Skip to main content
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
153.25
-6.74 (-4.21%)
Mar 6, 2026, 1:23 PM EST

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026157.00157.09151.63152.68--4.57%246,184
Mar 5, 2026159.36161.67157.41159.99159.99-0.81%180,862
Mar 4, 2026163.58166.00161.01161.30161.30-0.44%108,431
Mar 3, 2026157.92162.20155.37162.02162.02-0.33%163,217
Mar 2, 2026160.44165.00157.04162.56162.56-0.25%192,046
Feb 27, 2026162.34164.31160.48162.97162.97-0.12%341,294
Feb 26, 2026156.08164.21156.08163.16163.164.71%219,281
Feb 25, 2026161.15161.15155.63155.82155.82-2.48%111,588
Feb 24, 2026157.50160.75156.72159.79159.791.39%166,536
Feb 23, 2026163.63163.63157.11157.60157.60-3.46%117,140
Feb 20, 2026162.41164.74159.45163.24163.240.50%195,798
Feb 19, 2026160.59162.99158.05162.43162.431.86%178,159
Feb 18, 2026161.00165.00152.39159.47159.47-3.29%347,444
Feb 17, 2026165.08166.73163.48164.90164.900.78%209,868
Feb 13, 2026157.40164.79156.45163.62163.624.15%236,636
Feb 12, 2026170.65172.53151.85157.10157.10-7.88%414,559
Feb 11, 2026168.52171.00167.69170.53170.531.41%288,061
Feb 10, 2026166.84169.46165.35168.16168.161.34%142,581
Feb 9, 2026167.06167.06163.66165.94165.94-0.34%112,582
Feb 6, 2026164.97167.37161.71166.50166.500.95%185,593
Feb 5, 2026165.82167.63163.93164.94164.94-1.30%212,984
Feb 4, 2026161.08167.41160.76167.11167.113.76%387,890
Feb 3, 2026152.99161.48152.99161.05161.054.84%327,852
Feb 2, 2026146.45153.79146.32153.61153.614.98%177,900
Jan 30, 2026145.79149.34144.51146.33146.33-0.98%185,831
Jan 29, 2026147.69148.00146.00147.78147.780.69%215,378
Jan 28, 2026147.52148.51145.68146.77146.77-0.33%223,713
Jan 27, 2026146.93148.58146.42147.25147.25-0.37%131,173
Jan 26, 2026149.76150.00145.92147.79147.79-1.26%176,593
Jan 23, 2026153.61153.61149.07149.68149.68-2.80%197,234
Jan 22, 2026153.92154.35153.22153.99153.990.29%175,437
Jan 21, 2026151.20155.20151.20153.55153.552.14%582,007
Jan 20, 2026153.00153.75150.26150.33150.33-3.75%313,602
Jan 19, 2026154.05156.38154.00156.18156.180.66%67,511
Jan 16, 2026156.50156.65153.30155.15155.15-0.90%206,726
Jan 15, 2026154.59158.30154.59156.56156.561.10%173,484
Jan 14, 2026153.71157.08153.67154.86154.86-0.03%154,238
Jan 13, 2026155.22157.43153.60154.90154.90-0.32%211,343
Jan 12, 2026154.74156.32153.74155.40155.400.60%144,307
Jan 9, 2026152.63154.94151.04154.48154.481.27%239,943
Jan 8, 2026149.73153.38148.70152.55152.552.48%218,932
Jan 7, 2026149.68150.63147.14148.86148.86-0.51%211,774
Jan 6, 2026152.58153.53149.60149.62149.62-1.82%277,757
Jan 5, 2026147.57152.56147.57152.39152.394.10%269,106
Jan 2, 2026142.03147.16142.03146.39146.393.19%140,274
Dec 31, 2025142.48143.16141.52141.87141.87-0.98%108,206
Dec 30, 2025144.22145.00143.26143.27142.63-1.20%163,475
Dec 29, 2025144.55145.65144.22145.01144.360.02%94,472
Dec 24, 2025144.03145.30144.03144.98144.330.24%43,291
