NYSE:TFII | Historical Stock Price | TFI International Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.44$5.96$14.56$35.54$86.77$211.872005-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.58$61.7181,300——
2020-12-30$51.90$62.0991,200——
2020-12-29$51.58$61.44112,300——
2020-12-28$50.52$60.1760,800——
2020-12-24$51.55$61.4050,100——
2020-12-23$51.32$61.1368,500——
2020-12-22$50.93$60.66119,000——
2020-12-21$51.07$60.8389,800——
2020-12-18$51.22$61.01108,500——
2020-12-17$52.32$62.3254,200——
2020-12-16$51.92$61.84162,200——
2020-12-15$53.36$63.5699,800——
2020-12-14$53.05$63.19135,500——
2020-12-11$53.44$63.6562,100——
2020-12-10$53.47$63.6981,900——
2020-12-09$53.13$63.28105,000——
2020-12-08$52.51$62.5597,300——
2020-12-07$51.80$61.7079,900——
2020-12-04$52.13$62.0969,500——
2020-12-03$51.80$61.70128,700——
2020-12-02$50.51$60.1682,200——
2020-12-01$50.97$60.71142,200——
2020-11-30$50.81$60.52189,300——
2020-11-27$51.26$61.0641,200——
2020-11-25$50.94$60.6876,700——
2020-11-24$50.78$60.48111,300——
2020-11-23$50.31$59.92268,200——
2020-11-20$51.22$61.0183,600——
2020-11-19$51.58$61.4484,100——
2020-11-18$51.64$61.5195,100——
2020-11-17$51.73$61.62122,500——
2020-11-16$52.58$62.63156,400——
2020-11-13$50.35$59.97196,600——
2020-11-12$48.47$57.7398,100——
2020-11-11$49.56$59.03141,000——
2020-11-10$48.32$57.55268,700——
2020-11-09$48.27$57.49287,500——
2020-11-06$47.41$56.4763,000——
2020-11-05$47.65$56.76104,200——
2020-11-04$46.51$55.40100,200——
2020-11-03$47.04$56.03148,800——
2020-11-02$46.21$55.04185,000——
2020-10-30$44.56$53.08220,000——
2020-10-29$46.03$54.83132,500——
2020-10-28$46.74$55.67290,800——
2020-10-27$49.32$58.75198,700——
2020-10-26$49.51$58.97130,600——
2020-10-23$50.23$59.83315,300——
2020-10-22$48.40$57.65212,500——
2020-10-21$48.58$57.86180,000——
2020-10-20$49.12$58.51107,400——
2020-10-19$48.87$58.2196,600——
2020-10-16$48.91$58.26139,600——
2020-10-15$49.14$58.53190,200——
2020-10-14$48.58$57.86121,800——
2020-10-13$48.43$57.69271,900——
2020-10-12$48.47$57.7392,900——
2020-10-09$47.78$56.91268,100——
2020-10-08$47.10$56.10151,000——
2020-10-07$47.20$56.22307,600——
2020-10-06$45.25$53.90295,200——
2020-10-05$45.23$53.87562,800——
2020-10-02$43.06$51.29429,500——
2020-10-01$42.80$50.98491,100——
2020-09-30$41.83$49.82391,300——
2020-09-29$42.12$50.17307,800——
2020-09-28$41.46$49.15236,100——
2020-09-25$40.92$48.51154,300——
2020-09-24$41.41$49.09104,700——
2020-09-23$40.89$48.48229,000——
2020-09-22$40.84$48.42226,900——
2020-09-21$40.00$47.42251,500——
2020-09-18$42.16$49.98131,800——
2020-09-17$42.60$50.50175,700——
2020-09-16$42.43$50.30284,000——
2020-09-15$42.27$50.11162,200——
2020-09-14$43.21$51.2397,200——
2020-09-11$43.69$51.80184,500——
2020-09-10$43.39$51.44124,400——
