5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+6.46%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
-42.92%
YEAR-TO-DATE PERFORMANCE
-35.91%
1 YEAR PERFORMANCE
-34.35%
TFI International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $86.86 | $86.62 (-0.28%) | $87.63 | $86.37 | 820.31 K | $7.29 B |
| 05/28/2025 | $86.37 | $86.08 (-0.34%) | $87.21 | $85.72 | 527.41 K | $7.25 B |
| 05/27/2025 | $87.22 | $86.24 (-1.12%) | $87.89 | $85.94 | 475.63 K | $7.26 B |
| 05/23/2025 | $85.31 | $86.41 (1.29%) | $87.19 | $85.01 | 373.70 K | $7.27 B |
| 05/22/2025 | $87.28 | $86.75 (-0.61%) | $88.07 | $86.75 | 290.05 K | $7.30 B |
| 05/21/2025 | $89.20 | $87.52 (-1.88%) | $89.73 | $87.52 | 364.60 K | $7.37 B |
| 05/20/2025 | $89.56 | $89.74 (0.2%) | $91.23 | $89.09 | 425.70 K | $7.55 B |
| 05/19/2025 | $89.06 | $89.56 (0.56%) | $89.56 | $88.31 | 257.23 K | $7.54 B |
| 05/16/2025 | $89.99 | $90.22 (0.26%) | $90.74 | $89.66 | 335.93 K | $7.59 B |
| 05/15/2025 | $91.51 | $90.40 (-1.21%) | $91.92 | $89.85 | 402.81 K | $7.61 B |
| 05/14/2025 | $89.64 | $91.73 (2.33%) | $92.51 | $89.38 | 768.14 K | $7.72 B |
| 05/13/2025 | $90.05 | $90.27 (0.24%) | $91.25 | $88.80 | 1.16 M | $7.60 B |
| 05/12/2025 | $86.34 | $89.62 (3.8%) | $90.36 | $85.19 | 1.30 M | $7.54 B |
| 05/09/2025 | $82.54 | $82.58 (0.05%) | $83.08 | $81.85 | 591.71 K | $6.95 B |
| 05/08/2025 | $82.21 | $82.42 (0.26%) | $85.21 | $82.18 | 605.30 K | $6.94 B |
| 05/07/2025 | $81.39 | $81.34 (-0.06%) | $81.94 | $80.56 | 302.50 K | $6.85 B |
| 05/06/2025 | $81.04 | $80.65 (-0.48%) | $82.33 | $80.27 | 260.20 K | $6.79 B |
| 05/05/2025 | $81.90 | $81.85 (-0.06%) | $83.38 | $81.75 | 275.40 K | $6.89 B |
| 05/02/2025 | $81.36 | $82.40 (1.28%) | $83.55 | $81.27 | 517.40 K | $6.94 B |
| 05/01/2025 | $82.10 | $80.18 (-2.34%) | $82.18 | $79.50 | 246.50 K | $6.75 B |
| 04/30/2025 | $79.69 | $81.33 (2.06%) | $81.56 | $78.92 | 276.60 K | $6.85 B |
| 04/29/2025 | $79.38 | $80.96 (1.99%) | $82.00 | $79.38 | 576.72 K | $6.82 B |
| 04/28/2025 | $79.94 | $79.83 (-0.14%) | $80.64 | $79.07 | 501.61 K | $6.72 B |
| 04/25/2025 | $82.28 | $79.84 (-2.97%) | $83.85 | $78.63 | 747.20 K | $6.72 B |
| 04/24/2025 | $75.75 | $84.53 (11.59%) | $84.53 | $74.90 | 788.79 K | $7.12 B |
| 04/23/2025 | $80.60 | $78.43 (-2.69%) | $83.06 | $78.14 | 434.73 K | $6.63 B |
| 04/22/2025 | $77.47 | $78.58 (1.43%) | $79.60 | $76.88 | 499.20 K | $6.64 B |
| 04/21/2025 | $77.06 | $76.91 (-0.19%) | $77.38 | $75.06 | 379.61 K | $6.50 B |
| 04/17/2025 | $77.03 | $77.75 (0.93%) | $78.39 | $76.83 | 493.20 K | $6.57 B |
