NYSE : TFII
TFI International Inc. — Price history
Industrials · Trucking · Canada
Last price 93.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TFI International Inc. (TFII) closed at 97.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.61 | 97.79 | 91.46 | 97.12 | 506,095 | +4.07% |
| 2026-10-30 | 100 | 108.69 | 92.84 | 93.32 | 1,140,817 | -17.08% |
| 2026-10-29 | 113.23 | 113.23 | 109.52 | 112.54 | 446,451 | +0.38% |
| 2026-10-28 | 114.25 | 114.25 | 111.03 | 112.11 | 319,482 | -2.12% |
| 2026-10-27 | 112.6 | 114.69 | 111.78 | 114.54 | 167,198 | +2.44% |
| 2026-10-26 | 113.22 | 113.99 | 111.5 | 111.81 | 183,776 | -0.61% |
| 2026-10-23 | 113.55 | 114.09 | 110.13 | 112.5 | 240,956 | -2.17% |
| 2026-10-22 | 112.17 | 116.55 | 112.17 | 115 | 276,326 | +2.10% |
| 2026-10-21 | 112.15 | 112.8 | 111.17 | 112.63 | 482,127 | +1.10% |
| 2026-10-20 | 112.16 | 113.62 | 110.79 | 111.4 | 328,423 | -0.18% |
| 2026-10-19 | 114.64 | 114.64 | 110.95 | 111.6 | 374,526 | -2.15% |
| 2026-10-16 | 114.64 | 116.215 | 112.31 | 114.05 | 347,815 | -0.24% |
| 2026-10-15 | 113.18 | 114.475 | 112.07 | 114.33 | 210,383 | +1.63% |
| 2026-10-14 | 112.15 | 113.03 | 111.34 | 112.5 | 305,074 | -0.65% |
| 2026-10-13 | 112.45 | 114.06 | 110.32 | 113.24 | 528,911 | +0.38% |
| 2026-10-12 | 113.4 | 114.45 | 111.805 | 112.81 | 360,301 | -1.16% |
| 2026-10-09 | 115.7 | 115.7 | 112.99 | 114.13 | 285,745 | -0.88% |
| 2026-10-08 | 112.37 | 115.47 | 111.7 | 115.14 | 348,752 | +2.48% |
| 2026-10-07 | 112.8 | 113.95 | 111.33 | 112.35 | 395,521 | -1.40% |
| 2026-10-06 | 115.59 | 115.9 | 112.15 | 113.94 | 443,734 | -0.75% |
| 2026-10-05 | 118.9 | 119.07 | 112.33 | 114.8 | 628,908 | -3.45% |
| 2026-10-02 | 122.12 | 122.8 | 118.365 | 118.9 | 371,098 | -1.37% |
| 2026-10-01 | 119.84 | 120.67 | 118.44 | 120.55 | 257,776 | +0.58% |
| 2026-09-30 | 121.36 | 121.36 | 118.39 | 119.86 | 191,812 | -1.24% |
| 2026-09-29 | 121.97 | 123.84 | 121.68 | 121.84 | 212,051 | -0.43% |
| 2026-09-28 | 121 | 122.823 | 119.58 | 122.37 | 293,267 | +1.05% |
| 2026-09-25 | 121.35 | 124.22 | 120.8 | 121.1 | 314,547 | -0.55% |
| 2026-09-24 | 124.54 | 124.805 | 121.125 | 121.77 | 315,362 | -2.55% |
| 2026-09-23 | 124.56 | 126.4 | 124.05 | 124.96 | 406,181 | -0.06% |
| 2026-09-22 | 126.33 | 128.05 | 124.54 | 125.04 | 214,230 | -0.36% |
| 2026-09-21 | 125.38 | 125.72 | 122.68 | 125.49 | 182,163 | +0.26% |
| 2026-09-18 | 126.55 | 126.55 | 124.07 | 125.16 | 213,707 | -0.61% |
| 2026-09-17 | 128.14 | 128.21 | 125.23 | 125.93 | 240,280 | -0.13% |
| 2026-09-16 | 130.5 | 130.59 | 124.71 | 126.1 | 242,185 | -5.39% |
| 2026-09-15 | 131.57 | 134.63 | 130.26 | 133.29 | 228,082 | +1.15% |
| 2026-09-14 | 130.95 | 131.8 | 129.61 | 131.78 | 126,611 | +0.41% |
| 2026-09-11 | 132.74 | 132.74 | 129.71 | 131.24 | 254,159 | +0.08% |
| 2026-09-10 | 131.38 | 133.835 | 131.045 | 131.13 | 76,515 | -0.66% |
