TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
97.26
+1.51 (1.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
TFI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.72 | 98.25 | 95.72 | 97.26 | 97.26 | 1.58% | 211,626 |
| Dec 4, 2025 | 93.00 | 96.35 | 92.93 | 95.75 | 95.75 | 2.85% | 286,078 |
| Dec 3, 2025 | 90.50 | 94.28 | 90.50 | 93.10 | 93.10 | 3.46% | 253,592 |
| Dec 2, 2025 | 88.66 | 90.47 | 87.53 | 89.99 | 89.99 | 1.25% | 255,211 |
| Dec 1, 2025 | 87.36 | 90.33 | 86.94 | 88.88 | 88.88 | 1.59% | 551,385 |
| Nov 28, 2025 | 87.53 | 87.97 | 87.17 | 87.49 | 87.49 | 0.81% | 61,489 |
| Nov 26, 2025 | 85.63 | 87.49 | 85.63 | 86.79 | 86.79 | 1.05% | 1,201,535 |
| Nov 25, 2025 | 84.31 | 86.18 | 84.31 | 85.89 | 85.89 | 1.93% | 124,614 |
| Nov 24, 2025 | 86.04 | 86.04 | 83.73 | 84.26 | 84.26 | -1.97% | 224,236 |
| Nov 21, 2025 | 81.36 | 86.23 | 81.19 | 85.95 | 85.95 | 6.49% | 233,267 |
| Nov 20, 2025 | 83.66 | 83.66 | 80.63 | 80.71 | 80.71 | -1.67% | 132,983 |
| Nov 19, 2025 | 83.56 | 83.67 | 81.94 | 82.08 | 82.08 | -1.37% | 134,592 |
| Nov 18, 2025 | 83.83 | 84.65 | 82.67 | 83.22 | 83.22 | -1.30% | 186,166 |
| Nov 17, 2025 | 85.44 | 85.44 | 83.60 | 84.32 | 84.32 | -1.60% | 257,569 |
| Nov 14, 2025 | 84.46 | 86.30 | 84.33 | 85.69 | 85.69 | 0.41% | 234,904 |
| Nov 13, 2025 | 87.18 | 87.50 | 84.89 | 85.34 | 85.34 | -2.72% | 287,263 |
| Nov 12, 2025 | 85.98 | 88.02 | 85.98 | 87.73 | 87.73 | 2.39% | 134,755 |
| Nov 11, 2025 | 85.42 | 85.91 | 84.41 | 85.68 | 85.68 | 0.59% | 82,953 |
| Nov 10, 2025 | 87.26 | 87.26 | 84.72 | 85.18 | 85.18 | -2.47% | 140,710 |
| Nov 7, 2025 | 85.30 | 87.36 | 85.23 | 87.34 | 87.34 | 2.06% | 110,932 |
| Nov 6, 2025 | 88.65 | 88.65 | 85.53 | 85.58 | 85.58 | -3.73% | 178,776 |
| Nov 5, 2025 | 89.59 | 89.87 | 87.95 | 88.90 | 88.90 | -0.68% | 191,269 |
| Nov 4, 2025 | 88.21 | 90.04 | 87.90 | 89.51 | 89.51 | 0.21% | 258,511 |
| Nov 3, 2025 | 89.00 | 89.80 | 86.68 | 89.32 | 89.32 | -0.46% | 464,875 |
| Oct 31, 2025 | 85.85 | 90.61 | 83.91 | 89.73 | 89.73 | 2.70% | 609,888 |
| Oct 30, 2025 | 88.90 | 88.93 | 87.04 | 87.37 | 87.37 | -2.11% | 383,475 |
| Oct 29, 2025 | 88.41 | 91.28 | 87.35 | 89.25 | 89.25 | 1.35% | 455,084 |
| Oct 28, 2025 | 89.34 | 90.75 | 87.74 | 88.06 | 88.06 | -1.52% | 204,313 |
| Oct 27, 2025 | 91.60 | 91.69 | 89.05 | 89.42 | 89.42 | -1.45% | 263,460 |
| Oct 24, 2025 | 89.46 | 90.99 | 89.24 | 90.74 | 90.74 | 1.93% | 173,099 |
| Oct 23, 2025 | 93.53 | 94.15 | 88.31 | 89.02 | 89.02 | -4.86% | 388,717 |
| Oct 22, 2025 | 95.72 | 96.53 | 93.51 | 93.57 | 93.57 | -2.68% | 315,233 |
