TFI International Inc (TFII) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 138.34 | 141.20 | 137.51 | 140.46 | +2.13% | 255,100 |
| 2026-08-06 | 138.87 | 139.77 | 137.19 | 137.53 | -1.38% | 231,600 |
| 2026-08-05 | 141.52 | 142.83 | 139.29 | 139.45 | -1.54% | 258,800 |
| 2026-08-04 | 135.40 | 141.69 | 134.78 | 141.63 | +5.07% | 459,700 |
| 2026-08-03 | 136.78 | 138.75 | 133.47 | 134.80 | -0.16% | 195,300 |
| 2026-07-31 | 135.10 | 136.51 | 133.70 | 135.02 | +0.54% | 866,000 |
| 2026-07-30 | 143.06 | 143.06 | 133.35 | 134.29 | -4.78% | 606,800 |
| 2026-07-29 | 146.21 | 146.65 | 139.43 | 141.03 | -4.55% | 613,300 |
| 2026-07-28 | 141.02 | 157.17 | 141.02 | 147.76 | +1.30% | 753,600 |
| 2026-07-27 | 149.99 | 151.16 | 143.68 | 145.87 | -3.03% | 547,200 |
| 2026-07-24 | 152.19 | 153.48 | 149.31 | 150.43 | -1.11% | 198,900 |
| 2026-07-23 | 152.35 | 153.23 | 150.45 | 152.12 | -0.21% | 269,000 |
| 2026-07-22 | 152.89 | 153.41 | 151.54 | 152.44 | -0.50% | 121,800 |
| 2026-07-21 | 152.62 | 153.65 | 150.55 | 153.21 | +1.22% | 148,300 |
| 2026-07-20 | 154.86 | 154.86 | 151.34 | 151.36 | -2.87% | 193,100 |
| 2026-07-17 | 155.82 | 158.35 | 155.69 | 155.83 | -0.50% | 273,100 |
| 2026-07-16 | 150.62 | 157.75 | 150.62 | 156.62 | +7.11% | 441,800 |
| 2026-07-15 | 149.53 | 150.08 | 145.73 | 146.23 | -2.02% | 304,800 |
| 2026-07-14 | 149.35 | 150.42 | 147.39 | 149.25 | +1.10% | 372,158 |
| 2026-07-13 | 148.54 | 150.77 | 147.35 | 147.62 | -0.01% | 328,262 |
| 2026-07-10 | 149.99 | 150.30 | 146.88 | 147.64 | -1.13% | 231,600 |
| 2026-07-09 | 147.31 | 150.26 | 147.31 | 149.33 | +1.50% | 553,200 |
| 2026-07-08 | 146.11 | 147.84 | 143.81 | 147.12 | +1.34% | 463,900 |
| 2026-07-07 | 142.15 | 146.02 | 139.46 | 145.17 | +3.05% | 553,400 |
| 2026-07-06 | 140.34 | 143.39 | 140.06 | 140.87 | +1.24% | 342,700 |
| 2026-07-02 | 142.45 | 144.32 | 137.66 | 139.14 | -1.78% | 294,600 |
| 2026-07-01 | 143.73 | 144.88 | 141.39 | 141.66 | -1.33% | 157,000 |
| 2026-06-30 | 143.61 | 144.23 | 142.06 | 143.57 | -0.53% | 374,700 |
| 2026-06-29 | 143.53 | 145.37 | 142.74 | 144.33 | -0.09% | 272,100 |
| 2026-06-26 | 145.01 | 146.43 | 143.16 | 144.46 | -0.91% | 245,600 |
| 2026-06-25 | 144.78 | 149.18 | 144.78 | 145.79 | +1.82% | 257,800 |
| 2026-06-24 | 144.68 | 145.13 | 141.99 | 143.18 | -0.67% | 378,400 |
| 2026-06-23 | 145.97 | 147.26 | 143.86 | 144.15 | -1.84% | 319,400 |
| 2026-06-22 | 144.96 | 147.60 | 144.96 | 146.85 | +1.00% | 266,500 |
| 2026-06-18 | 146.00 | 147.32 | 143.98 | 145.40 | +0.57% | 466,200 |
