Skip to main content
TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
144.82
+6.49 (4.69%)
At close: Apr 28, 2026, 4:00 PM EDT
144.82
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

TFI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026142.95149.09142.35145.65-5.29%670,705
Apr 27, 2026137.58140.07137.58138.33138.33-0.43%686,061
Apr 24, 2026137.69139.80136.98138.93138.930.77%221,741
Apr 23, 2026136.57139.29135.25137.87137.871.44%289,591
Apr 22, 2026136.20136.65134.46135.91135.910.50%340,046
Apr 21, 2026136.40138.58134.20135.24135.24-0.45%337,215
Apr 20, 2026132.02136.18131.53135.85135.853.22%344,545
Apr 17, 2026130.02133.97129.73131.61131.612.97%521,462
Apr 16, 2026123.42128.82123.42127.81127.814.08%294,148
Apr 15, 2026125.41125.41122.36122.80122.80-1.80%244,927
Apr 14, 2026124.13126.13123.71125.05125.050.60%174,844
Apr 13, 2026120.10124.47119.71124.30124.301.52%343,893
Apr 10, 2026124.15125.36121.54122.44122.44-1.16%395,624
Apr 9, 2026120.22124.46120.22123.88123.882.73%370,374
Apr 8, 2026119.34122.52119.31120.59120.594.73%360,160
Apr 7, 2026114.17115.83112.88115.14115.140.99%386,737
Apr 6, 2026110.73114.05110.41114.01114.012.39%338,078
Apr 2, 2026109.39112.17107.75111.35111.350.52%399,920
Apr 1, 2026109.51112.74108.64110.77110.771.97%311,515
Mar 31, 2026105.90109.33105.04108.63108.633.48%468,956
Mar 30, 2026105.35106.33103.90104.98104.510.26%350,576
Mar 27, 2026104.18105.49103.47104.71104.24-0.73%262,495
Mar 26, 2026105.27107.46104.95105.48105.01-0.94%173,459
Mar 25, 2026106.24107.08104.29106.48106.001.65%315,836
Mar 24, 2026102.38106.58102.17104.75104.280.22%255,131
Mar 23, 2026102.01104.96101.26104.52104.055.44%722,964
Mar 20, 202698.9999.6597.5499.1398.690.38%484,541
Mar 19, 202699.3799.8397.3798.7598.31-1.90%556,878
Mar 18, 2026100.71102.85100.23100.66100.21-0.12%371,493
Mar 17, 2026103.20104.19100.78100.78100.33-0.91%294,960
Mar 16, 2026102.84103.47101.19101.71101.25-0.32%417,417
Mar 13, 2026103.90104.81101.33102.04101.58-0.89%546,533
Mar 12, 2026109.18109.29102.61102.96102.50-7.31%460,456
Mar 11, 2026110.88111.39107.91111.08110.580.29%410,537
Mar 10, 2026110.51114.04109.28110.76110.26-0.11%265,469
Mar 9, 2026108.24111.41104.91110.88110.380.26%452,764
Mar 6, 2026114.83114.97109.72110.59110.09-5.51%766,918
Mar 5, 2026116.01118.23114.92117.04116.52-1.05%327,427
Mar 4, 2026119.83121.42117.77118.28117.75-0.17%173,584
Mar 3, 2026115.14118.96113.18118.48117.95-0.34%319,856
Mar 2, 2026117.72120.76114.91118.88118.35-0.70%412,907
Feb 27, 2026118.25120.75117.10119.72119.180.42%671,998
Feb 26, 2026114.25120.08114.19119.22118.694.64%684,529
Feb 25, 2026117.42117.42113.77113.93113.42-2.21%141,929
Feb 24, 2026115.09117.30114.14116.51115.991.16%215,645
Feb 23, 2026118.97119.05114.69115.17114.65-3.49%207,850
Feb 20, 2026118.16120.90116.77119.33118.800.69%303,919
Feb 19, 2026117.43119.02115.29118.51117.981.93%331,455
