TFI International Inc. (TFII)
NYSE: TFII
· Real-Time Price · USD
98.34
1.62 (1.67%)
At close: Sep 05, 2025, 9:34 AM
TFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.34 | 96.95 | 93.65 | 96.72 | 96.72 | 1.44% | 229,782 |
| Sep 3, 2025 | 94.06 | 95.57 | 94.06 | 95.35 | 95.35 | 0.86% | 329,000 |
| Sep 2, 2025 | 93.75 | 94.66 | 93.09 | 94.54 | 94.54 | -0.28% | 261,500 |
| Aug 29, 2025 | 94.00 | 95.16 | 93.69 | 94.81 | 94.81 | 0.66% | 255,800 |
| Aug 28, 2025 | 94.42 | 94.42 | 92.60 | 94.19 | 94.19 | 0.11% | 305,243 |
| Aug 27, 2025 | 93.64 | 95.18 | 93.29 | 94.09 | 94.09 | -0.10% | 119,719 |
| Aug 26, 2025 | 94.78 | 95.72 | 93.80 | 94.18 | 94.18 | -0.49% | 182,410 |
| Aug 25, 2025 | 96.40 | 96.79 | 94.30 | 94.64 | 94.64 | -2.22% | 228,007 |
| Aug 22, 2025 | 91.60 | 98.14 | 91.60 | 96.79 | 96.79 | 6.25% | 593,600 |
| Aug 21, 2025 | 90.22 | 91.59 | 89.80 | 91.10 | 91.10 | 0.87% | 243,421 |
| Aug 20, 2025 | 93.35 | 93.39 | 90.28 | 90.31 | 90.31 | -3.63% | 359,000 |
| Aug 19, 2025 | 91.60 | 94.76 | 91.44 | 93.71 | 93.71 | 2.92% | 444,900 |
| Aug 18, 2025 | 90.65 | 91.52 | 90.45 | 91.05 | 91.05 | 0.42% | 304,200 |
| Aug 15, 2025 | 90.83 | 91.90 | 90.39 | 90.67 | 90.67 | 0.70% | 306,200 |
| Aug 14, 2025 | 91.50 | 91.50 | 89.71 | 90.04 | 90.04 | -3.18% | 365,600 |
| Aug 13, 2025 | 88.88 | 93.31 | 88.88 | 93.00 | 93.00 | 4.78% | 262,200 |
| Aug 12, 2025 | 85.22 | 89.04 | 85.22 | 88.76 | 88.76 | 5.13% | 251,300 |
| Aug 11, 2025 | 86.24 | 86.57 | 83.43 | 84.43 | 84.43 | -2.02% | 322,100 |
| Aug 8, 2025 | 86.35 | 87.31 | 85.73 | 86.17 | 86.17 | -0.46% | 223,700 |
| Aug 7, 2025 | 90.20 | 90.20 | 86.46 | 86.57 | 86.57 | -3.23% | 258,547 |