TFI International Inc. (TFII)
NYSE: TFII
· Real-Time Price · USD
94.61
-2.18 (-2.25%)
At close: Aug 25, 2025, 3:59 PM
93.94
-0.71%
Pre-market: Aug 26, 2025, 04:52 AM EDT
TFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 96.40 | 96.79 | 94.30 | 94.64 | 94.64 | -2.22% | 225,701 |
| 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 |
| Aug 6, 2025 | 88.93 | 89.64 | 88.31 | 89.46 | 89.46 | 0.74% | 309,600 |
| Aug 5, 2025 | 86.21 | 89.50 | 86.20 | 88.80 | 88.80 | 2.43% | 419,800 |
| Aug 4, 2025 | 85.58 | 86.85 | 85.34 | 86.69 | 86.69 | 1.81% | 200,538 |
| Aug 1, 2025 | 86.17 | 86.92 | 84.76 | 85.15 | 85.15 | -2.32% | 456,644 |
| Jul 31, 2025 | 86.99 | 88.46 | 86.58 | 87.17 | 87.17 | -0.67% | 390,137 |
| Jul 30, 2025 | 93.15 | 93.83 | 87.70 | 87.76 | 87.76 | -6.36% | 659,204 |
| Jul 29, 2025 | 93.34 | 95.89 | 90.89 | 93.72 | 93.72 | 3.86% | 1,106,328 |