Skip to main content
TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
110.88
+0.29 (0.26%)
At close: Mar 9, 2026, 4:00 PM EDT
110.54
-0.34 (-0.31%)
After-hours: Mar 9, 2026, 7:00 PM EDT

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026108.24111.41104.91110.88110.880.26%448,465
Mar 6, 2026114.83114.97109.72110.59110.59-5.51%735,923
Mar 5, 2026116.01118.23114.92117.04117.04-1.05%327,427
Mar 4, 2026119.83121.42117.77118.28118.28-0.17%165,386
Mar 3, 2026115.14118.96113.18118.48118.48-0.34%319,856
Mar 2, 2026117.72120.76114.91118.88118.88-0.70%411,640
Feb 27, 2026118.25120.75117.10119.72119.720.42%660,510
Feb 26, 2026114.25120.08114.19119.22119.224.64%660,729
Feb 25, 2026117.42117.42113.77113.93113.93-2.21%140,752
Feb 24, 2026115.09117.30114.14116.51116.511.16%209,285
Feb 23, 2026118.97119.05114.69115.17115.17-3.49%200,334
Feb 20, 2026118.16120.90116.77119.33119.330.69%303,919
Feb 19, 2026117.43119.02115.29118.51118.511.93%324,021
Feb 18, 2026124.06124.08111.45116.27116.27-3.96%854,556
Feb 17, 2026119.64122.07119.64121.06121.060.67%439,671
Feb 13, 2026116.41121.11115.89120.25120.254.15%359,650
Feb 12, 2026126.63127.44111.44115.46115.46-8.11%830,323
Feb 11, 2026124.19126.02122.89125.65125.651.34%429,907
Feb 10, 2026122.56125.20121.32123.99123.991.37%375,690
Feb 9, 2026122.99122.99120.37122.32122.320.36%250,780
Feb 6, 2026120.15122.66118.46121.88121.881.38%332,008
Feb 5, 2026121.44122.88119.76120.22120.22-1.71%563,448
Feb 4, 2026118.87122.52118.12122.31122.313.55%830,341
Feb 3, 2026111.94118.41111.94118.12118.125.21%750,981
Feb 2, 2026107.28112.66107.28112.27112.274.39%563,510
Jan 30, 2026108.10109.89106.20107.55107.55-1.89%344,635
Jan 29, 2026109.17109.72107.87109.62109.621.23%332,772
Jan 28, 2026108.90109.76107.46108.29108.29-410,285
Jan 27, 2026107.87109.30107.34108.29108.290.45%260,314
Jan 26, 2026109.12109.61106.66107.81107.81-1.33%350,868
Jan 23, 2026111.51111.51108.71109.26109.26-2.32%336,450
Jan 22, 2026111.19111.93110.99111.85111.850.73%328,612
Jan 21, 2026109.47112.45109.47111.04111.042.14%447,184
Jan 20, 2026110.06111.34108.68108.71108.71-2.38%345,885
Jan 16, 2026111.78112.90110.40111.36111.36-1.07%388,597
Jan 15, 2026111.63113.76111.63112.56112.560.90%275,952
Jan 14, 2026110.85112.80110.73111.56111.560.09%317,543
Jan 13, 2026111.65113.25110.41111.46111.46-0.34%346,982
Jan 12, 2026111.45112.59110.30111.84111.840.86%450,746
Jan 9, 2026110.50111.54108.71110.89110.890.78%424,107
Jan 8, 2026107.98110.69106.84110.03110.032.45%477,123
Jan 7, 2026108.46109.10106.61107.40107.40-0.98%473,704
Jan 6, 2026110.98111.58108.36108.46108.46-1.99%463,430
Jan 5, 2026107.62110.91107.37110.66110.663.83%566,505
Jan 2, 2026104.21107.11103.05106.58106.583.13%191,031
Dec 31, 2025104.00104.63103.14103.35103.35-1.25%125,438
