Skip to main content
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
134.63
+1.01 (0.76%)
At close: Dec 5, 2025

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.93136.04133.49134.63134.630.76%256,865
Dec 4, 2025129.00134.46129.00133.62133.622.88%312,767
Dec 3, 2025126.43131.35126.17129.88129.883.23%174,671
Dec 2, 2025124.18126.50122.66125.82125.821.13%150,505
Dec 1, 2025121.81126.11121.01124.41124.412.08%277,429
Nov 28, 2025123.02123.02121.73121.87121.87-0.84%133,167
Nov 27, 2025122.94123.22121.33122.90122.900.79%67,330
Nov 26, 2025121.50122.95121.07121.94121.940.59%201,774
Nov 25, 2025118.76121.42118.76121.22121.221.99%119,306
Nov 24, 2025120.93121.07118.06118.86118.86-1.92%327,594
Nov 21, 2025114.98121.64114.68121.19121.196.46%343,648
Nov 20, 2025116.57117.33113.72113.84113.84-1.36%125,722
Nov 19, 2025116.94117.19115.20115.41115.41-0.72%124,018
Nov 18, 2025118.41118.69115.75116.25116.25-1.91%152,101
Nov 17, 2025119.64120.14117.51118.51118.51-1.47%320,675
Nov 14, 2025118.50121.13118.17120.28120.280.48%208,871
Nov 13, 2025122.30122.94119.21119.71119.71-2.62%525,829
Nov 12, 2025119.84123.24119.84122.93122.932.45%264,056
Nov 11, 2025118.90120.40118.10119.99119.990.59%86,179
Nov 10, 2025122.25122.71118.82119.29119.29-2.59%149,598
Nov 7, 2025121.18122.50119.70122.46122.461.35%117,787
Nov 6, 2025125.10125.10120.76120.83120.83-3.63%424,441
Nov 5, 2025126.76127.08124.01125.38125.38-0.64%129,893
Nov 4, 2025123.76126.92123.76126.19126.190.51%227,475
Nov 3, 2025125.12126.20121.56125.55125.55-0.39%497,833
Oct 31, 2025119.19127.16117.90126.04126.043.20%502,525
Oct 30, 2025123.71124.42121.71122.13122.13-1.86%218,296
Oct 29, 2025122.99126.84121.43124.44124.441.49%410,802
Oct 28, 2025125.31126.64122.31122.61122.61-1.88%257,528
Oct 27, 2025127.45127.97124.61124.96124.96-1.53%255,672
Oct 24, 2025125.77127.63124.90126.90126.902.01%219,347
Oct 23, 2025131.68131.98123.55124.40124.40-4.91%340,666
Oct 22, 2025134.57134.60130.80130.82130.82-2.87%207,990
Oct 21, 2025134.82136.85133.71134.69134.69-0.35%181,521
Oct 20, 2025134.11136.82133.72135.16135.162.00%295,345
Oct 17, 2025131.94134.67130.84132.51132.51-1.08%368,281
Oct 16, 2025126.83134.14125.68133.96133.967.02%483,809
Oct 15, 2025126.05128.11124.66125.17125.17-0.36%179,991
Oct 14, 2025121.74125.78121.74125.62125.623.66%287,886
Oct 10, 2025127.20128.42121.14121.18121.18-4.81%246,746
Oct 9, 2025130.34130.84127.10127.30127.30-2.06%232,180
Oct 8, 2025127.44130.02125.04129.98129.982.57%335,349
Oct 7, 2025129.23130.52126.01126.72126.72-2.53%186,207
Oct 6, 2025128.49131.69125.43130.01130.012.22%216,591
Oct 3, 2025124.99128.38124.95127.19127.191.70%174,235
Oct 2, 2025124.08125.91124.08125.06125.060.96%164,800
Oct 1, 2025122.12124.19121.59123.87123.871.13%279,215
Sep 30, 2025123.40123.66120.51122.48122.48-1.57%259,777
Sep 29, 2025124.31124.89122.66124.43124.430.56%172,837
