TFI International Inc. (TFII)
NYSE: TFII · Real-Time Price · USD
144.46
-1.33 (-0.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TFI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 145.01 | 146.43 | 143.16 | 144.46 | 144.46 | -0.91% | 245,556 |
| Jun 25, 2026 | 144.78 | 149.18 | 144.78 | 145.79 | 145.79 | 1.82% | 198,085 |
| Jun 24, 2026 | 144.68 | 145.13 | 141.99 | 143.18 | 143.18 | -0.67% | 335,822 |
| Jun 23, 2026 | 145.97 | 147.26 | 143.86 | 144.15 | 144.15 | -1.84% | 314,474 |
| Jun 22, 2026 | 144.96 | 147.60 | 144.96 | 146.85 | 146.85 | 1.00% | 245,722 |
| Jun 18, 2026 | 146.00 | 147.32 | 143.98 | 145.40 | 145.40 | 0.57% | 466,235 |
| Jun 17, 2026 | 152.18 | 153.08 | 144.23 | 144.58 | 144.58 | -5.35% | 587,783 |
| Jun 16, 2026 | 156.90 | 157.30 | 152.66 | 152.75 | 152.75 | -1.89% | 354,794 |
| Jun 15, 2026 | 162.00 | 162.06 | 154.71 | 155.70 | 155.70 | -2.93% | 708,181 |
| Jun 12, 2026 | 159.55 | 161.15 | 157.96 | 160.40 | 160.40 | 0.99% | 568,786 |
| Jun 11, 2026 | 154.19 | 158.86 | 153.50 | 158.83 | 158.83 | 3.43% | 718,786 |
| Jun 10, 2026 | 154.92 | 156.85 | 151.74 | 153.57 | 153.57 | -3.63% | 680,093 |
| Jun 9, 2026 | 164.47 | 167.69 | 157.63 | 159.36 | 159.36 | -2.45% | 632,675 |
| Jun 8, 2026 | 160.69 | 164.10 | 160.09 | 163.36 | 163.36 | 2.42% | 588,042 |
| Jun 5, 2026 | 160.16 | 161.04 | 157.71 | 159.50 | 159.50 | -0.51% | 440,212 |
| Jun 4, 2026 | 159.59 | 161.75 | 158.42 | 160.31 | 160.31 | 1.17% | 273,865 |
| Jun 3, 2026 | 158.37 | 160.33 | 157.27 | 158.45 | 158.45 | -0.13% | 190,754 |
| Jun 2, 2026 | 157.82 | 159.77 | 156.54 | 158.65 | 158.65 | 1.50% | 296,526 |
| Jun 1, 2026 | 153.57 | 157.70 | 153.57 | 156.30 | 156.30 | 1.41% | 357,303 |
| May 29, 2026 | 153.11 | 154.77 | 152.66 | 154.12 | 154.12 | 0.83% | 494,950 |
| May 28, 2026 | 149.59 | 153.70 | 148.78 | 152.85 | 152.85 | 0.84% | 363,251 |
| May 27, 2026 | 151.52 | 153.90 | 150.46 | 151.58 | 151.58 | 0.44% | 339,320 |
| May 26, 2026 | 148.44 | 151.88 | 148.25 | 150.92 | 150.92 | 1.93% | 403,632 |
| May 22, 2026 | 146.01 | 148.46 | 145.81 | 148.06 | 148.06 | 1.56% | 196,720 |
| May 21, 2026 | 144.94 | 147.38 | 142.84 | 145.78 | 145.78 | -0.71% | 203,706 |
| May 20, 2026 | 141.75 | 146.98 | 140.04 | 146.82 | 146.82 | 4.45% | 437,828 |
| May 19, 2026 | 141.90 | 142.87 | 139.00 | 140.57 | 140.57 | -1.29% | 334,672 |
| May 18, 2026 | 140.98 | 143.40 | 139.75 | 142.40 | 142.40 | 0.89% | 120,601 |
| May 15, 2026 | 140.97 | 141.91 | 138.72 | 141.15 | 141.15 | -1.12% | 317,672 |
| May 14, 2026 | 135.04 | 145.07 | 134.28 | 142.75 | 142.75 | 6.43% | 620,968 |
| May 13, 2026 | 135.16 | 136.62 | 133.71 | 134.12 | 134.12 | -0.77% | 210,720 |
| May 12, 2026 | 137.43 | 137.43 | 133.68 | 135.16 | 135.16 | -1.65% | 244,990 |