| 2026-06-17 | 152.18 | 153.08 | 144.23 | 144.58 | -5.35% | 628,400 |
| 2026-06-16 | 156.90 | 157.30 | 152.66 | 152.75 | -1.89% | 354,794 |
| 2026-06-15 | 162.00 | 162.06 | 154.71 | 155.70 | -2.93% | 708,181 |
| 2026-06-12 | 159.55 | 161.15 | 157.96 | 160.40 | +0.99% | 604,800 |
| 2026-06-11 | 154.19 | 158.86 | 153.50 | 158.83 | +3.43% | 718,800 |
| 2026-06-10 | 154.92 | 156.85 | 151.74 | 153.57 | -3.63% | 741,700 |
| 2026-06-09 | 164.47 | 167.69 | 157.63 | 159.36 | -2.45% | 632,700 |
| 2026-06-08 | 160.69 | 164.10 | 160.09 | 163.36 | +2.42% | 588,000 |
| 2026-06-05 | 160.16 | 161.04 | 157.71 | 159.50 | -0.51% | 457,300 |
| 2026-06-04 | 159.59 | 161.75 | 158.42 | 160.31 | +1.17% | 274,500 |
| 2026-06-03 | 158.37 | 160.33 | 157.27 | 158.45 | -0.13% | 190,800 |
| 2026-06-02 | 157.82 | 159.77 | 156.54 | 158.65 | +1.50% | 312,400 |
| 2026-06-01 | 153.57 | 157.70 | 153.57 | 156.30 | +1.41% | 370,200 |
| 2026-05-29 | 153.11 | 154.77 | 152.66 | 154.12 | +0.83% | 495,000 |
| 2026-05-28 | 149.59 | 153.70 | 148.78 | 152.85 | +0.84% | 393,400 |
| 2026-05-27 | 151.52 | 153.90 | 150.46 | 151.58 | +0.44% | 356,100 |
| 2026-05-26 | 148.44 | 151.88 | 148.25 | 150.92 | +1.93% | 403,632 |
| 2026-05-22 | 146.01 | 148.46 | 145.81 | 148.06 | +1.56% | 284,200 |
| 2026-05-21 | 144.94 | 147.38 | 142.84 | 145.78 | -0.71% | 215,700 |
| 2026-05-20 | 141.75 | 146.98 | 140.04 | 146.82 | +4.45% | 444,100 |
| 2026-05-19 | 141.90 | 142.87 | 139.00 | 140.57 | -1.29% | 343,400 |
| 2026-05-18 | 140.98 | 143.40 | 139.75 | 142.40 | +0.89% | 120,600 |
| 2026-05-15 | 140.97 | 141.91 | 138.72 | 141.15 | -1.12% | 317,600 |
| 2026-05-14 | 135.04 | 145.07 | 134.28 | 142.75 | +6.43% | 621,000 |
| 2026-05-13 | 135.16 | 136.62 | 133.71 | 134.12 | -0.77% | 210,700 |
| 2026-05-12 | 137.43 | 137.43 | 133.68 | 135.16 | -1.65% | 245,000 |
| 2026-05-11 | 137.77 | 137.92 | 135.41 | 137.43 | -1.22% | 151,200 |
| 2026-05-08 | 137.09 | 139.81 | 136.96 | 139.13 | +0.59% | 170,200 |
| 2026-05-07 | 140.88 | 142.01 | 138.02 | 138.32 | -0.68% | 218,000 |
| 2026-05-06 | 137.21 | 140.64 | 135.29 | 139.27 | +2.73% | 374,300 |
| 2026-05-05 | 136.23 | 137.95 | 133.95 | 135.57 | +0.71% | 369,600 |
| 2026-05-04 | 139.95 | 139.95 | 133.54 | 134.61 | -5.52% | 410,400 |
| 2026-05-01 | 144.16 | 144.22 | 141.83 | 142.47 | -0.50% | 379,800 |
| 2026-04-30 | 141.56 | 143.21 | 139.71 | 143.18 | +1.81% | 451,400 |
| 2026-04-29 | 144.02 | 145.55 | 138.99 | 140.64 | -2.89% | 378,000 |
| 2026-04-28 | 142.95 | 149.09 | 142.35 | 144.82 | +4.69% | 799,255 |
| 2026-04-27 | 137.58 | 140.07 | 137.58 | 138.33 | -0.43% | 706,244 |