| 2026-09-09 | 134.1 | 134.1 | 131.655 | 132 | 192,681 | -1.59% |
| 2026-09-08 | 137 | 137.29 | 134.03 | 134.13 | 228,964 | -2.17% |
| 2026-09-04 | 132.38 | 137.68 | 132.05 | 137.11 | 224,320 | +3.24% |
| 2026-09-03 | 130.01 | 132.98 | 127.79 | 132.81 | 206,006 | +2.98% |
| 2026-09-02 | 127.63 | 129.77 | 126.67 | 128.97 | 196,031 | +0.89% |
| 2026-09-01 | 133.28 | 133.28 | 126.495 | 127.83 | 266,686 | -4.74% |
| 2026-08-31 | 132.83 | 134.74 | 132.085 | 134.19 | 168,357 | +0.66% |
| 2026-08-28 | 137.22 | 137.695 | 132.69 | 133.31 | 161,744 | -2.16% |
| 2026-08-27 | 135.94 | 136.92 | 134.605 | 136.26 | 142,836 | +0.76% |
| 2026-08-26 | 133.44 | 136.09 | 132.785 | 135.23 | 195,446 | +0.78% |
| 2026-08-25 | 135.74 | 136.66 | 134.18 | 134.18 | 130,713 | -1.21% |
| 2026-08-24 | 140.84 | 141.105 | 133.39 | 135.82 | 213,547 | -3.91% |
| 2026-08-21 | 140.72 | 141.71 | 139.64 | 141.35 | 154,755 | +1.31% |
| 2026-08-20 | 136.93 | 140.535 | 136.93 | 139.52 | 145,876 | +0.73% |
| 2026-08-19 | 142.33 | 144.02 | 138.098 | 138.51 | 196,918 | -1.65% |
| 2026-08-18 | 145.67 | 145.67 | 140.649 | 140.83 | 218,278 | -3.28% |
| 2026-08-17 | 146.44 | 147.965 | 145.55 | 145.61 | 220,416 | -0.70% |
| 2026-08-14 | 146.57 | 148.8 | 145.73 | 146.64 | 236,570 | -0.34% |
| 2026-08-13 | 146.42 | 148.55 | 146.36 | 147.14 | 245,507 | +0.82% |
| 2026-08-12 | 143.47 | 146.18 | 142.74 | 145.94 | 275,340 | +2.83% |
| 2026-08-11 | 138.79 | 142.47 | 138.36 | 141.92 | 347,716 | +2.25% |
| 2026-08-10 | 139.58 | 143.03 | 138.453 | 138.8 | 235,794 | -1.18% |
| 2026-08-07 | 138.34 | 141.2 | 137.51 | 140.46 | 255,083 | +2.13% |
| 2026-08-06 | 138.87 | 139.765 | 137.185 | 137.53 | 231,606 | -1.38% |
| 2026-08-05 | 141.52 | 142.83 | 139.29 | 139.45 | 258,776 | -1.54% |
| 2026-08-04 | 135.4 | 141.69 | 134.78 | 141.63 | 459,713 | +5.07% |
| 2026-08-03 | 136.78 | 138.75 | 133.47 | 134.8 | 195,339 | -0.16% |
| 2026-07-31 | 135.1 | 136.51 | 133.7 | 135.02 | 865,985 | +0.54% |
| 2026-07-30 | 143.06 | 143.06 | 133.35 | 134.29 | 606,849 | -4.78% |
| 2026-07-29 | 146.21 | 146.65 | 139.43 | 141.03 | 613,302 | -4.55% |
| 2026-07-28 | 141.02 | 157.167 | 141.02 | 147.76 | 753,642 | +1.30% |
| 2026-07-27 | 149.99 | 151.16 | 143.675 | 145.87 | 547,353 | -3.03% |
| 2026-07-24 | 152.19 | 153.48 | 149.305 | 150.43 | 198,864 | -1.11% |
| 2026-07-23 | 152.35 | 153.23 | 150.45 | 152.12 | 269,004 | -0.21% |
| 2026-07-22 | 152.89 | 153.41 | 151.54 | 152.44 | 121,817 | -0.50% |
| 2026-07-21 | 152.62 | 153.65 | 150.55 | 153.21 | 148,274 | +1.22% |
| 2026-07-20 | 154.86 | 154.86 | 151.34 | 151.36 | 193,135 | -2.87% |
| 2026-07-17 | 155.82 | 158.35 | 155.69 | 155.83 | 273,081 | -0.50% |
| 2026-07-16 | 150.62 | 157.75 | 150.62 | 156.62 | 441,766 | +7.11% |
| 2026-07-15 | 149.53 | 150.08 | 145.725 | 146.23 | 304,758 | -2.02% |
| 2026-07-14 | 149.35 | 150.42 | 147.39 | 149.25 | 372,158 | +1.10% |