2020-09-09$43.53$51.61177,500——
2020-09-08$42.34$50.20187,500——
2020-09-04$43.69$51.80210,900——
2020-09-03$43.66$51.76131,300——
2020-09-02$45.21$53.60108,600——
2020-09-01$45.31$53.72163,900——
2020-08-31$44.24$52.45231,400——
2020-08-28$44.89$53.22162,700——
2020-08-27$45.65$54.12148,300——
2020-08-26$45.93$54.45194,700——
2020-08-25$45.27$53.67142,800——
2020-08-24$44.72$53.02236,000——
2020-08-21$45.70$54.18168,000——
2020-08-20$45.34$53.75318,500——
2020-08-19$45.56$54.01147,900——
2020-08-18$45.23$53.62460,700——
2020-08-17$43.42$51.48306,200——
2020-08-14$43.11$51.11331,700——
2020-08-13$43.39$51.441,468,400——
2020-08-12$43.98$52.14324,800——
2020-08-11$44.39$52.6380,700——
2020-08-10$44.36$52.5974,400——
2020-08-07$44.17$52.3768,000——
2020-08-06$44.13$52.3299,000——
2020-08-05$43.76$51.88120,800——
2020-08-04$43.69$51.80125,300——
2020-08-03$42.75$50.6863,800——
2020-07-31$43.39$51.44129,700——
2020-07-30$42.96$50.93127,100——
2020-07-29$42.64$50.55235,100——
2020-07-28$41.33$49.00344,500——
2020-07-27$40.45$47.96146,000——
2020-07-24$39.88$47.28107,400——
2020-07-23$39.90$47.30105,300——
2020-07-22$40.23$47.6978,800——
2020-07-21$40.49$48.00171,100——
2020-07-20$40.32$47.80109,600——
2020-07-17$39.83$47.22309,500——
2020-07-16$39.86$47.26101,900——
2020-07-15$39.30$46.59157,800——
2020-07-14$39.12$46.38149,300——
2020-07-13$38.81$46.01349,800——
2020-07-10$37.59$44.5644,100——
2020-07-09$38.06$45.1273,000——
2020-07-08$38.19$45.28108,300——
2020-07-07$37.38$44.3279,800——
2020-07-06$37.46$44.41177,100——
2020-07-02$36.44$43.20104,500——
2020-07-01$35.19$41.7250,600——
2020-06-30$35.45$42.03124,500——
2020-06-29$34.01$40.3288,900——
2020-06-26$33.98$40.0681,200——
2020-06-25$33.59$39.60123,300——
2020-06-24$33.41$39.3959,800——
2020-06-23$33.56$39.56169,900——
2020-06-22$33.42$39.4058,300——
2020-06-19$32.98$38.8874,100——
2020-06-18$33.34$39.3075,200——
2020-06-17$33.41$39.3993,000——
2020-06-16$33.34$39.3077,100——
2020-06-15$32.87$38.75105,800——
2020-06-12$32.58$38.4185,100——
2020-06-11$32.04$37.77144,700——
2020-06-10$33.97$40.05187,200——
2020-06-09$34.19$40.31104,900——
2020-06-08$33.86$39.9292,200——
2020-06-05$33.16$39.0989,400——
2020-06-04$32.24$38.01370,700——
2020-06-03$32.15$37.90135,700——
2020-06-02$31.01$36.56373,600——
2020-06-01$30.85$36.37191,200——
2020-05-29$30.27$35.69472,400——
2020-05-28$30.77$36.28268,300——
2020-05-27$30.15$35.54122,900——
2020-05-26$29.84$35.1899,200——
2020-05-22$28.97$34.15306,400——
2020-05-21$28.82$33.9869,600——
2020-05-20$28.92$34.0964,400——
2020-05-19$27.63$32.57123,500——
2020-05-18$27.39$32.29173,400——
2020-05-15$26.37$31.0949,200——
2020-05-14$25.86$30.4951,800——
2020-05-13$25.47$30.0344,300——
2020-05-12$26.71$31.4955,900——
2020-05-11$27.12$31.9724,100——