Sep 26, 2025126.44126.44123.18123.74123.11-1.32%296,202
Sep 25, 2025126.20127.07124.72125.39124.75-0.81%224,096
Sep 24, 2025128.74131.12126.36126.41125.77-1.98%246,159
Sep 23, 2025129.80130.79128.91128.97128.32-0.09%163,735
Sep 22, 2025129.07129.87127.72129.08128.430.37%200,045
Sep 19, 2025130.16130.52127.87128.60127.95-1.20%988,967
Sep 18, 2025130.21132.71129.78130.16129.500.93%222,207
Sep 17, 2025131.37133.34128.96128.96128.31-1.95%178,597
Sep 16, 2025130.28132.00129.62131.52130.850.95%213,990
Sep 15, 2025129.63130.66129.00130.28129.620.55%256,563
Sep 12, 2025131.05131.05128.41129.57128.91-1.14%129,761
Sep 11, 2025128.63131.59128.55131.07130.411.96%162,081
Sep 10, 2025127.65129.22125.68128.55127.900.39%191,362
Sep 9, 2025130.23130.55127.79128.05127.40-2.50%224,737
Sep 8, 2025133.64133.65130.99131.34130.67-1.72%155,468
Sep 5, 2025133.53137.31133.22133.64132.96-0.07%351,557
Sep 4, 2025130.67134.04129.58133.74133.061.68%212,932
Sep 3, 2025130.07131.82129.81131.53130.861.08%232,039
Sep 2, 2025128.08130.49127.97130.13129.470.01%181,066
Aug 29, 2025129.29130.93129.07130.12129.460.54%210,403
Aug 28, 2025129.72129.82127.45129.42128.76-0.19%258,800
Aug 27, 2025129.49131.96129.05129.66129.00-0.44%142,504
Aug 26, 2025131.39132.42129.70130.23129.57-0.66%266,127
Aug 25, 2025134.54134.54130.79131.10130.44-2.06%196,184
Aug 22, 2025127.43135.72127.43133.86133.185.71%430,907
Aug 21, 2025125.39127.31124.94126.63125.991.05%248,347
Aug 20, 2025128.38129.46125.24125.32124.68-3.58%243,188
Aug 19, 2025126.50131.11126.50129.97129.313.36%257,995
Aug 18, 2025125.83126.55124.63125.74125.100.33%259,528
Aug 15, 2025125.00126.65124.58125.33124.690.73%160,849
Aug 14, 2025125.83125.88123.86124.42123.79-2.80%214,082
Aug 13, 2025122.12128.49122.12128.01127.364.64%312,689
Aug 12, 2025117.64122.53117.64122.33121.715.17%279,905
Aug 11, 2025118.00119.65115.02116.32115.73-1.84%170,234
Aug 8, 2025119.41120.11118.00118.50117.90-0.45%201,806
Aug 7, 2025123.58123.82118.95119.03118.43-3.24%232,198
Aug 6, 2025123.41123.41121.46123.02122.400.58%208,857
Aug 5, 2025117.94123.28117.94122.31121.694.23%270,636
Aug 1, 2025119.86120.07116.98117.35116.75-2.61%406,710
Jul 31, 2025121.00122.46120.00120.50119.89-0.83%289,982
Jul 30, 2025129.18129.84121.31121.51120.89-5.85%627,761
Jul 29, 2025127.95131.93124.86129.06128.414.00%532,851
Jul 28, 2025128.28128.28122.64124.10123.47-3.15%666,365
Jul 25, 2025122.06128.16122.06128.13127.485.48%352,225
Jul 24, 2025122.92123.50119.77121.47120.85-0.78%253,697
Jul 23, 2025122.36123.70122.00122.43121.810.13%208,479
Jul 22, 2025120.69123.16120.69122.27121.651.30%210,667
Jul 21, 2025122.07123.38120.62120.70120.09-0.35%132,317
Jul 18, 2025123.46123.50120.60121.12120.51-1.50%150,775
Jul 17, 2025122.21124.89122.21122.96122.340.36%200,665
Jul 16, 2025122.66122.87121.11122.52121.900.96%173,152