Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	141.56	143.21	139.71	143.18	451,428	+2.54(+1.81%)
Apr 29, 2026	144.02	145.55	138.99	140.64	378,009	-4.18(-2.89%)
Apr 28, 2026	142.95	149.09	142.35	144.82	799,194	+6.49(+4.69%)
Apr 27, 2026	137.58	140.07	137.58	138.33	706,244	-0.60(-0.43%)
Apr 24, 2026	137.69	139.80	136.98	138.93	228,221	+1.06(+0.77%)
Apr 23, 2026	136.57	139.28	135.25	137.87	338,264	+1.96(+1.44%)
Apr 22, 2026	136.20	136.65	134.46	135.91	350,621	+0.67(+0.50%)
Apr 21, 2026	136.40	138.58	134.20	135.24	353,739	-0.61(-0.45%)
Apr 20, 2026	132.02	136.18	131.53	135.85	385,089	+4.24(+3.22%)
Apr 17, 2026	130.02	133.97	129.73	131.61	537,730	+3.80(+2.97%)
Apr 16, 2026	123.42	128.82	123.42	127.81	313,400	+5.01(+4.08%)
Apr 15, 2026	125.41	125.41	122.36	122.80	310,257	-2.25(-1.80%)
Apr 14, 2026	124.13	126.12	123.71	125.05	178,619	+0.75(+0.60%)
Apr 13, 2026	120.10	124.47	119.70	124.30	351,410	+1.86(+1.52%)
Apr 10, 2026	124.15	125.36	121.54	122.44	401,931	-1.44(-1.16%)
Apr 09, 2026	120.22	124.46	120.22	123.88	383,645	+3.29(+2.73%)
Apr 08, 2026	119.34	122.52	119.31	120.59	361,225	+5.45(+4.73%)
Apr 07, 2026	114.17	115.83	112.88	115.14	398,289	+1.13(+0.99%)
Apr 06, 2026	110.73	114.05	110.41	114.01	349,269	+2.66(+2.39%)
Apr 02, 2026	109.39	112.17	107.75	111.35	408,210	+0.58(+0.52%)
Apr 01, 2026	109.51	112.74	108.64	110.77	328,934	+2.14(+1.97%)
Mar 31, 2026	105.90	109.33	105.04	108.63	468,956	+3.65(+3.48%)
Mar 30, 2026	105.35	106.33	103.90	104.98	350,576	+0.27(+0.26%)
Mar 27, 2026	104.18	105.49	103.47	104.71	262,495	-0.77(-0.73%)
Mar 26, 2026	105.27	107.46	104.95	105.48	173,459	-1.00(-0.94%)
Mar 25, 2026	106.24	107.08	104.29	106.48	315,836	+1.73(+1.65%)
Mar 24, 2026	102.38	106.58	102.17	104.75	255,132	+0.23(+0.22%)
Mar 23, 2026	102.01	104.96	101.26	104.52	722,964	+5.39(+5.44%)
Mar 20, 2026	98.99	99.65	97.54	99.13	484,541	+0.38(+0.38%)
Mar 19, 2026	99.37	99.83	97.37	98.75	556,873	-1.91(-1.90%)
Mar 18, 2026	100.71	102.85	100.23	100.66	371,493	-0.12(-0.12%)
Mar 17, 2026	103.20	104.19	100.78	100.78	294,955	-0.93(-0.91%)
Mar 16, 2026	102.84	103.47	101.19	101.71	417,418	-0.33(-0.32%)
Mar 13, 2026	103.90	104.81	101.33	102.04	546,534	-0.92(-0.89%)
Mar 12, 2026	109.18	109.29	102.61	102.96	460,457	-8.12(-7.31%)
Mar 11, 2026	110.88	111.39	107.91	111.08	410,538	+0.32(+0.29%)
Mar 10, 2026	110.51	114.04	109.28	110.76	265,469	-0.12(-0.11%)
Mar 09, 2026	108.24	111.41	104.91	110.88	452,765	+0.29(+0.26%)
Mar 06, 2026	114.83	114.97	109.72	110.59	766,918	-6.45(-5.51%)
Mar 05, 2026	116.01	118.23	114.92	117.04	327,428	-1.24(-1.05%)
Mar 04, 2026	119.83	121.42	117.77	118.28	173,585	-0.20(-0.17%)
Mar 03, 2026	115.14	118.96	113.18	118.48	319,857	-0.40(-0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

TFI International Inc. Common Shares (NY:TFII)

Historical Prices