2020-05-08$27.06$31.9040,500——
2020-05-07$26.32$31.0352,300——
2020-05-06$26.61$31.3739,500——
2020-05-05$27.32$32.21122,800——
2020-05-04$26.87$31.68116,900——
2020-05-01$27.17$32.0394,100——
2020-04-30$27.75$32.71223,300——
2020-04-29$28.57$33.68103,000——
2020-04-28$27.23$32.1069,100——
2020-04-27$27.02$31.85227,900——
2020-04-24$25.85$30.47254,600——
2020-04-23$25.49$30.0573,600——
2020-04-22$25.20$29.71202,900——
2020-04-21$22.83$26.9144,200——
2020-04-20$23.63$27.8628,200——
2020-04-17$24.50$28.8854,400——
2020-04-16$23.20$27.3557,800——
2020-04-15$22.42$26.4338,900——
2020-04-14$23.61$27.8361,500——
2020-04-13$23.97$28.2650,200——
2020-04-09$24.61$29.01123,400——
2020-04-08$24.05$28.35113,700——
2020-04-07$22.56$26.6082,400——
2020-04-06$21.31$25.1258,300——
2020-04-03$20.63$24.3243,400——
2020-04-02$21.33$25.1531,800——
2020-04-01$20.78$24.5046,500——
2020-03-31$22.09$26.0473,600——
2020-03-30$21.38$25.2157,800——
2020-03-27$21.11$24.6754,200——
2020-03-26$21.42$25.03137,800——
2020-03-25$20.30$23.7283,900——
2020-03-24$19.76$23.0960,100——
2020-03-23$17.18$20.08133,200——
2020-03-20$18.35$21.44113,000——
2020-03-19$18.39$21.4994,400——
2020-03-18$17.08$19.96180,500——
2020-03-17$18.75$21.91270,400——
2020-03-16$20.61$24.08144,200——
2020-03-13$24.97$29.18231,200——
2020-03-12$22.60$26.4195,900——
2020-03-11$26.09$30.49275,600——
2020-03-10$26.71$31.21101,400——
2020-03-09$25.59$29.90164,500——
2020-03-06$28.87$33.7480,300——
2020-03-05$29.16$34.07237,400——
2020-03-04$30.26$35.3687,900——
2020-03-03$30.37$35.49135,000——
2020-03-02$31.08$36.32188,200——
2020-02-28$31.05$36.2875,600——
2020-02-27$31.79$37.1578,700——
2020-02-26$32.77$38.29214,900——
2020-02-25$33.58$39.24173,000——
2020-02-24$34.39$40.19173,300——
2020-02-21$35.51$41.49177,000——
2020-02-20$35.96$42.02155,400——
2020-02-19$35.57$41.56264,300——
2020-02-18$36.12$42.21348,200——
2020-02-14$36.30$42.42639,100——
2020-02-13$35.60$41.602,600,800——
2020-02-12$34.17$39.931,600——
2020-02-11$32.62$38.121,200——
2020-02-10$33.27$38.880——
2020-02-07$33.27$38.88100——
2020-02-06$33.50$39.15800——
2020-02-05$32.94$38.494,200——
2020-02-04$33.31$38.92100——
2020-02-03$31.96$37.350——
2020-01-31$31.96$37.35200——
2020-01-30$33.04$38.61100——
2020-01-29$32.98$38.540——
2020-01-28$32.98$38.540——
2020-01-27$32.98$38.54200——
2020-01-24$33.70$39.38100——
2020-01-23$34.18$39.940——
2020-01-22$34.18$39.941,400——
2020-01-21$33.80$39.500——
2020-01-17$33.80$39.500——
2020-01-16$33.80$39.500——
2020-01-15$33.80$39.500——
2020-01-14$33.80$39.500——
2020-01-13$33.80$39.500——
2020-01-10$33.80$39.500——
2020-01-09$33.80$39.500——
2020-01-08$33.80$39.500——
2020-01-07$33.80$39.500——
2020-01-06$33.80$39.500——
2020-01-03$33.80$39.500——
2020-01-02$33.80$39.500——