5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-42.13%
6 MONTH PERFORMANCE
-43.59%
YEAR-TO-DATE PERFORMANCE
-42.50%
1 YEAR PERFORMANCE
-45.16%
TFI International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $77.03 | $77.75 (0.93%) | $78.39 | $76.83 | 418,301 | $6.57 B |
| 04/16/2025 | $76.58 | $76.55 (-0.04%) | $77.83 | $75.03 | 549,439 | $6.47 B |
| 04/15/2025 | $79.29 | $77.29 (-2.52%) | $80.26 | $76.69 | 541,724 | $6.53 B |
| 04/14/2025 | $82.41 | $79.36 (-3.7%) | $82.77 | $78.62 | 432,038 | $6.71 B |
| 04/11/2025 | $81.58 | $81.38 (-0.25%) | $82.16 | $78.80 | 593,406 | $6.88 B |
| 04/10/2025 | $81.25 | $81.26 (0.01%) | $82.20 | $79.16 | 701,838 | $6.87 B |
| 04/09/2025 | $73.32 | $82.44 (12.44%) | $84.02 | $72.99 | 821,100 | $6.97 B |
| 04/08/2025 | $79.15 | $73.75 (-6.82%) | $79.26 | $72.15 | 560,100 | $6.24 B |
| 04/07/2025 | $77.09 | $76.45 (-0.83%) | $80.84 | $74.12 | 783,800 | $6.46 B |
| 04/04/2025 | $73.44 | $79.46 (8.2%) | $80.36 | $72.02 | 1.19 M | $6.72 B |
| 04/03/2025 | $78.05 | $75.85 (-2.82%) | $79.03 | $74.13 | 838,318 | $6.41 B |
| 04/02/2025 | $76.13 | $80.80 (6.13%) | $80.83 | $76.05 | 468,539 | $6.83 B |
| 04/01/2025 | $76.56 | $77.30 (0.97%) | $78.32 | $75.40 | 639,532 | $6.54 B |
| 03/31/2025 | $75.42 | $77.45 (2.69%) | $77.65 | $74.01 | 909,300 | $6.55 B |
| 03/28/2025 | $81.45 | $76.98 (-5.49%) | $81.78 | $76.86 | 620,800 | $6.51 B |
| 03/27/2025 | $83.62 | $82.04 (-1.89%) | $83.88 | $81.43 | 400,800 | $6.94 B |
| 03/26/2025 | $83.05 | $83.95 (1.08%) | $84.27 | $82.94 | 413,923 | $7.10 B |
| 03/25/2025 | $84.59 | $83.66 (-1.1%) | $85.30 | $82.83 | 427,900 | $7.07 B |
| 03/24/2025 | $83.25 | $84.22 (1.17%) | $84.64 | $82.70 | 690,943 | $7.12 B |
| 03/21/2025 | $82.49 | $81.93 (-0.68%) | $83.00 | $81.66 | 496,528 | $6.93 B |
| 03/20/2025 | $82.50 | $83.38 (1.07%) | $83.96 | $82.39 | 709,316 | $7.05 B |
| 03/19/2025 | $83.61 | $83.14 (-0.56%) | $83.93 | $82.17 | 759,301 | $7.03 B |
| 03/18/2025 | $82.88 | $83.24 (0.43%) | $83.64 | $81.90 | 501,330 | $7.04 B |
| 03/17/2025 | $82.82 | $83.25 (0.52%) | $83.66 | $82.43 | 352,100 | $7.04 B |
| 03/14/2025 | $82.68 | $82.53 (-0.18%) | $82.86 | $81.51 | 344,200 | $6.98 B |
| 03/13/2025 | $83.03 | $81.89 (-1.37%) | $83.98 | $81.44 | 388,400 | $6.92 B |
| 03/12/2025 | $82.81 | $83.21 (0.48%) | $83.47 | $81.62 | 432,500 | $7.04 B |
| 03/11/2025 | $82.50 | $81.69 (-0.98%) | $82.61 | $80.93 | 618,700 | $6.91 B |
| 03/10/2025 | $82.69 | $82.97 (0.34%) | $84.82 | $82.02 | 884,900 | $7.02 B |
| 03/07/2025 | $83.14 | $83.84 (0.84%) | $84.60 | $82.80 | 632,433 | $7.09 B |
| 03/06/2025 | $82.81 | $83.82 (1.22%) | $84.52 | $81.61 | 728,000 | $7.09 B |
