67% | - |
| Aug 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.62 | 0.67% | - |
| Aug 4, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.13 | -2.61% | 22 |
| Aug 1, 2025 | 75.50 | 76.50 | 75.50 | 76.50 | 76.12 | -1.29% | 22 |
| Jul 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.11 | -4.32% | - |
| Jul 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.59 | 3.85% | - |
| Jul 29, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 77.61 | -2.50% | 100 |
| Jul 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.60 | 3.23% | - |
| Jul 25, 2025 | 75.50 | 77.50 | 75.50 | 77.50 | 77.11 | 1.97% | 7 |
| Jul 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.62 | -0.65% | - |
| Jul 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.12 | 2.00% | - |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.62 | -1.32% | - |
| Jul 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.62 | -1.30% | - |
| Jul 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.61 | 0.65% | - |
| Jul 17, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.12 | 1.32% | - |