| 2026-04-24 | 137.69 | 139.80 | 136.98 | 138.93 | +0.77% | 228,200 |
| 2026-04-23 | 136.57 | 139.29 | 135.25 | 137.87 | +1.44% | 338,300 |
| 2026-04-22 | 136.20 | 136.65 | 134.46 | 135.91 | +0.50% | 350,600 |
| 2026-04-21 | 136.40 | 138.58 | 134.20 | 135.24 | -0.45% | 353,739 |
| 2026-04-20 | 132.02 | 136.18 | 131.53 | 135.85 | +3.22% | 385,088 |
| 2026-04-17 | 130.02 | 133.97 | 129.73 | 131.61 | +2.97% | 537,700 |
| 2026-04-16 | 123.42 | 128.82 | 123.42 | 127.81 | +4.08% | 313,400 |
| 2026-04-15 | 125.41 | 125.41 | 122.36 | 122.80 | -1.80% | 310,300 |
| 2026-04-14 | 124.13 | 126.13 | 123.71 | 125.05 | +0.60% | 178,600 |
| 2026-04-13 | 120.10 | 124.47 | 119.71 | 124.30 | +1.52% | 351,300 |
| 2026-04-10 | 124.15 | 125.36 | 121.54 | 122.44 | -1.16% | 401,900 |
| 2026-04-09 | 120.22 | 124.46 | 120.22 | 123.88 | +2.73% | 383,600 |
| 2026-04-08 | 119.34 | 122.52 | 119.31 | 120.59 | +4.73% | 361,200 |
| 2026-04-07 | 114.17 | 115.83 | 112.88 | 115.14 | +0.99% | 398,300 |
| 2026-04-06 | 110.73 | 114.05 | 110.41 | 114.01 | +2.39% | 349,200 |
| 2026-04-02 | 109.39 | 112.17 | 107.75 | 111.35 | +0.52% | 408,200 |
| 2026-04-01 | 109.51 | 112.74 | 108.64 | 110.77 | +1.97% | 328,900 |
| 2026-03-31 | 105.90 | 109.33 | 105.04 | 108.63 | +3.48% | 469,000 |
| 2026-03-30 | 105.35 | 106.33 | 103.90 | 104.98 | +0.26% | 350,600 |
| 2026-03-27 | 104.18 | 105.49 | 103.47 | 104.71 | -0.73% | 262,500 |
| 2026-03-26 | 105.27 | 107.46 | 104.95 | 105.48 | -0.94% | 173,500 |
| 2026-03-25 | 106.24 | 107.08 | 104.29 | 106.48 | +1.65% | 315,800 |
| 2026-03-24 | 102.38 | 106.58 | 102.17 | 104.75 | +0.22% | 255,100 |
| 2026-03-23 | 102.01 | 104.96 | 101.26 | 104.52 | +5.44% | 723,000 |
| 2026-03-20 | 98.99 | 99.65 | 97.54 | 99.13 | +0.38% | 484,500 |
| 2026-03-19 | 99.37 | 99.83 | 97.37 | 98.75 | -1.90% | 556,900 |
| 2026-03-18 | 100.71 | 102.85 | 100.23 | 100.66 | -0.12% | 371,500 |
| 2026-03-17 | 103.20 | 104.19 | 100.78 | 100.78 | -0.91% | 294,900 |
| 2026-03-16 | 102.84 | 103.47 | 101.19 | 101.71 | -0.32% | 417,400 |
| 2026-03-13 | 103.90 | 104.81 | 101.33 | 102.04 | -0.89% | 546,500 |
| 2026-03-12 | 109.18 | 109.29 | 102.61 | 102.96 | -7.31% | 460,500 |
| 2026-03-11 | 110.88 | 111.39 | 107.91 | 111.08 | +0.29% | 410,500 |
| 2026-03-10 | 110.51 | 114.04 | 109.28 | 110.76 | -0.11% | 265,500 |
| 2026-03-09 | 108.24 | 111.41 | 104.91 | 110.88 | +0.26% | 452,800 |
| 2026-03-06 | 114.83 | 114.97 | 109.72 | 110.59 | -5.51% | 766,900 |
| 2026-03-05 | 116.01 | 118.23 | 114.92 | 117.04 | -1.05% | 327,400 |