Dec 23, 2025145.77146.35144.17144.63143.98-0.84%155,935
Dec 22, 2025143.57145.91143.38145.85145.201.28%230,050
Dec 19, 2025148.96148.97144.00144.01143.36-3.32%377,728
Dec 18, 2025146.08151.72145.01148.96148.292.32%394,288
Dec 17, 2025145.58146.58144.37145.58144.930.52%285,234
Dec 16, 2025143.00145.71143.00144.82144.170.73%257,474
Dec 15, 2025141.72144.00140.37143.77143.121.70%286,678
Dec 12, 2025142.38144.05140.92141.37140.74-0.06%199,919
Dec 11, 2025139.09141.87139.09141.45140.821.43%257,572
Dec 10, 2025136.07139.68136.00139.46138.831.96%311,879
Dec 9, 2025138.00139.20136.41136.78136.17-0.90%192,949
Dec 8, 2025136.26139.05135.84138.02137.402.52%603,150
Dec 5, 2025133.93136.04133.49134.63134.030.76%256,810
Dec 4, 2025129.00134.46129.00133.62133.022.88%312,767
Dec 3, 2025126.43131.35126.17129.88129.303.23%174,595
Dec 2, 2025124.18126.50122.66125.82125.261.13%150,505
Dec 1, 2025121.81126.11121.01124.41123.852.08%277,429
Nov 28, 2025123.02123.02121.73121.87121.32-0.84%133,167
Nov 27, 2025122.94123.22121.33122.90122.350.79%67,330
Nov 26, 2025121.50122.95121.07121.94121.390.59%201,774
Nov 25, 2025118.76121.42118.76121.22120.681.99%119,306
Nov 24, 2025120.93121.07118.06118.86118.33-1.92%327,594
Nov 21, 2025114.98121.64114.68121.19120.656.46%343,640
Nov 20, 2025116.57117.33113.72113.84113.33-1.36%125,722
Nov 19, 2025116.94117.19115.20115.41114.89-0.72%124,018
Nov 18, 2025118.41118.69115.75116.25115.73-1.91%152,101
Nov 17, 2025119.64120.14117.51118.51117.98-1.47%320,675
Nov 14, 2025118.50121.13118.17120.28119.740.48%208,871
Nov 13, 2025122.30122.94119.21119.71119.17-2.62%525,829
Nov 12, 2025119.84123.24119.84122.93122.382.45%264,056
Nov 11, 2025118.90120.40118.10119.99119.450.59%86,179
Nov 10, 2025122.25122.71118.82119.29118.75-2.59%149,598
Nov 7, 2025121.18122.50119.70122.46121.911.35%117,787
Nov 6, 2025125.10125.10120.76120.83120.29-3.63%424,441
Nov 5, 2025126.76127.08124.01125.38124.82-0.64%129,893
Nov 4, 2025123.76126.92123.76126.19125.620.51%227,475
Nov 3, 2025125.12126.20121.56125.55124.99-0.39%497,833
Oct 31, 2025119.19127.16117.90126.04125.473.20%502,525
Oct 30, 2025123.71124.42121.71122.13121.58-1.86%218,296
Oct 29, 2025122.99126.84121.43124.44123.881.49%410,802
Oct 28, 2025125.31126.64122.31122.61122.06-1.88%257,528
Oct 27, 2025127.45127.97124.61124.96124.40-1.53%255,672
Oct 24, 2025125.77127.63124.90126.90126.332.01%219,347
Oct 23, 2025131.68131.98123.55124.40123.84-4.91%340,666
Oct 22, 2025134.57134.60130.80130.82130.23-2.87%207,990
Oct 21, 2025134.82136.85133.71134.69134.09-0.35%181,521
Oct 20, 2025134.11136.82133.72135.16134.552.00%295,345
Oct 17, 2025131.94134.67130.84132.51131.92-1.08%368,281
Oct 16, 2025126.83134.14125.68133.96133.367.02%483,809
Oct 15, 2025126.05128.11124.66125.17124.61-0.36%179,991
Oct 14, 2025121.74125.78121.74125.62125.063.66%287,886