| 03/05/2025 | $82.38 | $83.63 (1.52%) | $85.44 | $82.04 | 888,600 | $7.07 B |
| 03/04/2025 | $84.71 | $81.88 (-3.34%) | $84.71 | $80.19 | 1.17 M | $6.92 B |
| 03/03/2025 | $91.32 | $86.21 (-5.6%) | $91.94 | $84.87 | 721,241 | $7.29 B |
| 02/28/2025 | $89.00 | $90.65 (1.85%) | $91.13 | $89.00 | 520,727 | $7.66 B |
| 02/27/2025 | $91.27 | $89.19 (-2.28%) | $91.84 | $89.14 | 277,900 | $7.54 B |
| 02/26/2025 | $92.56 | $91.27 (-1.39%) | $93.47 | $91.00 | 446,723 | $7.72 B |
| 02/25/2025 | $92.00 | $92.34 (0.37%) | $95.64 | $90.85 | 1.20 M | $7.81 B |
| 02/24/2025 | $94.64 | $90.50 (-4.37%) | $94.64 | $88.76 | 1.28 M | $7.65 B |
| 02/21/2025 | $101.00 | $94.71 (-6.23%) | $101.00 | $92.66 | 1.35 M | $8.01 B |
| 02/20/2025 | $119.58 | $101.48 (-15.14%) | $121.18 | $100.77 | 1.63 M | $8.58 B |
| 02/19/2025 | $127.29 | $127.61 (0.25%) | $128.56 | $126.29 | 353,145 | $10.80 B |
| 02/18/2025 | $128.53 | $127.61 (-0.72%) | $130.51 | $127.16 | 669,700 | $10.80 B |
| 02/14/2025 | $130.15 | $128.94 (-0.93%) | $130.69 | $128.64 | 236,800 | $10.91 B |
| 02/13/2025 | $130.15 | $129.33 (-0.63%) | $130.98 | $129.33 | 110,300 | $10.94 B |
| 02/12/2025 | $128.12 | $129.91 (1.4%) | $131.32 | $128.12 | 205,135 | $10.99 B |
| 02/11/2025 | $129.55 | $130.00 (0.35%) | $130.29 | $128.10 | 184,525 | $11.00 B |
| 02/10/2025 | $129.90 | $129.75 (-0.12%) | $130.15 | $129.14 | 218,015 | $10.98 B |
| 02/07/2025 | $130.56 | $129.27 (-0.99%) | $130.94 | $129.03 | 243,632 | $10.94 B |
| 02/06/2025 | $131.53 | $130.34 (-0.9%) | $132.74 | $129.37 | 267,338 | $11.03 B |
| 02/05/2025 | $130.45 | $130.61 (0.12%) | $131.78 | $130.15 | 175,500 | $11.05 B |
| 02/04/2025 | $127.79 | $129.97 (1.71%) | $132.26 | $127.79 | 180,306 | $11.00 B |
| 02/03/2025 | $126.40 | $127.08 (0.54%) | $129.00 | $124.36 | 342,100 | $10.75 B |
| 01/31/2025 | $137.98 | $131.81 (-4.47%) | $137.98 | $131.37 | 305,900 | $11.15 B |
| 01/30/2025 | $137.83 | $137.87 (0.03%) | $138.82 | $135.42 | 204,900 | $11.66 B |
| 01/29/2025 | $137.80 | $138.02 (0.16%) | $139.19 | $136.53 | 202,433 | $11.68 B |
| 01/28/2025 | $139.60 | $138.09 (-1.08%) | $140.26 | $137.56 | 188,000 | $11.68 B |
| 01/27/2025 | $135.08 | $140.13 (3.74%) | $140.35 | $134.98 | 235,835 | $11.86 B |
| 01/24/2025 | $135.40 | $135.59 (0.14%) | $135.98 | $134.12 | 164,800 | $11.47 B |
| 01/23/2025 | $136.69 | $135.32 (-1%) | $136.69 | $134.91 | 252,605 | $11.45 B |
| 01/22/2025 | $134.87 | $134.86 (-0.01%) | $136.03 | $134.77 | 138,500 | $11.41 B |
| 01/21/2025 | $135.74 | $135.38 (-0.27%) | $136.31 | $134.85 | 143,500 | $11.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