| 2026-03-04 | 119.83 | 121.42 | 117.77 | 118.28 | -0.17% | 173,600 |
| 2026-03-03 | 115.14 | 118.96 | 113.18 | 118.48 | -0.34% | 319,900 |
| 2026-03-02 | 117.72 | 120.76 | 114.91 | 118.88 | -0.70% | 412,900 |
| 2026-02-27 | 118.25 | 120.75 | 117.10 | 119.72 | +0.42% | 672,000 |
| 2026-02-26 | 114.25 | 120.08 | 114.19 | 119.22 | +4.64% | 684,500 |
| 2026-02-25 | 117.42 | 117.42 | 113.77 | 113.93 | -2.21% | 141,900 |
| 2026-02-24 | 115.09 | 117.30 | 114.14 | 116.51 | +1.16% | 215,600 |
| 2026-02-23 | 118.97 | 119.05 | 114.69 | 115.17 | -3.49% | 207,800 |
| 2026-02-20 | 118.16 | 120.90 | 116.77 | 119.33 | +0.69% | 303,900 |
| 2026-02-19 | 117.43 | 119.02 | 115.29 | 118.51 | +1.93% | 331,500 |
| 2026-02-18 | 124.06 | 124.08 | 111.45 | 116.27 | -3.96% | 898,400 |
| 2026-02-17 | 119.64 | 122.07 | 119.64 | 121.06 | +0.67% | 459,600 |
| 2026-02-13 | 116.41 | 121.11 | 115.89 | 120.25 | +4.15% | 359,900 |
| 2026-02-12 | 126.63 | 127.44 | 111.44 | 115.46 | -8.11% | 830,300 |
| 2026-02-11 | 124.19 | 126.02 | 122.89 | 125.65 | +1.34% | 437,500 |
| 2026-02-10 | 122.56 | 125.20 | 121.32 | 123.99 | +1.37% | 382,900 |
| 2026-02-09 | 122.99 | 122.99 | 120.37 | 122.32 | +0.36% | 250,800 |
| 2026-02-06 | 120.15 | 122.66 | 118.46 | 121.88 | +1.38% | 332,000 |
| 2026-02-05 | 121.44 | 122.88 | 119.76 | 120.22 | -1.71% | 571,500 |
| 2026-02-04 | 118.87 | 122.52 | 118.12 | 122.31 | +3.55% | 845,000 |
| 2026-02-03 | 111.94 | 118.41 | 111.94 | 118.12 | +5.21% | 751,000 |
| 2026-02-02 | 107.28 | 112.66 | 107.28 | 112.27 | +4.39% | 563,500 |
| 2026-01-30 | 108.10 | 109.89 | 106.20 | 107.55 | -1.89% | 349,300 |
| 2026-01-29 | 109.17 | 109.72 | 107.87 | 109.62 | +1.23% | 332,800 |
| 2026-01-28 | 108.90 | 109.76 | 107.46 | 108.29 | +0.00% | 410,300 |
| 2026-01-27 | 107.87 | 109.30 | 107.34 | 108.29 | +0.45% | 267,800 |
| 2026-01-26 | 109.12 | 109.61 | 106.66 | 107.81 | -1.33% | 356,000 |
| 2026-01-23 | 111.51 | 111.51 | 108.71 | 109.26 | -2.32% | 346,800 |
| 2026-01-22 | 111.19 | 111.93 | 110.99 | 111.85 | +0.73% | 340,200 |
| 2026-01-21 | 109.47 | 112.45 | 109.47 | 111.04 | +2.14% | 487,200 |
| 2026-01-20 | 110.06 | 111.34 | 108.68 | 108.71 | -2.38% | 361,900 |
| 2026-01-16 | 111.78 | 112.90 | 110.40 | 111.36 | -1.07% | 390,800 |
| 2026-01-15 | 111.63 | 113.76 | 111.63 | 112.56 | +0.90% | 276,000 |
| 2026-01-14 | 110.85 | 112.80 | 110.73 | 111.56 | +0.09% | 317,500 |
| 2026-01-13 | 111.65 | 113.25 | 110.41 | 111.46 | -0.34% | 347,000 |
| 2026-01-12 | 111.45 | 112.59 | 110.30 | 111.84 | +0.86% | 450,700 |