| 04/16/2025 | $76.58 | $76.55 (-0.04%) | $77.83 | $75.03 | 549.44 K | $6.47 B |
| 04/15/2025 | $79.29 | $77.29 (-2.52%) | $80.26 | $76.69 | 541.72 K | $6.53 B |
| 04/14/2025 | $82.41 | $79.36 (-3.7%) | $82.77 | $78.62 | 432.04 K | $6.71 B |
| 04/11/2025 | $81.58 | $81.38 (-0.25%) | $82.16 | $78.80 | 593.41 K | $6.88 B |
| 04/10/2025 | $81.25 | $81.26 (0.01%) | $82.20 | $79.16 | 701.84 K | $6.87 B |
| 04/09/2025 | $73.32 | $82.44 (12.44%) | $84.02 | $72.99 | 821.10 K | $6.97 B |
| 04/08/2025 | $79.15 | $73.75 (-6.82%) | $79.26 | $72.15 | 560.10 K | $6.24 B |
| 04/07/2025 | $77.09 | $76.45 (-0.83%) | $80.84 | $74.12 | 783.80 K | $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 | 838.32 K | $6.41 B |
| 04/02/2025 | $76.13 | $80.80 (6.13%) | $80.83 | $76.05 | 468.54 K | $6.83 B |
| 04/01/2025 | $76.56 | $77.30 (0.97%) | $78.32 | $75.40 | 639.53 K | $6.54 B |
| 03/31/2025 | $75.42 | $77.45 (2.69%) | $77.65 | $74.01 | 909.30 K | $6.55 B |
| 03/28/2025 | $81.45 | $76.98 (-5.49%) | $81.78 | $76.86 | 620.80 K | $6.51 B |
| 03/27/2025 | $83.62 | $82.04 (-1.89%) | $83.88 | $81.43 | 400.80 K | $6.94 B |
| 03/26/2025 | $83.05 | $83.95 (1.08%) | $84.27 | $82.94 | 413.92 K | $7.10 B |
| 03/25/2025 | $84.59 | $83.66 (-1.1%) | $85.30 | $82.83 | 427.90 K | $7.07 B |
| 03/24/2025 | $83.25 | $84.22 (1.17%) | $84.64 | $82.70 | 690.94 K | $7.12 B |
| 03/21/2025 | $82.49 | $81.93 (-0.68%) | $83.00 | $81.66 | 496.53 K | $6.93 B |
| 03/20/2025 | $82.50 | $83.38 (1.07%) | $83.96 | $82.39 | 709.32 K | $7.05 B |
| 03/19/2025 | $83.61 | $83.14 (-0.56%) | $83.93 | $82.17 | 759.30 K | $7.03 B |
| 03/18/2025 | $82.88 | $83.24 (0.43%) | $83.64 | $81.90 | 501.33 K | $7.04 B |
| 03/17/2025 | $82.82 | $83.25 (0.52%) | $83.66 | $82.43 | 352.10 K | $7.04 B |
| 03/14/2025 | $82.68 | $82.53 (-0.18%) | $82.86 | $81.51 | 344.20 K | $6.98 B |
| 03/13/2025 | $83.03 | $81.89 (-1.37%) | $83.98 | $81.44 | 388.40 K | $6.92 B |
| 03/12/2025 | $82.81 | $83.21 (0.48%) | $83.47 | $81.62 | 432.50 K | $7.04 B |
| 03/11/2025 | $82.50 | $81.69 (-0.98%) | $82.61 | $80.93 | 618.70 K | $6.91 B |
| 03/10/2025 | $82.69 | $82.97 (0.34%) | $84.82 | $82.02 | 884.90 K | $7.02 B |
| 03/07/2025 | $83.14 | $83.84 (0.84%) | $84.60 | $82.80 | 632.43 K | $7.09 B |
| 03/06/2025 | $82.81 | $83.82 (1.22%) | $84.52 | $81.61 | 728.00 K | $7.09 B |
| 03/05/2025 | $82.38 | $83.63 (1.52%) | $85.44 | $82.04 | 888.60 K | $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 | 721.24 K | $7.29 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.
