Skip to main content
TFI International Inc. (TSX:TFII)
Canada flag Canada · Delayed Price · Currency is CAD
197.81
+9.28 (4.92%)
Apr 28, 2026, 4:00 PM EST

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.98203.93192.01197.81197.814.92%568,644
Apr 27, 2026187.27191.05187.00188.53188.53-0.55%316,257
Apr 24, 2026188.83191.25187.58189.57189.570.39%176,541
Apr 23, 2026184.99190.15184.99188.84188.841.69%260,326
Apr 22, 2026184.95186.51183.56185.70185.700.41%160,699
Apr 21, 2026185.41189.13183.18184.95184.95-0.31%204,304
Apr 20, 2026181.08185.78179.45185.52185.522.95%225,606
Apr 17, 2026176.75182.96176.67180.20180.202.86%268,038
Apr 16, 2026168.46176.27166.79175.19175.193.99%282,487
Apr 15, 2026173.50173.50168.00168.47168.47-2.23%143,192
Apr 14, 2026171.38173.33169.17172.31172.310.54%142,535
Apr 13, 2026165.91171.72165.32171.38171.381.25%157,925
Apr 10, 2026171.00173.05168.29169.27169.27-1.07%145,914
Apr 9, 2026167.07171.84167.07171.10171.102.54%293,813
Apr 8, 2026165.00169.70165.00166.86166.864.24%208,222
Apr 7, 2026158.14160.76156.75160.07160.071.03%460,152
Apr 6, 2026155.07158.62153.67158.44158.442.17%162,035
Apr 2, 2026152.10155.59149.59155.08155.080.94%178,224
Apr 1, 2026151.91156.56151.57153.63153.631.46%216,948
Mar 31, 2026147.93152.17146.21151.42151.423.51%217,700
Mar 30, 2026147.34148.03144.67146.28145.630.56%278,719
Mar 27, 2026145.84146.08143.16145.46144.81-0.59%122,003
Mar 26, 2026147.04148.43145.38146.32145.67-0.69%104,816
Mar 25, 2026146.63147.82144.01147.34146.682.14%274,483
Mar 24, 2026141.45146.59141.21144.26143.610.52%150,232
Mar 23, 2026137.61143.72137.61143.51142.875.66%362,627
Mar 20, 2026135.62136.75133.84135.82135.210.22%352,491
Mar 19, 2026137.00137.15133.67135.52134.91-1.92%244,213
Mar 18, 2026138.09141.41137.98138.17137.55-0.02%214,080
Mar 17, 2026140.80142.65138.07138.20137.58-0.67%97,730
Mar 16, 2026139.97141.75138.50139.13138.51-0.62%131,196
Mar 13, 2026140.62142.94139.19140.00139.37-0.24%159,732
Mar 12, 2026149.86149.86139.85140.34139.71-6.93%228,875
Mar 11, 2026149.08151.11146.81150.79150.120.22%201,658
Mar 10, 2026149.96154.53147.98150.46149.79-0.11%209,384
Mar 9, 2026146.78151.29142.73150.63149.960.24%273,965
Mar 6, 2026157.00157.09149.09150.27149.60-6.08%464,636
Mar 5, 2026159.36161.67157.41159.99159.27-0.81%180,833
Mar 4, 2026163.58166.00161.01161.30160.58-0.44%114,004
Mar 3, 2026157.92162.20155.37162.02161.30-0.33%163,132
Mar 2, 2026160.44165.00157.04162.56161.83-0.25%192,046
Feb 27, 2026162.34164.31160.48162.97162.24-0.12%341,221
Feb 26, 2026156.08164.21156.08163.16162.434.71%219,281
Feb 25, 2026161.15161.15155.63155.82155.12-2.48%111,515
Feb 24, 2026157.50160.75156.72159.79159.081.39%166,536
Feb 23, 2026163.63163.63157.11157.60156.89-3.46%117,067
Feb 20, 2026162.41164.74159.45163.24162.510.50%195,798
Feb 19, 2026160.59162.99158.05162.43161.701.86%178,158