| 2026-01-09 | 110.50 | 111.54 | 108.71 | 110.89 | +0.78% | 424,100 |
| 2026-01-08 | 107.98 | 110.69 | 106.84 | 110.03 | +2.45% | 477,100 |
| 2026-01-07 | 108.46 | 109.10 | 106.61 | 107.40 | -0.98% | 473,700 |
| 2026-01-06 | 110.98 | 111.58 | 108.36 | 108.46 | -1.99% | 475,800 |
| 2026-01-05 | 107.62 | 110.91 | 107.37 | 110.66 | +3.83% | 566,500 |
| 2026-01-02 | 104.21 | 107.11 | 103.05 | 106.58 | +3.13% | 196,500 |
| 2025-12-31 | 104.00 | 104.63 | 103.14 | 103.35 | -1.25% | 125,400 |
| 2025-12-30 | 105.35 | 105.65 | 104.55 | 104.66 | -1.22% | 134,900 |
| 2025-12-29 | 106.38 | 106.91 | 105.40 | 105.95 | -0.34% | 126,700 |
| 2025-12-26 | 105.58 | 106.32 | 104.62 | 106.31 | +0.09% | 60,900 |
| 2025-12-24 | 105.23 | 106.26 | 105.23 | 106.21 | +0.55% | 60,100 |
| 2025-12-23 | 106.05 | 106.49 | 105.16 | 105.63 | -0.43% | 225,500 |
| 2025-12-22 | 104.76 | 106.12 | 104.47 | 106.09 | +1.50% | 345,400 |
| 2025-12-19 | 107.38 | 108.06 | 104.37 | 104.52 | -3.25% | 400,700 |
| 2025-12-18 | 105.90 | 110.22 | 105.90 | 108.03 | +2.35% | 554,200 |
| 2025-12-17 | 104.72 | 106.35 | 104.71 | 105.55 | +0.34% | 615,500 |
| 2025-12-16 | 104.24 | 105.94 | 104.20 | 105.19 | +0.79% | 381,800 |
| 2025-12-15 | 103.03 | 104.57 | 101.98 | 104.37 | +1.65% | 385,300 |
| 2025-12-12 | 103.47 | 104.69 | 102.33 | 102.68 | -0.06% | 269,800 |
| 2025-12-11 | 101.29 | 103.02 | 101.21 | 102.74 | +1.62% | 284,300 |
| 2025-12-10 | 98.56 | 101.24 | 97.56 | 101.10 | +2.42% | 266,200 |
| 2025-12-09 | 99.03 | 100.26 | 98.40 | 98.71 | -0.87% | 183,500 |
| 2025-12-08 | 98.43 | 100.40 | 98.03 | 99.58 | +2.39% | 432,800 |
| 2025-12-05 | 95.72 | 98.25 | 95.72 | 97.26 | +1.58% | 218,900 |
| 2025-12-04 | 93.00 | 96.35 | 92.93 | 95.75 | +2.85% | 286,100 |
| 2025-12-03 | 90.50 | 94.28 | 90.50 | 93.10 | +3.46% | 253,600 |
| 2025-12-02 | 88.66 | 90.47 | 87.53 | 89.99 | +1.25% | 255,200 |
| 2025-12-01 | 87.36 | 90.33 | 86.94 | 88.88 | +1.59% | 551,600 |
| 2025-11-28 | 87.53 | 87.97 | 87.17 | 87.49 | +0.81% | 61,500 |
| 2025-11-26 | 85.63 | 87.49 | 85.63 | 86.79 | +1.05% | 1,201,500 |
| 2025-11-25 | 84.31 | 86.18 | 84.31 | 85.89 | +1.93% | 124,600 |
| 2025-11-24 | 86.04 | 86.04 | 83.73 | 84.26 | -1.97% | 224,200 |
| 2025-11-21 | 81.36 | 86.23 | 81.19 | 85.95 | +6.49% | 233,300 |
| 2025-11-20 | 83.66 | 83.66 | 80.63 | 80.71 | -1.67% | 133,000 |
| 2025-11-19 | 83.56 | 83.67 | 81.94 | 82.08 | -1.37% | 134,600 |
| 2025-11-18 | 83.83 | 84.65 | 82.67 | 83.22 | -1.30% | 186,200 |
| 2025-11-17 | 85.44 | 85.44 | 83.60 | 84.32 | -1.60% | 257,500 |
| 2025-11-14 | 84.46 | 86.30 | 84.33 | 85.69 | +0.41% | 234,700 |