| May 11, 2026 | 137.77 | 137.92 | 135.41 | 137.43 | 137.43 | -1.22% | 151,574 |
| May 8, 2026 | 137.09 | 139.81 | 136.96 | 139.13 | 139.13 | 0.59% | 170,201 |
| May 7, 2026 | 140.88 | 142.01 | 138.02 | 138.32 | 138.32 | -0.68% | 217,963 |
| May 6, 2026 | 137.21 | 140.64 | 135.29 | 139.27 | 139.27 | 2.73% | 374,319 |
| May 5, 2026 | 136.23 | 137.95 | 133.95 | 135.57 | 135.57 | 0.71% | 369,555 |
| May 4, 2026 | 139.95 | 139.95 | 133.54 | 134.61 | 134.61 | -5.52% | 410,409 |
| May 1, 2026 | 144.16 | 144.22 | 141.83 | 142.47 | 142.47 | -0.50% | 379,837 |
| Apr 30, 2026 | 141.56 | 143.21 | 139.71 | 143.18 | 143.18 | 1.81% | 451,427 |
| Apr 29, 2026 | 144.02 | 145.55 | 138.99 | 140.64 | 140.64 | -2.89% | 378,009 |
| Apr 28, 2026 | 142.95 | 149.09 | 142.35 | 144.82 | 144.82 | 4.69% | 799,255 |
| Apr 27, 2026 | 137.58 | 140.07 | 137.58 | 138.33 | 138.33 | -0.43% | 706,244 |
| Apr 24, 2026 | 137.69 | 139.80 | 136.98 | 138.93 | 138.93 | 0.77% | 228,221 |
| Apr 23, 2026 | 136.57 | 139.29 | 135.25 | 137.87 | 137.87 | 1.44% | 338,263 |
| Apr 22, 2026 | 136.20 | 136.65 | 134.46 | 135.91 | 135.91 | 0.50% | 350,620 |
| Apr 21, 2026 | 136.40 | 138.58 | 134.20 | 135.24 | 135.24 | -0.45% | 353,739 |
| Apr 20, 2026 | 132.02 | 136.18 | 131.53 | 135.85 | 135.85 | 3.22% | 385,088 |
| Apr 17, 2026 | 130.02 | 133.97 | 129.73 | 131.61 | 131.61 | 2.97% | 537,728 |
| Apr 16, 2026 | 123.42 | 128.82 | 123.42 | 127.81 | 127.81 | 4.08% | 313,400 |
| Apr 15, 2026 | 125.41 | 125.41 | 122.36 | 122.80 | 122.80 | -1.80% | 310,257 |
| Apr 14, 2026 | 124.13 | 126.13 | 123.71 | 125.05 | 125.05 | 0.60% | 178,596 |
| Apr 13, 2026 | 120.10 | 124.47 | 119.71 | 124.30 | 124.30 | 1.52% | 351,409 |
| Apr 10, 2026 | 124.15 | 125.36 | 121.54 | 122.44 | 122.44 | -1.16% | 401,930 |
| Apr 9, 2026 | 120.22 | 124.46 | 120.22 | 123.88 | 123.88 | 2.73% | 383,645 |
| Apr 8, 2026 | 119.34 | 122.52 | 119.31 | 120.59 | 120.59 | 4.73% | 361,225 |
| Apr 7, 2026 | 114.17 | 115.83 | 112.88 | 115.14 | 115.14 | 0.99% | 398,288 |
| Apr 6, 2026 | 110.73 | 114.05 | 110.41 | 114.01 | 114.01 | 2.39% | 349,269 |
| Apr 2, 2026 | 109.39 | 112.17 | 107.75 | 111.35 | 111.35 | 0.52% | 408,209 |
| Apr 1, 2026 | 109.51 | 112.74 | 108.64 | 110.77 | 110.77 | 1.97% | 328,933 |
| Mar 31, 2026 | 105.90 | 109.33 | 105.04 | 108.63 | 108.63 | 3.94% | 468,956 |
| Mar 30, 2026 | 105.35 | 106.33 | 103.90 | 104.98 | 104.51 | 0.26% | 350,576 |
| Mar 27, 2026 | 104.18 | 105.49 | 103.47 | 104.71 | 104.24 | -0.73% | 262,495 |
| Mar 26, 2026 | 105.27 | 107.46 | 104.95 | 105.48 | 105.01 | -0.94% | 173,459 |
| Mar 25, 2026 | 106.24 | 107.08 | 104.29 | 106.48 | 106.00 | 1.65% | 315,836 |
| Mar 24, 2026 | 102.38 | 106.58 | 102.17 | 104.75 | 104.28 | 0.22% | 255,131 |