Feb 18, 2026124.06124.08111.45116.27115.75-3.96%898,619
Feb 17, 2026119.64122.07119.64121.06120.520.67%459,572
Feb 13, 2026116.41121.11115.89120.25119.714.15%359,875
Feb 12, 2026126.63127.44111.44115.46114.94-8.11%830,323
Feb 11, 2026124.19126.02122.89125.65125.091.34%437,528
Feb 10, 2026122.56125.20121.32123.99123.431.37%382,878
Feb 9, 2026122.99122.99120.37122.32121.770.36%250,780
Feb 6, 2026120.15122.66118.46121.88121.331.38%332,008
Feb 5, 2026121.44122.88119.76120.22119.68-1.71%571,460
Feb 4, 2026118.87122.52118.12122.31121.763.55%844,960
Feb 3, 2026111.94118.41111.94118.12117.595.21%750,992
Feb 2, 2026107.28112.66107.28112.27111.774.39%563,510
Jan 30, 2026108.10109.89106.20107.55107.07-1.89%349,290
Jan 29, 2026109.17109.72107.87109.62109.131.23%332,772
Jan 28, 2026108.90109.76107.46108.29107.81-410,285
Jan 27, 2026107.87109.30107.34108.29107.810.45%267,771
Jan 26, 2026109.12109.61106.66107.81107.33-1.33%355,958
Jan 23, 2026111.51111.51108.71109.26108.77-2.32%346,818
Jan 22, 2026111.19111.93110.99111.85111.350.73%340,247
Jan 21, 2026109.47112.45109.47111.04110.542.14%487,216
Jan 20, 2026110.06111.34108.68108.71108.22-2.38%361,850
Jan 16, 2026111.78112.90110.40111.36110.86-1.07%390,799
Jan 15, 2026111.63113.76111.63112.56112.060.90%275,952
Jan 14, 2026110.85112.80110.73111.56111.060.09%317,543
Jan 13, 2026111.65113.25110.41111.46110.96-0.34%346,982
Jan 12, 2026111.45112.59110.30111.84111.340.86%450,776
Jan 9, 2026110.50111.54108.71110.89110.390.78%424,107
Jan 8, 2026107.98110.69106.84110.03109.542.45%477,123
Jan 7, 2026108.46109.10106.61107.40106.92-0.98%473,704
Jan 6, 2026110.98111.58108.36108.46107.97-1.99%475,834
Jan 5, 2026107.62110.91107.37110.66110.163.83%566,505
Jan 2, 2026104.21107.11103.05106.58106.103.13%196,485
Dec 31, 2025104.00104.63103.14103.35102.89-1.25%125,438
Dec 30, 2025105.35105.65104.55104.66103.72-1.22%134,896
Dec 29, 2025106.38106.91105.40105.95105.00-0.34%126,748
Dec 26, 2025105.58106.32104.62106.31105.360.09%60,880
Dec 24, 2025105.23106.26105.23106.21105.260.55%60,063
Dec 23, 2025106.05106.49105.16105.63104.68-0.43%225,502
Dec 22, 2025104.76106.12104.47106.09105.141.50%345,433
Dec 19, 2025107.38108.06104.37104.52103.58-3.25%400,733
Dec 18, 2025105.90110.22105.90108.03107.062.35%554,168
Dec 17, 2025104.72106.35104.71105.55104.610.34%615,479
Dec 16, 2025104.24105.94104.20105.19104.250.79%381,762
Dec 15, 2025103.03104.57101.98104.37103.441.65%385,265
Dec 12, 2025103.47104.69102.33102.68101.76-0.06%269,839
Dec 11, 2025101.29103.02101.21102.74101.821.62%284,266
Dec 10, 202598.56101.2497.56101.10100.202.42%266,152
Dec 9, 202599.03100.2698.4098.7197.83-0.87%183,526
Dec 8, 202598.43100.4098.0399.5898.692.39%432,786
Dec 5, 202595.7298.2595.7297.2696.391.58%218,861
Dec 4, 202593.0096.3592.9395.7594.892.85%286,079
Dec 3, 202590.5094.2890.5093.1092.273.46%253,592