| 2025-11-13 | 87.18 | 87.50 | 84.89 | 85.34 | -2.72% | 287,300 |
| 2025-11-12 | 85.98 | 88.02 | 85.98 | 87.73 | +2.39% | 134,800 |
| 2025-11-11 | 85.42 | 85.91 | 84.41 | 85.68 | +0.59% | 83,000 |
| 2025-11-10 | 87.26 | 87.26 | 84.72 | 85.18 | -2.47% | 140,700 |
| 2025-11-07 | 85.30 | 87.36 | 85.23 | 87.34 | +2.06% | 110,900 |
| 2025-11-06 | 88.65 | 88.65 | 85.53 | 85.58 | -3.73% | 178,800 |
| 2025-11-05 | 89.59 | 89.87 | 87.95 | 88.90 | -0.68% | 191,300 |
| 2025-11-04 | 88.21 | 90.04 | 87.90 | 89.51 | +0.21% | 258,500 |
| 2025-11-03 | 89.00 | 89.80 | 86.68 | 89.32 | -0.46% | 464,900 |
| 2025-10-31 | 85.85 | 90.61 | 83.91 | 89.73 | +2.70% | 609,900 |
| 2025-10-30 | 88.90 | 88.93 | 87.04 | 87.37 | -2.11% | 383,500 |
| 2025-10-29 | 88.41 | 91.28 | 87.35 | 89.25 | +1.35% | 455,100 |
| 2025-10-28 | 89.34 | 90.75 | 87.74 | 88.06 | -1.52% | 204,300 |
| 2025-10-27 | 91.60 | 91.69 | 89.05 | 89.42 | -1.45% | 263,500 |
| 2025-10-24 | 89.46 | 90.99 | 89.24 | 90.74 | +1.93% | 173,100 |
| 2025-10-23 | 93.53 | 94.15 | 88.31 | 89.02 | -4.86% | 388,700 |
| 2025-10-22 | 95.72 | 96.53 | 93.51 | 93.57 | -2.68% | 315,200 |
| 2025-10-21 | 95.70 | 97.75 | 95.65 | 96.15 | -0.14% | 202,100 |
| 2025-10-20 | 95.10 | 97.50 | 95.10 | 96.28 | +1.83% | 249,600 |
| 2025-10-17 | 93.92 | 96.00 | 93.23 | 94.55 | -0.80% | 404,700 |
| 2025-10-16 | 90.31 | 95.46 | 89.56 | 95.31 | +7.09% | 514,000 |
| 2025-10-15 | 90.00 | 91.14 | 88.77 | 89.00 | -0.45% | 170,200 |
| 2025-10-14 | 86.58 | 89.56 | 86.58 | 89.40 | +1.38% | 182,600 |
| 2025-10-13 | 88.93 | 89.26 | 87.41 | 88.18 | +1.91% | 135,200 |
| 2025-10-10 | 91.33 | 91.66 | 86.52 | 86.53 | -4.66% | 245,400 |
| 2025-10-09 | 93.26 | 93.50 | 90.67 | 90.76 | -2.59% | 228,800 |
| 2025-10-08 | 90.80 | 93.20 | 89.75 | 93.17 | +2.62% | 322,300 |
| 2025-10-07 | 92.66 | 93.46 | 90.31 | 90.79 | -2.52% | 222,900 |
| 2025-10-06 | 91.49 | 94.36 | 89.83 | 93.14 | +2.17% | 241,100 |
| 2025-10-03 | 89.70 | 92.03 | 89.54 | 91.16 | +1.76% | 169,500 |
| 2025-10-02 | 89.17 | 90.24 | 88.83 | 89.58 | +0.90% | 190,700 |
| 2025-10-01 | 87.52 | 89.09 | 87.52 | 88.78 | +0.82% | 212,900 |
| 2025-09-30 | 88.78 | 88.94 | 86.56 | 88.06 | -1.42% | 139,400 |
| 2025-09-29 | 89.26 | 89.85 | 88.04 | 89.33 | +0.60% | 180,300 |
| 2025-09-26 | 90.03 | 90.65 | 88.39 | 88.80 | -1.22% | 327,700 |
| 2025-09-25 | 90.53 | 91.15 | 89.56 | 89.90 | -1.09% | 244,700 |
| 2025-09-24 | 93.09 | 94.33 | 90.87 | 90.89 | -2.45% | 274,400 |
| 2025-09-23 | 93.86 | 94.65 | 93.05 | 93.17 | -0.09% | 266,200 |