| Mar 23, 2026 | 102.01 | 104.96 | 101.26 | 104.52 | 104.05 | 5.44% | 722,964 |
| Mar 20, 2026 | 98.99 | 99.65 | 97.54 | 99.13 | 98.69 | 0.38% | 484,541 |
| Mar 19, 2026 | 99.37 | 99.83 | 97.37 | 98.75 | 98.31 | -1.90% | 556,878 |
| Mar 18, 2026 | 100.71 | 102.85 | 100.23 | 100.66 | 100.21 | -0.12% | 371,493 |
| Mar 17, 2026 | 103.20 | 104.19 | 100.78 | 100.78 | 100.33 | -0.91% | 294,960 |
| Mar 16, 2026 | 102.84 | 103.47 | 101.19 | 101.71 | 101.25 | -0.32% | 417,417 |
| Mar 13, 2026 | 103.90 | 104.81 | 101.33 | 102.04 | 101.58 | -0.89% | 546,533 |
| Mar 12, 2026 | 109.18 | 109.29 | 102.61 | 102.96 | 102.50 | -7.31% | 460,456 |
| Mar 11, 2026 | 110.88 | 111.39 | 107.91 | 111.08 | 110.58 | 0.29% | 410,537 |
| Mar 10, 2026 | 110.51 | 114.04 | 109.28 | 110.76 | 110.26 | -0.11% | 265,469 |
| Mar 9, 2026 | 108.24 | 111.41 | 104.91 | 110.88 | 110.38 | 0.26% | 452,764 |
| Mar 6, 2026 | 114.83 | 114.97 | 109.72 | 110.59 | 110.09 | -5.51% | 766,918 |
| Mar 5, 2026 | 116.01 | 118.23 | 114.92 | 117.04 | 116.52 | -1.05% | 327,427 |
| Mar 4, 2026 | 119.83 | 121.42 | 117.77 | 118.28 | 117.75 | -0.17% | 173,584 |
| Mar 3, 2026 | 115.14 | 118.96 | 113.18 | 118.48 | 117.95 | -0.34% | 319,856 |
| Mar 2, 2026 | 117.72 | 120.76 | 114.91 | 118.88 | 118.35 | -0.70% | 412,907 |
| Feb 27, 2026 | 118.25 | 120.75 | 117.10 | 119.72 | 119.18 | 0.42% | 671,998 |
| Feb 26, 2026 | 114.25 | 120.08 | 114.19 | 119.22 | 118.69 | 4.64% | 684,529 |
| Feb 25, 2026 | 117.42 | 117.42 | 113.77 | 113.93 | 113.42 | -2.21% | 141,929 |
| Feb 24, 2026 | 115.09 | 117.30 | 114.14 | 116.51 | 115.99 | 1.16% | 215,645 |
| Feb 23, 2026 | 118.97 | 119.05 | 114.69 | 115.17 | 114.65 | -3.49% | 207,850 |
| Feb 20, 2026 | 118.16 | 120.90 | 116.77 | 119.33 | 118.80 | 0.69% | 303,919 |
| Feb 19, 2026 | 117.43 | 119.02 | 115.29 | 118.51 | 117.98 | 1.93% | 331,455 |
| Feb 18, 2026 | 124.06 | 124.08 | 111.45 | 116.27 | 115.75 | -3.96% | 898,619 |
| Feb 17, 2026 | 119.64 | 122.07 | 119.64 | 121.06 | 120.52 | 0.67% | 459,572 |
| Feb 13, 2026 | 116.41 | 121.11 | 115.89 | 120.25 | 119.71 | 4.15% | 359,875 |
| Feb 12, 2026 | 126.63 | 127.44 | 111.44 | 115.46 | 114.94 | -8.11% | 830,323 |
| Feb 11, 2026 | 124.19 | 126.02 | 122.89 | 125.65 | 125.09 | 1.34% | 437,528 |
| Feb 10, 2026 | 122.56 | 125.20 | 121.32 | 123.99 | 123.43 | 1.37% | 382,878 |
| Feb 9, 2026 | 122.99 | 122.99 | 120.37 | 122.32 | 121.77 | 0.36% | 250,780 |
| Feb 6, 2026 | 120.15 | 122.66 | 118.46 | 121.88 | 121.33 | 1.38% | 332,008 |
| Feb 5, 2026 | 121.44 | 122.88 | 119.76 | 120.22 | 119.68 | -1.71% | 571,460 |
| Feb 4, 2026 | 118.87 | 122.52 | 118.12 | 122.31 | 121.76 | 3.55% | 844,960 |
| Feb 3, 2026 | 111.94 | 118.41 | 111.94 | 118.12 | 117.59 | 5.21% | 750,992 |