TFI International Inc. TFII
95.99 USD -0.10 (-0.10%)
Regular-session close
95.96 -0.03 -0.03%
After hours · Nov 13, 5:16 PM ET
94.50 Day range 97.39
80.71 52-week range 163.36
- YTD
- -7.12%
- 1 year
- +12.48%
TFII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.97 | 97.39 | 94.50 | 95.99 | -0.10 | -0.10% | 271,985 |
| Nov 12, 2026 | 96.59 | 97.46 | 95.20 | 96.09 | -0.80 | -0.83% | 269,500 |
| Nov 11, 2026 | 95.10 | 96.90 | 94.25 | 96.89 | +2.56 | +2.71% | 394,200 |
| Nov 10, 2026 | 94.20 | 95.18 | 92.60 | 94.33 | -0.40 | -0.42% | 614,200 |
| Nov 9, 2026 | 96.31 | 96.56 | 94.27 | 94.73 | -0.21 | -0.22% | 644,000 |
| Nov 6, 2026 | 97.67 | 97.77 | 94.45 | 94.94 | -1.70 | -1.76% | 364,400 |
| Nov 5, 2026 | 99.81 | 100.49 | 95.26 | 96.64 | -3.61 | -3.60% | 467,300 |
| Nov 4, 2026 | 98.17 | 100.32 | 95.72 | 100.25 | +3.99 | +4.15% | 487,600 |
| Nov 3, 2026 | 94.62 | 97.13 | 94.62 | 96.26 | +0.36 | +0.38% | 458,400 |
| Nov 2, 2026 | 93.61 | 97.79 | 91.46 | 95.90 | +2.58 | +2.76% | 929,100 |
| Oct 30, 2026 | 100.00 | 108.69 | 92.84 | 93.32 | -19.22 | -17.08% | 1,140,700 |
| Oct 29, 2026 | 113.23 | 113.23 | 109.52 | 112.54 | +0.43 | +0.38% | 446,400 |
| Oct 28, 2026 | 114.25 | 114.25 | 111.03 | 112.11 | -2.43 | -2.12% | 319,500 |
| Oct 27, 2026 | 112.60 | 114.69 | 111.78 | 114.54 | +2.73 | +2.44% | 167,200 |
| Oct 26, 2026 | 113.22 | 113.99 | 111.50 | 111.81 | -0.69 | -0.61% | 183,800 |
| Oct 23, 2026 | 113.55 | 114.09 | 110.13 | 112.50 | -2.50 | -2.17% | 241,000 |
| Oct 22, 2026 | 112.17 | 116.55 | 112.17 | 115.00 | +2.37 | +2.10% | 276,300 |
| Oct 21, 2026 | 112.15 | 112.80 | 111.17 | 112.63 | +1.23 | +1.10% | 482,100 |
| Oct 20, 2026 | 112.16 | 113.62 | 110.79 | 111.40 | -0.20 | -0.18% | 328,400 |
| Oct 19, 2026 | 114.64 | 114.64 | 110.95 | 111.60 | -2.45 | -2.15% | 374,500 |
| Oct 16, 2026 | 114.64 | 116.22 | 112.31 | 114.05 | -0.28 | -0.24% | 410,600 |
| Oct 15, 2026 | 113.18 | 114.48 | 112.07 | 114.33 | +1.83 | +1.63% | 299,000 |
| Oct 14, 2026 | 112.15 | 113.03 | 111.34 | 112.50 | -0.74 | -0.65% | 416,200 |
| Oct 13, 2026 | 112.45 | 114.06 | 110.32 | 113.24 | +0.43 | +0.38% | 676,500 |
| Oct 12, 2026 | 113.40 | 114.45 | 111.81 | 112.81 | -1.32 | -1.16% | 360,300 |
| Oct 9, 2026 | 115.70 | 115.70 | 112.99 | 114.13 | -1.01 | -0.88% | 305,900 |
| Oct 8, 2026 | 112.37 | 115.47 | 111.70 | 115.14 | +2.79 | +2.48% | 548,200 |
| Oct 7, 2026 | 112.80 | 113.95 | 111.33 | 112.35 | -1.59 | -1.40% | 497,800 |
| Oct 6, 2026 | 115.59 | 115.90 | 112.15 | 113.94 | -0.86 | -0.75% | 582,400 |
| Oct 5, 2026 | 118.90 | 119.07 | 112.33 | 114.80 | -4.10 | -3.45% | 649,100 |
| Oct 2, 2026 | 122.12 | 122.80 | 118.37 | 118.90 | -1.65 | -1.37% | 371,100 |
| Oct 1, 2026 | 119.84 | 120.67 | 118.44 | 120.55 | +0.69 | +0.58% | 305,600 |
