TFI International Inc. (TFII)
80.70
3.40 (4.40%)
At close: Apr 02, 2025, 3:59 PM
78.45
-2.78%
After-hours: Apr 02, 2025, 08:00 PM EDT
TFI International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 76.13 | 80.83 | 76.05 | 80.80 | 3.50 | 4.53% | 451,145 |
| Apr 1, 2025 | 76.56 | 78.32 | 75.40 | 77.30 | -0.15 | -0.19% | 639,532 |
| Mar 31, 2025 | 75.42 | 77.65 | 74.01 | 77.45 | 0.47 | 0.61% | 909,300 |
| Mar 28, 2025 | 81.45 | 81.78 | 76.86 | 76.98 | -5.06 | -6.17% | 620,800 |
| Mar 27, 2025 | 83.62 | 83.88 | 81.43 | 82.04 | -1.91 | -2.28% | 400,800 |
| Mar 26, 2025 | 83.05 | 84.27 | 82.94 | 83.95 | 0.29 | 0.35% | 413,923 |
| Mar 25, 2025 | 84.59 | 85.30 | 82.83 | 83.66 | -0.56 | -0.66% | 427,900 |
| Mar 24, 2025 | 83.25 | 84.64 | 82.70 | 84.22 | 2.29 | 2.80% | 690,943 |
| Mar 21, 2025 | 82.49 | 83.00 | 81.66 | 81.93 | -1.45 | -1.74% | 496,528 |
| Mar 20, 2025 | 82.50 | 83.96 | 82.39 | 83.38 | 0.24 | 0.29% | 709,316 |
| Mar 19, 2025 | 83.61 | 83.93 | 82.17 | 83.14 | -0.10 | -0.12% | 759,301 |
| Mar 18, 2025 | 82.88 | 83.64 | 81.90 | 83.24 | -0.01 | -0.01% | 501,330 |
| Mar 17, 2025 | 82.82 | 83.66 | 82.43 | 83.25 | 0.72 | 0.87% | 352,100 |
| Mar 14, 2025 | 82.68 | 82.86 | 81.51 | 82.53 | 0.64 | 0.78% | 344,200 |
| Mar 13, 2025 | 83.03 | 83.98 | 81.44 | 81.89 | -1.32 | -1.59% | 388,400 |
| Mar 12, 2025 | 82.81 | 83.47 | 81.62 | 83.21 | 1.52 | 1.86% | 432,500 |
| Mar 11, 2025 | 82.50 | 82.61 | 80.93 | 81.69 | -1.28 | -1.54% | 618,700 |
| Mar 10, 2025 | 82.69 | 84.82 | 82.02 | 82.97 | -0.87 | -1.04% | 884,900 |
| Mar 7, 2025 | 83.14 | 84.60 | 82.80 | 83.84 | 0.02 | 0.02% | 632,433 |
| Mar 6, 2025 | 82.81 | 84.52 | 81.61 | 83.82 | 0.19 | 0.23% | 728,000 |
| Mar 5, 2025 | 82.38 | 85.44 | 82.04 | 83.63 | 1.75 | 2.14% | 888,600 |
| Mar 4, 2025 | 84.71 | 84.71 | 80.19 | 81.88 | -4.33 | -5.02% | 1,170,037 |
| Mar 3, 2025 | 91.32 | 91.94 | 84.87 | 86.21 | -4.44 | -4.90% | 721,241 |
| Feb 28, 2025 | 89.00 | 91.13 | 89.00 | 90.65 | 1.46 | 1.64% | 520,727 |
| Feb 27, 2025 | 91.27 | 91.84 | 89.14 | 89.19 | -2.08 | -2.28% | 277,900 |
| Feb 26, 2025 | 92.56 | 93.47 | 91.00 | 91.27 | -1.07 | -1.16% | 446,723 |
| Feb 25, 2025 | 92.00 | 95.64 | 90.85 | 92.34 | 1.84 | 2.03% | 1,201,700 |
| Feb 24, 2025 | 94.64 | 94.64 | 88.76 | 90.50 | -4.21 | -4.45% | 1,281,938 |
| Feb 21, 2025 | 101.00 | 101.00 | 92.66 | 94.71 | -6.77 | -6.67% | 1,350,700 |
| Feb 20, 2025 | 119.58 | 121.18 | 100.77 | 101.48 | -26.13 | -20.48% | 1,625,605 |
| Feb 19, 2025 | 127.29 | 128.56 | 126.29 | 127.61 | 0.00 | 0.00% | 353,145 |
| Feb 18, 2025 | 128.53 | 130.51 | 127.16 | 127.61 | -1.33 | -1.03% | 669,700 |
| Feb 14, 2025 | 130.15 | 130.69 | 128.64 | 128.94 | -0.39 | -0.30% | 236,800 |
| Feb 13, 2025 | 130.15 | 130.98 | 129.33 | 129.33 | -0.58 | -0.45% | 110,300 |
| Feb 12, 2025 | 128.12 | 131.32 | 128.12 | 129.91 | -0.09 | -0.07% | 205,135 |
| Feb 11, 2025 | 129.55 | 130.29 | 128.10 | 130.00 | 0.25 | 0.19% | 184,525 |
| Feb 10, 2025 | 129.90 | 130.15 | 129.14 | 129.75 | 0.48 | 0.37% | 218,015 |
| Feb 7, 2025 | 130.56 | 130.94 | 129.03 | 129.27 | -1.07 | -0.82% | 243,632 |
| Feb 6, 2025 | 131.53 | 132.74 | 129.37 | 130.34 | -0.27 | -0.21% | 267,338 |
| Feb 5, 2025 | 130.45 | 131.78 | 130.15 | 130.61 | 0.64 | 0.49% | 175,500 |
| Feb 4, 2025 | 127.79 | 132.26 | 127.79 | 129.97 | 2.89 | 2.27% | 180,306 |
| Feb 3, 2025 | 126.40 | 129.00 | 124.36 | 127.08 | -4.73 | -3.59% | 342,100 |
| Jan 31, 2025 | 137.98 | 137.98 | 131.37 | 131.81 | -6.06 | -4.40% | 305,900 |
| Jan 30, 2025 | 137.83 | 138.82 | 135.42 | 137.87 | -0.15 | -0.11% | 204,900 |
| Jan 29, 2025 | 137.80 | 139.19 | 136.53 | 138.02 | -0.07 | -0.05% | 202,433 |
| Jan 28, 2025 | 139.60 | 140.26 | 137.56 | 138.09 | -2.04 | -1.46% | 188,000 |
| Jan 27, 2025 | 135.08 | 140.35 | 134.98 | 140.13 | 4.54 | 3.35% | 235,835 |
| Jan 24, 2025 | 135.40 | 135.98 | 134.12 | 135.59 | 0.27 | 0.20% | 164,800 |
| Jan 23, 2025 | 136.69 | 136.69 | 134.91 | 135.32 | 0.46 | 0.34% | 252,605 |
| Jan 22, 2025 | 134.87 | 136.03 | 134.77 | 134.86 | -0.52 | -0.38% | 138,500 |