| Oct 21, 2025 | 95.70 | 97.75 | 95.65 | 96.15 | 96.15 | -0.14% | 202,116 |
| Oct 20, 2025 | 95.10 | 97.50 | 95.10 | 96.28 | 96.28 | 1.83% | 249,637 |
| Oct 17, 2025 | 93.92 | 96.00 | 93.23 | 94.55 | 94.55 | -0.80% | 404,713 |
| Oct 16, 2025 | 90.31 | 95.46 | 89.56 | 95.31 | 95.31 | 7.09% | 514,032 |
| Oct 15, 2025 | 90.00 | 91.14 | 88.77 | 89.00 | 89.00 | -0.45% | 170,216 |
| Oct 14, 2025 | 86.58 | 89.56 | 86.58 | 89.40 | 89.40 | 1.38% | 182,578 |
| Oct 13, 2025 | 88.93 | 89.26 | 87.41 | 88.18 | 88.18 | 1.91% | 135,217 |
| Oct 10, 2025 | 91.33 | 91.66 | 86.52 | 86.53 | 86.53 | -4.66% | 245,393 |
| Oct 9, 2025 | 93.26 | 93.50 | 90.67 | 90.76 | 90.76 | -2.59% | 228,844 |
| Oct 8, 2025 | 90.80 | 93.20 | 89.75 | 93.17 | 93.17 | 2.62% | 322,273 |
| Oct 7, 2025 | 92.66 | 93.46 | 90.31 | 90.79 | 90.79 | -2.52% | 222,916 |
| Oct 6, 2025 | 91.49 | 94.36 | 89.83 | 93.14 | 93.14 | 2.17% | 241,090 |
| Oct 3, 2025 | 89.70 | 92.03 | 89.54 | 91.16 | 91.16 | 1.76% | 169,506 |
| Oct 2, 2025 | 89.17 | 90.24 | 88.83 | 89.58 | 89.58 | 0.90% | 190,718 |
| Oct 1, 2025 | 87.52 | 89.09 | 87.52 | 88.78 | 88.78 | 0.82% | 212,881 |
| Sep 30, 2025 | 88.78 | 88.94 | 86.56 | 88.06 | 88.06 | -1.42% | 139,376 |
| Sep 29, 2025 | 89.26 | 89.85 | 88.04 | 89.33 | 88.88 | 0.60% | 180,330 |
| Sep 26, 2025 | 90.03 | 90.65 | 88.39 | 88.80 | 88.35 | -1.22% | 327,743 |
| Sep 25, 2025 | 90.53 | 91.15 | 89.56 | 89.90 | 89.45 | -1.09% | 244,714 |
| Sep 24, 2025 | 93.09 | 94.33 | 90.87 | 90.89 | 90.43 | -2.45% | 274,403 |
| Sep 23, 2025 | 93.86 | 94.65 | 93.05 | 93.17 | 92.70 | -0.09% | 266,268 |
| Sep 22, 2025 | 93.33 | 93.97 | 92.47 | 93.25 | 92.78 | -0.21% | 228,442 |
| Sep 19, 2025 | 94.20 | 94.51 | 92.97 | 93.45 | 92.98 | -1.02% | 601,498 |
| Sep 18, 2025 | 94.27 | 96.32 | 94.06 | 94.41 | 93.93 | 0.89% | 299,417 |
| Sep 17, 2025 | 95.36 | 97.14 | 93.58 | 93.58 | 93.11 | -2.05% | 371,525 |
| Sep 16, 2025 | 95.12 | 96.16 | 94.36 | 95.54 | 95.06 | 0.98% | 182,723 |
| Sep 15, 2025 | 94.10 | 94.74 | 93.18 | 94.61 | 94.13 | 1.05% | 218,629 |
| Sep 12, 2025 | 94.76 | 94.76 | 92.80 | 93.63 | 93.16 | -1.24% | 238,592 |
| Sep 11, 2025 | 92.81 | 95.12 | 92.70 | 94.81 | 94.33 | 2.27% | 207,261 |
| Sep 10, 2025 | 92.29 | 93.22 | 90.74 | 92.71 | 92.24 | 0.28% | 278,866 |
| Sep 9, 2025 | 94.63 | 94.70 | 92.25 | 92.45 | 91.98 | -2.85% | 195,144 |
| Sep 8, 2025 | 96.67 | 96.67 | 94.83 | 95.16 | 94.68 | -1.35% | 181,870 |
| Sep 5, 2025 | 97.06 | 99.41 | 96.36 | 96.46 | 95.97 | -0.27% | 322,127 |
| Sep 4, 2025 | 95.34 | 96.95 | 93.65 | 96.72 | 96.23 | 1.44% | 267,675 |