Dec 30, 2025105.35105.65104.55104.66104.19-1.22%132,060
Dec 29, 2025106.38106.91105.40105.95105.47-0.34%126,748
Dec 26, 2025105.58106.32104.62106.31105.830.09%60,880
Dec 24, 2025105.23106.26105.23106.21105.730.55%60,063
Dec 23, 2025106.05106.49105.16105.63105.16-0.43%225,502
Dec 22, 2025104.76106.12104.47106.09105.611.50%345,433
Dec 19, 2025107.38108.06104.37104.52104.05-3.25%400,733
Dec 18, 2025105.90110.22105.90108.03107.542.35%554,168
Dec 17, 2025104.72106.35104.71105.55105.080.34%615,479
Dec 16, 2025104.24105.94104.20105.19104.720.79%381,762
Dec 15, 2025103.03104.57101.98104.37103.901.65%385,265
Dec 12, 2025103.47104.69102.33102.68102.22-0.06%269,839
Dec 11, 2025101.29103.02101.21102.74102.281.62%284,266
Dec 10, 202598.56101.2497.56101.10100.652.42%266,152
Dec 9, 202599.03100.2698.4098.7198.27-0.87%183,526
Dec 8, 202598.43100.4098.0399.5899.132.39%432,786
Dec 5, 202595.7298.2595.7297.2696.821.58%218,861
Dec 4, 202593.0096.3592.9395.7595.322.85%286,079
Dec 3, 202590.5094.2890.5093.1092.683.46%253,592
Dec 2, 202588.6690.4787.5389.9989.591.25%255,211
Dec 1, 202587.3690.3386.9488.8888.481.59%551,585
Nov 28, 202587.5387.9787.1787.4987.100.81%61,489
Nov 26, 202585.6387.4985.6386.7986.401.05%1,201,535
Nov 25, 202584.3186.1884.3185.8985.501.93%124,614
Nov 24, 202586.0486.0483.7384.2683.88-1.97%224,236
Nov 21, 202581.3686.2381.1985.9585.566.49%233,267
Nov 20, 202583.6683.6680.6380.7180.35-1.67%132,983
Nov 19, 202583.5683.6781.9482.0881.71-1.37%134,592
Nov 18, 202583.8384.6582.6783.2282.85-1.30%186,166
Nov 17, 202585.4485.4483.6084.3283.94-1.60%257,569
Nov 14, 202584.4686.3084.3385.6985.310.41%234,904
Nov 13, 202587.1887.5084.8985.3484.96-2.72%287,263
Nov 12, 202585.9888.0285.9887.7387.342.39%134,755
Nov 11, 202585.4285.9184.4185.6885.300.59%82,953
Nov 10, 202587.2687.2684.7285.1884.80-2.47%140,710
Nov 7, 202585.3087.3685.2387.3486.952.06%110,932
Nov 6, 202588.6588.6585.5385.5885.20-3.73%178,776
Nov 5, 202589.5989.8787.9588.9088.50-0.68%191,269
Nov 4, 202588.2190.0487.9089.5189.110.21%258,511
Nov 3, 202589.0089.8086.6889.3288.92-0.46%464,875
Oct 31, 202585.8590.6183.9189.7389.332.70%609,888
Oct 30, 202588.9088.9387.0487.3786.98-2.11%383,475
Oct 29, 202588.4191.2887.3589.2588.851.35%455,084
Oct 28, 202589.3490.7587.7488.0687.66-1.52%204,313
Oct 27, 202591.6091.6989.0589.4289.02-1.45%263,460
Oct 24, 202589.4690.9989.2490.7490.331.93%173,099
Oct 23, 202593.5394.1588.3189.0288.62-4.86%388,717
Oct 22, 202595.7296.5393.5193.5793.15-2.68%315,233
Oct 21, 202595.7097.7595.6596.1595.72-0.14%202,116
Oct 20, 202595.1097.5095.1096.2895.851.83%249,637
Oct 17, 202593.9296.0093.2394.5594.13-0.80%404,713
Oct 16, 202590.3195.4689.5695.3194.887.09%514,032
Oct 15, 202590.0091.1488.7789.0088.60-0.45%170,216
Oct 14, 202586.5889.5686.5889.4089.001.38%182,578