Feb 18, 2026161.00165.00152.39159.47158.76-3.29%347,444
Feb 17, 2026165.08166.73163.48164.90164.160.78%209,785
Feb 13, 2026157.40164.79156.45163.62162.894.15%236,636
Feb 12, 2026170.65172.53151.85157.10156.40-7.88%414,531
Feb 11, 2026168.52171.00167.69170.53169.771.41%288,061
Feb 10, 2026166.84169.46165.35168.16167.411.34%143,148
Feb 9, 2026167.06167.06163.66165.94165.20-0.34%112,582
Feb 6, 2026164.97167.37161.71166.50165.760.95%185,593
Feb 5, 2026165.82167.63163.93164.94164.20-1.30%212,984
Feb 4, 2026161.08167.41160.76167.11166.363.76%387,890
Feb 3, 2026152.99161.48152.99161.05160.334.84%327,852
Feb 2, 2026146.45153.79146.32153.61152.924.98%177,900
Jan 30, 2026145.79149.34144.51146.33145.68-0.98%185,831
Jan 29, 2026147.69148.00146.00147.78147.120.69%215,378
Jan 28, 2026147.52148.51145.68146.77146.11-0.33%223,713
Jan 27, 2026146.93148.58146.42147.25146.59-0.37%131,173
Jan 26, 2026149.76150.00145.92147.79147.13-1.26%176,593
Jan 23, 2026153.61153.61149.07149.68149.01-2.80%197,234
Jan 22, 2026153.92154.35153.22153.99153.300.29%175,437
Jan 21, 2026151.20155.20151.20153.55152.862.14%582,007
Jan 20, 2026153.00153.75150.26150.33149.66-3.75%313,602
Jan 19, 2026154.05156.38154.00156.18155.480.66%67,511
Jan 16, 2026156.50156.65153.30155.15154.46-0.90%206,726
Jan 15, 2026154.59158.30154.59156.56155.861.10%173,484
Jan 14, 2026153.71157.08153.67154.86154.17-0.03%154,238
Jan 13, 2026155.22157.43153.60154.90154.21-0.32%211,343
Jan 12, 2026154.74156.32153.74155.40154.700.60%144,307
Jan 9, 2026152.63154.94151.04154.48153.791.27%239,943
Jan 8, 2026149.73153.38148.70152.55151.872.48%218,932
Jan 7, 2026149.68150.63147.14148.86148.19-0.51%211,774
Jan 6, 2026152.58153.53149.60149.62148.95-1.82%277,757
Jan 5, 2026147.57152.56147.57152.39151.714.10%269,106
Jan 2, 2026142.03147.16142.03146.39145.743.19%140,274
Dec 31, 2025142.48143.16141.52141.87141.24-0.98%108,206
Dec 30, 2025144.22145.00143.26143.27141.99-1.20%163,475
Dec 29, 2025144.55145.65144.22145.01143.710.02%94,472
Dec 24, 2025144.03145.30144.03144.98143.680.24%43,291
Dec 23, 2025145.77146.35144.17144.63143.34-0.84%155,935
Dec 22, 2025143.57145.91143.38145.85144.551.28%230,050
Dec 19, 2025148.96148.97144.00144.01142.72-3.32%377,728
Dec 18, 2025146.08151.72145.01148.96147.632.32%394,288
Dec 17, 2025145.58146.58144.37145.58144.280.52%285,234
Dec 16, 2025143.00145.71143.00144.82143.520.73%257,474
Dec 15, 2025141.72144.00140.37143.77142.481.70%286,678
Dec 12, 2025142.38144.05140.92141.37140.11-0.06%199,919
Dec 11, 2025139.09141.87139.09141.45140.191.43%257,572
Dec 10, 2025136.07139.68136.00139.46138.211.96%311,879
Dec 9, 2025138.00139.20136.41136.78135.56-0.90%192,949
Dec 8, 2025136.26139.05135.84138.02136.792.52%603,150
Dec 5, 2025133.93136.04133.49134.63133.430.76%256,810
Dec 4, 2025129.00134.46129.00133.62132.432.88%312,767
Dec 3, 2025126.43131.35126.17129.88128.723.23%174,595