| 2025-09-22 | 93.33 | 93.97 | 92.47 | 93.25 | -0.21% | 228,400 |
| 2025-09-19 | 94.20 | 94.51 | 92.97 | 93.45 | -1.02% | 601,500 |
| 2025-09-18 | 94.27 | 96.32 | 94.06 | 94.41 | +0.89% | 299,400 |
| 2025-09-17 | 95.36 | 97.14 | 93.58 | 93.58 | -2.05% | 371,500 |
| 2025-09-16 | 95.12 | 96.16 | 94.36 | 95.54 | +0.98% | 182,700 |
| 2025-09-15 | 94.10 | 94.74 | 93.18 | 94.61 | +1.05% | 218,600 |
| 2025-09-12 | 94.76 | 94.76 | 92.80 | 93.63 | -1.24% | 238,600 |
| 2025-09-11 | 92.81 | 95.12 | 92.70 | 94.81 | +2.27% | 207,300 |
| 2025-09-10 | 92.29 | 93.22 | 90.74 | 92.71 | +0.28% | 278,900 |
| 2025-09-09 | 94.63 | 94.70 | 92.25 | 92.45 | -2.85% | 195,100 |
| 2025-09-08 | 96.67 | 96.67 | 94.83 | 95.16 | -1.35% | 181,900 |
| 2025-09-05 | 97.06 | 99.41 | 96.36 | 96.46 | -0.27% | 322,100 |
| 2025-09-04 | 95.34 | 96.95 | 93.65 | 96.72 | +1.44% | 267,700 |
| 2025-09-03 | 94.06 | 95.57 | 94.06 | 95.35 | +0.86% | 329,000 |
| 2025-09-02 | 93.75 | 94.66 | 93.09 | 94.54 | -0.28% | 261,500 |
| 2025-08-29 | 94.00 | 95.16 | 93.69 | 94.81 | +0.66% | 255,800 |
| 2025-08-28 | 94.42 | 94.42 | 92.60 | 94.19 | +0.11% | 305,200 |
| 2025-08-27 | 93.64 | 95.18 | 93.29 | 94.09 | -0.10% | 119,700 |
| 2025-08-26 | 94.78 | 95.72 | 93.80 | 94.18 | -0.49% | 182,400 |
| 2025-08-25 | 96.40 | 96.79 | 94.30 | 94.64 | -2.22% | 228,000 |
| 2025-08-22 | 91.60 | 98.14 | 91.60 | 96.79 | +6.25% | 593,600 |
| 2025-08-21 | 90.22 | 91.59 | 89.80 | 91.10 | +0.87% | 243,400 |
| 2025-08-20 | 93.35 | 93.39 | 90.28 | 90.31 | -3.63% | 359,000 |
| 2025-08-19 | 91.60 | 94.76 | 91.44 | 93.71 | +2.92% | 444,900 |
| 2025-08-18 | 90.65 | 91.52 | 90.45 | 91.05 | +0.42% | 304,200 |
| 2025-08-15 | 90.83 | 91.90 | 90.39 | 90.67 | +0.70% | 306,200 |
| 2025-08-14 | 91.50 | 91.50 | 89.71 | 90.04 | -3.18% | 365,600 |
| 2025-08-13 | 88.88 | 93.31 | 88.88 | 93.00 | +4.78% | 262,200 |
| 2025-08-12 | 85.22 | 89.04 | 85.22 | 88.76 | +5.13% | 251,300 |
| 2025-08-11 | 86.24 | 86.57 | 83.43 | 84.43 | -2.02% | 322,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.92%). Worst month: Sep (-6.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TFI International Inc's (TFII) latest close?
140.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is TFII's 52-week high and low?
167.69 high and 80.63 low over the trailing 52 weeks, as of 2026-08-07.
What is TFI International Inc's strongest and weakest month historically?
Historically, TFII's strongest calendar month has been Nov (average +8.92%) and its weakest Sep (average -6.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.