TFI International Inc. Common Shares (TFII)

119.86
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TFI International Inc. Common Shares (TFII)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026121.36121.36118.39119.86396,048119.86
9/29/2026121.97123.84121.68121.84212,052121.84
9/28/2026121.00122.82119.58122.37293,267121.90
9/25/2026121.35124.22120.80121.10314,548120.64
9/24/2026124.54124.81121.13121.77315,354121.30
9/23/2026124.56126.40124.05124.96406,179124.48
9/22/2026126.33128.05124.54125.04214,228124.56
9/21/2026125.38125.72122.68125.49182,164125.01
9/18/2026126.55126.55124.07125.16213,708124.68
9/17/2026128.14128.21125.23125.93240,279125.45
9/16/2026130.50130.59124.71126.10241,865125.62
9/15/2026131.57134.63130.26133.29227,402132.78
9/14/2026130.95131.80129.61131.78126,981131.27
9/11/2026132.74132.74129.71131.24271,659130.74
9/10/2026131.38133.84131.04131.1376,512130.63
9/09/2026134.10134.10131.66132.00192,680131.49
9/08/2026137.00137.29134.03134.13228,963133.62
9/04/2026132.38137.68132.05137.11232,415136.58
9/03/2026130.01132.98127.79132.81206,006132.30
9/02/2026127.63129.77126.67128.97196,030128.47
9/01/2026133.28133.28126.50127.83266,685127.34
8/31/2026132.83134.74132.09134.19168,356133.68
8/28/2026137.22137.69132.69133.31161,745132.80
8/27/2026135.94136.92134.60136.26142,835135.74
8/26/2026133.44136.09132.78135.23195,446134.71
8/25/2026135.74136.66134.18134.18130,712133.66
8/24/2026140.84141.10133.39135.82213,546135.30
8/21/2026140.72141.71139.64141.35154,755140.81
8/20/2026136.93140.53136.93139.52145,875138.98
8/19/2026142.33144.02138.10138.51196,917137.98
8/18/2026145.67145.67140.65140.83218,278140.29
8/17/2026146.44147.97145.55145.61220,415145.05
8/14/2026146.57148.80145.73146.64236,570146.08
8/13/2026146.42148.55146.36147.14245,506146.57
8/12/2026143.47146.18142.74145.94275,731145.38
8/11/2026138.79142.47138.36141.92347,715141.38
8/10/2026139.58143.03138.45138.80235,793138.27
8/07/2026138.34141.20137.51140.46255,084139.92
8/06/2026138.87139.76137.19137.53231,608137.00
8/05/2026141.52142.83139.29139.45258,776138.91
8/04/2026135.40141.69134.78141.63459,712141.09
8/03/2026136.78138.75133.47134.80195,327134.28
7/31/2026135.10136.51133.70135.02865,986134.50
7/30/2026143.06143.06133.35134.29606,848133.77
7/29/2026146.21146.65139.43141.03613,304140.49
7/28/2026141.02157.17141.02147.76753,592147.19
7/27/2026149.99151.16143.68145.87547,352145.31
7/24/2026152.19153.48149.31150.43198,864149.85
7/23/2026152.35153.23150.45152.12269,004151.54
7/22/2026152.89153.41151.54152.44121,816151.85
7/21/2026152.62153.65150.55153.21148,272152.62
7/20/2026154.86154.86151.34151.36193,134150.78
7/17/2026155.82158.35155.69155.83273,081155.23
7/16/2026150.62157.75150.62156.62441,766156.02
7/15/2026149.53150.08145.72146.23308,743145.67
7/14/2026149.35150.42147.39149.25372,159148.68
7/13/2026148.54150.77147.35147.62328,262147.05
7/10/2026149.99150.29146.88147.64231,570147.07
7/09/2026147.31150.26147.31149.33553,202148.76
7/08/2026146.11147.84143.81147.12463,866146.56
7/07/2026142.15146.02139.46145.17553,447144.61
7/06/2026140.34143.39140.06140.87342,684140.33
7/02/2026142.45144.31137.66139.14294,574138.61
7/01/2026143.73144.88141.39141.66157,007141.12