| 2026-07-13 | 148.54 | 150.77 | 147.35 | 147.62 | 328,262 | -0.01% |
| 2026-07-10 | 149.99 | 150.295 | 146.88 | 147.64 | 231,570 | -1.13% |
| 2026-07-09 | 147.31 | 150.26 | 147.31 | 149.33 | 553,202 | +1.50% |
| 2026-07-08 | 146.11 | 147.84 | 143.81 | 147.12 | 463,863 | +1.34% |
| 2026-07-07 | 142.15 | 146.018 | 139.46 | 145.17 | 553,447 | +3.05% |
| 2026-07-06 | 140.34 | 143.393 | 140.06 | 140.87 | 342,683 | +1.24% |
| 2026-07-02 | 142.45 | 144.315 | 137.66 | 139.14 | 294,573 | -1.78% |
| 2026-07-01 | 143.73 | 144.88 | 141.39 | 141.66 | 157,007 | -1.33% |
| 2026-06-30 | 143.61 | 144.23 | 142.06 | 143.57 | 374,713 | -0.20% |
| 2026-06-29 | 143.53 | 145.37 | 142.735 | 144.33 | 272,061 | -0.09% |
| 2026-06-26 | 145.01 | 146.43 | 143.16 | 144.46 | 245,556 | -0.91% |
| 2026-06-25 | 144.78 | 149.18 | 144.78 | 145.79 | 257,788 | +1.82% |
| 2026-06-24 | 144.68 | 145.13 | 141.99 | 143.18 | 378,370 | -0.67% |
| 2026-06-23 | 145.97 | 147.26 | 143.86 | 144.15 | 319,443 | -1.84% |
| 2026-06-22 | 144.96 | 147.6 | 144.96 | 146.85 | 266,452 | +1.00% |
| 2026-06-18 | 146 | 147.323 | 143.98 | 145.4 | 466,235 | +0.57% |
| 2026-06-17 | 152.18 | 153.08 | 144.23 | 144.58 | 628,439 | -5.35% |
| 2026-06-16 | 156.9 | 157.3 | 152.66 | 152.75 | 354,794 | -1.89% |
| 2026-06-15 | 162 | 162.055 | 154.71 | 155.7 | 708,181 | -2.93% |
| 2026-06-12 | 159.55 | 161.15 | 157.96 | 160.4 | 604,840 | +0.99% |
| 2026-06-11 | 154.19 | 158.86 | 153.5 | 158.83 | 718,786 | +3.43% |
| 2026-06-10 | 154.92 | 156.85 | 151.735 | 153.57 | 741,668 | -3.63% |
| 2026-06-09 | 164.47 | 167.69 | 157.63 | 159.36 | 632,675 | -2.45% |
| 2026-06-08 | 160.69 | 164.1 | 160.09 | 163.36 | 588,042 | +2.42% |
| 2026-06-05 | 160.16 | 161.04 | 157.71 | 159.5 | 457,320 | -0.51% |
| 2026-06-04 | 159.59 | 161.75 | 158.42 | 160.31 | 274,540 | +1.17% |
| 2026-06-03 | 158.37 | 160.325 | 157.27 | 158.45 | 190,754 | -0.13% |
| 2026-06-02 | 157.82 | 159.77 | 156.54 | 158.65 | 312,353 | +1.50% |
| 2026-06-01 | 153.57 | 157.7 | 153.57 | 156.3 | 370,225 | +1.41% |
| 2026-05-29 | 153.11 | 154.77 | 152.663 | 154.12 | 494,950 | +0.83% |
| 2026-05-28 | 149.59 | 153.7 | 148.775 | 152.85 | 393,442 | +0.84% |
| 2026-05-27 | 151.52 | 153.9 | 150.46 | 151.58 | 356,062 | +0.44% |
| 2026-05-26 | 148.44 | 151.88 | 148.25 | 150.92 | 403,632 | +1.93% |
| 2026-05-22 | 146.01 | 148.46 | 145.81 | 148.06 | 284,213 | +1.56% |
| 2026-05-21 | 144.94 | 147.38 | 142.84 | 145.78 | 215,691 | -0.71% |
| 2026-05-20 | 141.75 | 146.98 | 140.04 | 146.82 | 444,064 | +4.45% |
| 2026-05-19 | 141.9 | 142.865 | 139 | 140.57 | 343,413 | -1.29% |
| 2026-05-18 | 140.98 | 143.4 | 139.75 | 142.4 | 120,601 | +0.89% |
| 2026-05-15 | 140.97 | 141.91 | 138.715 | 141.15 | 317,672 | -1.12% |
| 2026-05-14 | 135.04 | 145.07 | 134.28 | 142.75 | 620,968 | +6.43% |
| 2026-05-13 | 135.16 | 136.62 | 133.71 | 134.12 | 210,720 | -0.77% |