TFI International Inc. (TFII)
86.16
-4.49 (-4.95%)
At close: Mar 03, 2025, 3:59 PM
86.21
0.06%
After-hours: Mar 03, 2025, 04:10 PM EST
TFII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 89.00 | 91.13 | 89.00 | 90.65 | 1.46 | 1.64% | 487,309 |
| 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 |
| Jan 21, 2025 | 135.74 | 136.31 | 134.85 | 135.38 | 1.15 | 0.86% | 143,500 |
| Jan 17, 2025 | 135.25 | 135.63 | 134.08 | 134.23 | -1.16 | -0.86% | 144,548 |
| Jan 16, 2025 | 135.36 | 135.95 | 134.61 | 135.39 | -0.53 | -0.39% | 131,620 |
| Jan 15, 2025 | 137.68 | 138.00 | 135.08 | 135.92 | 0.47 | 0.35% | 170,300 |
| Jan 14, 2025 | 133.87 | 135.52 | 132.77 | 135.45 | 2.12 | 1.59% | 214,128 |
| Jan 13, 2025 | 132.61 | 133.45 | 131.76 | 133.33 | -0.05 | -0.04% | 210,040 |
| Jan 10, 2025 | 130.81 | 134.33 | 130.81 | 133.38 | 0.19 | 0.14% | 155,341 |
| Jan 8, 2025 | 133.61 | 134.30 | 132.26 | 133.19 | -0.91 | -0.68% | 136,637 |
| Jan 7, 2025 | 136.34 | 136.34 | 132.97 | 134.10 | -1.77 | -1.30% | 236,500 |
| Jan 6, 2025 | 134.94 | 137.26 | 134.94 | 135.87 | 2.23 | 1.67% | 180,501 |
| Jan 3, 2025 | 132.00 | 134.13 | 131.58 | 133.64 | 1.89 | 1.43% | 251,752 |
| Jan 2, 2025 | 135.70 | 135.74 | 131.72 | 131.75 | -3.34 | -2.47% | 269,035 |
| Dec 31, 2024 | 136.00 | 136.75 | 134.10 | 135.09 | 0.07 | 0.05% | 407,103 |
| Dec 30, 2024 | 136.87 | 136.87 | 134.60 | 135.02 | -2.69 | -1.95% | 478,000 |
| Dec 27, 2024 | 139.62 | 141.00 | 137.24 | 137.71 | -3.02 | -2.15% | 196,700 |
| Dec 26, 2024 | 140.91 | 141.46 | 140.32 | 140.73 | -0.62 | -0.44% | 103,700 |
| Dec 24, 2024 | 139.20 | 141.35 | 138.67 | 141.35 | 2.60 | 1.87% | 64,612 |
| Dec 23, 2024 | 137.85 | 139.65 | 137.85 | 138.75 | 0.50 | 0.36% | 261,500 |
| Dec 20, 2024 | 141.37 | 142.55 | 138.25 | 138.25 | -3.87 | -2.72% | 517,000 |
| Dec 19, 2024 | 145.31 | 146.22 | 141.62 | 142.12 | -2.34 | -1.62% | 318,700 |
| Dec 18, 2024 | 149.79 | 150.09 | 144.15 | 144.46 | -5.39 | -3.60% | 331,400 |
| Dec 17, 2024 | 151.30 | 152.00 | 149.42 | 149.85 | -2.28 | -1.50% | 262,500 |
| Dec 16, 2024 | 152.13 | 153.65 | 152.13 | 152.13 | -0.72 | -0.47% | 156,900 |