| Sep 3, 2025 | 94.06 | 95.57 | 94.06 | 95.35 | 94.87 | 0.86% | 328,978 |
| Sep 2, 2025 | 93.75 | 94.66 | 93.09 | 94.54 | 94.06 | -0.28% | 261,474 |
| Aug 29, 2025 | 94.00 | 95.16 | 93.69 | 94.81 | 94.33 | 0.66% | 255,766 |
| Aug 28, 2025 | 94.42 | 94.42 | 92.60 | 94.19 | 93.72 | 0.11% | 305,243 |
| Aug 27, 2025 | 93.64 | 95.18 | 93.29 | 94.09 | 93.62 | -0.10% | 119,719 |
| Aug 26, 2025 | 94.78 | 95.72 | 93.80 | 94.18 | 93.71 | -0.49% | 182,410 |
| Aug 25, 2025 | 96.40 | 96.79 | 94.30 | 94.64 | 94.16 | -2.22% | 228,007 |
| Aug 22, 2025 | 91.60 | 98.14 | 91.60 | 96.79 | 96.30 | 6.25% | 593,585 |
| Aug 21, 2025 | 90.22 | 91.59 | 89.80 | 91.10 | 90.64 | 0.87% | 243,421 |
| Aug 20, 2025 | 93.35 | 93.39 | 90.28 | 90.31 | 89.86 | -3.63% | 358,966 |
| Aug 19, 2025 | 91.60 | 94.76 | 91.44 | 93.71 | 93.24 | 2.92% | 444,861 |
| Aug 18, 2025 | 90.65 | 91.52 | 90.45 | 91.05 | 90.59 | 0.42% | 304,164 |
| Aug 15, 2025 | 90.83 | 91.90 | 90.39 | 90.67 | 90.21 | 0.70% | 306,199 |
| Aug 14, 2025 | 91.50 | 91.50 | 89.71 | 90.04 | 89.59 | -3.18% | 365,579 |
| Aug 13, 2025 | 88.88 | 93.31 | 88.88 | 93.00 | 92.53 | 4.78% | 262,172 |
| Aug 12, 2025 | 85.22 | 89.04 | 85.22 | 88.76 | 88.31 | 5.13% | 251,257 |
| Aug 11, 2025 | 86.24 | 86.57 | 83.43 | 84.43 | 84.00 | -2.02% | 322,069 |
| Aug 8, 2025 | 86.35 | 87.31 | 85.73 | 86.17 | 85.74 | -0.46% | 223,692 |
| Aug 7, 2025 | 90.20 | 90.20 | 86.46 | 86.57 | 86.13 | -3.23% | 258,547 |
| Aug 6, 2025 | 88.93 | 89.64 | 88.31 | 89.46 | 89.01 | 0.74% | 309,550 |
| Aug 5, 2025 | 86.21 | 89.50 | 86.20 | 88.80 | 88.35 | 2.43% | 419,777 |
| Aug 4, 2025 | 85.58 | 86.85 | 85.34 | 86.69 | 86.25 | 1.81% | 200,538 |
| Aug 1, 2025 | 86.17 | 86.92 | 84.76 | 85.15 | 84.72 | -2.32% | 456,644 |
| Jul 31, 2025 | 86.99 | 88.46 | 86.58 | 87.17 | 86.73 | -0.67% | 390,137 |
| Jul 30, 2025 | 93.15 | 93.83 | 87.70 | 87.76 | 87.32 | -6.36% | 659,204 |
| Jul 29, 2025 | 93.34 | 95.89 | 90.89 | 93.72 | 93.25 | 3.86% | 1,106,328 |
| Jul 28, 2025 | 93.30 | 93.35 | 89.37 | 90.24 | 89.79 | -3.57% | 1,124,331 |
| Jul 25, 2025 | 90.00 | 93.58 | 89.04 | 93.58 | 93.11 | 5.02% | 967,250 |
| Jul 24, 2025 | 90.34 | 90.63 | 87.81 | 89.11 | 88.66 | -1.04% | 578,899 |
| Jul 23, 2025 | 90.37 | 90.87 | 89.62 | 90.05 | 89.60 | 0.20% | 387,670 |
| Jul 22, 2025 | 88.78 | 90.02 | 88.68 | 89.87 | 89.42 | 2.02% | 230,500 |
| Jul 21, 2025 | 88.65 | 90.02 | 88.08 | 88.09 | 87.65 | -0.16% | 202,244 |
| Jul 18, 2025 | 90.32 | 90.32 | 87.81 | 88.23 | 87.79 | -1.34% | 225,774 |
| Jul 17, 2025 | 89.56 | 90.83 | 89.02 | 89.43 | 88.98 | -0.16% | 240,840 |