| Sep 30, 2026 | 121.36 | 121.36 | 118.39 | 119.86 | -1.98 | -1.63% | 396,000 |
| Sep 29, 2026 | 121.97 | 123.84 | 121.68 | 121.84 | -0.53 | -0.43% | 212,100 |
| Sep 28, 2026 | 121.00 | 122.82 | 119.58 | 122.37 | +1.27 | +1.05% | 293,000 |
| Sep 25, 2026 | 121.35 | 124.22 | 120.80 | 121.10 | -0.67 | -0.55% | 314,200 |
| Sep 24, 2026 | 124.54 | 124.81 | 121.13 | 121.77 | -3.19 | -2.55% | 315,400 |
| Sep 23, 2026 | 124.56 | 126.40 | 124.05 | 124.96 | -0.08 | -0.06% | 406,200 |
| Sep 22, 2026 | 126.33 | 128.05 | 124.54 | 125.04 | -0.45 | -0.36% | 214,200 |
| Sep 21, 2026 | 125.38 | 125.72 | 122.68 | 125.49 | +0.33 | +0.26% | 182,200 |
| Sep 18, 2026 | 126.55 | 126.55 | 124.07 | 125.16 | -0.77 | -0.61% | 213,700 |
| Sep 17, 2026 | 128.14 | 128.21 | 125.23 | 125.93 | -0.17 | -0.13% | 240,300 |
| Sep 16, 2026 | 130.50 | 130.59 | 124.71 | 126.10 | -7.19 | -5.39% | 241,900 |
| Sep 15, 2026 | 131.57 | 134.63 | 130.26 | 133.29 | +1.51 | +1.15% | 227,400 |
| Sep 14, 2026 | 130.95 | 131.80 | 129.61 | 131.78 | +0.54 | +0.41% | 126,200 |
| Sep 11, 2026 | 132.74 | 132.74 | 129.71 | 131.24 | +0.11 | +0.08% | 254,200 |
| Sep 10, 2026 | 131.38 | 133.84 | 131.05 | 131.13 | -0.87 | -0.66% | 76,500 |
| Sep 9, 2026 | 134.10 | 134.10 | 131.66 | 132.00 | -2.13 | -1.59% | 192,700 |
| Sep 8, 2026 | 137.00 | 137.29 | 134.03 | 134.13 | -2.98 | -2.17% | 229,000 |
| Sep 4, 2026 | 132.38 | 137.68 | 132.05 | 137.11 | +4.30 | +3.24% | 224,300 |
| Sep 3, 2026 | 130.01 | 132.98 | 127.79 | 132.81 | +3.84 | +2.98% | 206,000 |
| Sep 2, 2026 | 127.63 | 129.77 | 126.67 | 128.97 | +1.14 | +0.89% | 196,000 |
| Sep 1, 2026 | 133.28 | 133.28 | 126.50 | 127.83 | -6.36 | -4.74% | 266,700 |
| Aug 31, 2026 | 132.83 | 134.74 | 132.09 | 134.19 | +0.88 | +0.66% | 168,400 |
| Aug 28, 2026 | 137.22 | 137.70 | 132.69 | 133.31 | -2.95 | -2.16% | 161,700 |
| Aug 27, 2026 | 135.94 | 136.92 | 134.61 | 136.26 | +1.03 | +0.76% | 142,800 |
| Aug 26, 2026 | 133.44 | 136.09 | 132.79 | 135.23 | +1.05 | +0.78% | 195,400 |
| Aug 25, 2026 | 135.74 | 136.66 | 134.18 | 134.18 | -1.64 | -1.21% | 130,700 |
| Aug 24, 2026 | 140.84 | 141.11 | 133.39 | 135.82 | -5.53 | -3.91% | 213,500 |
| Aug 21, 2026 | 140.72 | 141.71 | 139.64 | 141.35 | +1.83 | +1.31% | 154,800 |
| Aug 20, 2026 | 136.93 | 140.54 | 136.93 | 139.52 | +1.01 | +0.73% | 145,900 |
| Aug 19, 2026 | 142.33 | 144.02 | 138.10 | 138.51 | -2.32 | -1.65% | 196,900 |
| Aug 18, 2026 | 145.67 | 145.67 | 140.65 | 140.83 | -4.78 | -3.28% | 218,300 |
| Aug 17, 2026 | 146.44 | 147.97 | 145.55 | 145.61 | -1.03 | -0.70% | 220,400 |
| Aug 14, 2026 | 146.57 | 148.80 | 145.73 | 146.64 | -0.50 | -0.34% | 236,600 |
65 days, newest first. Daily bars as drawn on the TFII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.