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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$112.11$135.5169,600——
2021-12-30$110.44$133.49102,800——
2021-12-29$112.29$135.40118,800——
2021-12-28$111.17$134.0554,000——
2021-12-27$111.00$133.8481,900——
2021-12-23$108.73$131.1175,700——
2021-12-22$106.41$128.31110,700——
2021-12-21$105.37$127.0599,700——
2021-12-20$102.88$124.05262,300——
2021-12-17$105.91$127.71186,600——
2021-12-16$105.00$126.61206,400——
2021-12-15$104.62$126.15135,500——
2021-12-14$101.79$122.74152,600——
2021-12-13$104.65$126.19251,900——
2021-12-10$108.27$130.55194,600——
2021-12-09$108.49$130.82227,400——
2021-12-08$109.12$131.58200,400——
2021-12-07$110.47$133.20247,400——
2021-12-06$105.00$126.61189,100——
2021-12-03$103.31$124.57340,600——
2021-12-02$102.25$123.29395,700——
2021-12-01$100.00$120.58439,300——
2021-11-30$101.75$122.69774,800——
2021-11-29$105.81$127.58427,000——
2021-11-26$110.94$133.77267,600——
2021-11-24$111.79$134.80187,200——
2021-11-23$110.49$133.23280,900——
2021-11-22$110.24$132.93392,100——
2021-11-19$108.83$131.23210,900——
2021-11-18$106.83$128.81191,400——
2021-11-17$108.10$130.35194,900——
2021-11-16$110.69$133.47237,200——
2021-11-15$111.80$134.81178,000——
2021-11-12$114.10$137.58185,100——
2021-11-11$111.62$134.59127,100——
2021-11-10$111.28$134.18293,500——
2021-11-09$114.10$137.58182,100——
2021-11-08$114.88$138.52303,500——
2021-11-05$114.46$138.02536,900——
2021-11-04$113.85$137.28280,900——
2021-11-03$110.68$133.46346,100——
2021-11-02$105.81$127.58554,600——
2021-11-01$106.93$128.94929,000——
2021-10-29$110.83$133.64775,100——
2021-10-28$120.18$144.91263,000——
2021-10-27$115.41$139.16161,800——
2021-10-26$115.81$139.64183,000——
2021-10-25$118.12$142.43176,400——
2021-10-22$118.27$142.61252,100——
2021-10-21$115.69$139.50209,200——
2021-10-20$113.53$136.89152,200——
2021-10-19$111.76$134.76116,600——
2021-10-18$112.28$135.39114,400——
2021-10-15$110.19$132.87143,800——
2021-10-14$109.00$131.43154,800——
2021-10-13$105.51$127.2292,100——
2021-10-12$104.21$125.66118,500——
2021-10-11$103.03$124.2354,400——
2021-10-08$103.65$124.98134,500——
2021-10-07$102.72$123.86260,600——
2021-10-06$102.32$123.38159,900——
2021-10-05$102.57$123.68162,400——
2021-10-04$100.05$120.64174,900——
2021-10-01$102.49$123.58181,200——
2021-09-30$102.18$123.21129,200——
2021-09-29$102.07$123.08203,800——
2021-09-28$102.86$124.03272,300——
2021-09-27$106.39$128.01177,900——
2021-09-24$106.56$128.21191,300——
2021-09-23$109.14$131.32129,300——
2021-09-22$109.48$131.72255,900——
2021-09-21$111.48$134.13125,900——
2021-09-20$111.06$133.63120,900——
2021-09-17$113.09$136.07135,200——
2021-09-16$112.76$135.67227,900——
2021-09-15$113.83$136.96162,000——
2021-09-14$112.21$135.0183,900——
2021-09-13$112.59$135.47165,500——
2021-09-10$113.33$136.36187,100——
2021-09-09$111.69$134.38155,300——
2021-09-08$110.11$132.48484,500——
2021-09-07$114.94$138.29265,900——
2021-09-03$115.15$138.55146,900——
2021-09-02$114.77$138.09256,200——
2021-09-01$115.29$138.7298,100——
2021-08-31$113.10$136.08131,500——
2021-08-30$113.15$136.1473,600——
2021-08-27$113.07$136.0465,300——
2021-08-26$111.44$134.0869,000——
2021-08-25$112.85$135.7870,100——
2021-08-24$112.50$135.3684,200——
2021-08-23$110.88$133.41103,200——
2021-08-20$107.35$129.1674,600——
2021-08-19$106.85$128.56148,700——
2021-08-18$109.62$131.89126,800——
2021-08-17$108.78$130.88192,400——
2021-08-16$110.00$132.35282,000——
2021-08-13$111.65$134.34100,800——
2021-08-12$112.73$135.6498,000——
2021-08-11$112.67$135.56114,400——
2021-08-10$111.73$134.4387,000——
2021-08-09$111.29$133.9072,800——
2021-08-06$111.53$134.19106,300——
2021-08-05$111.23$133.83116,000——
2021-08-04$110.08$132.45156,600——
2021-08-03$111.79$134.50182,500——
2021-08-02$111.45$134.10205,600——
2021-07-30$112.02$134.78187,800——
2021-07-29$112.63$135.51174,900——
2021-07-28$110.24$132.64384,100——
2021-07-27$111.89$134.62562,100——
2021-07-26$104.95$126.27529,800——
2021-07-23$103.86$124.96296,700——
2021-07-22$101.96$122.68275,000——
2021-07-21$100.75$121.22273,800——
2021-07-20$98.88$118.97165,800——
2021-07-19$95.92$115.41232,400——
2021-07-16$97.37$117.15307,300——
2021-07-15$99.84$120.13298,900——
2021-07-14$98.90$119.00466,500——
2021-07-13$90.88$109.3554,200——
2021-07-12$91.62$110.2465,800——
2021-07-09$92.38$111.15147,900——
2021-07-08$90.79$109.24209,400——
2021-07-07$90.46$108.8494,100——
2021-07-06$90.94$109.42135,400——
2021-07-02$92.09$110.80111,100——
2021-07-01$91.74$110.38149,000——
2021-06-30$91.19$109.72259,500——
2021-06-29$92.85$111.72139,000——
2021-06-28$91.96$110.3775,400——
2021-06-25$92.17$110.62128,400——
2021-06-24$91.07$109.30245,400——
2021-06-23$91.94$110.34301,300——
2021-06-22$91.89$110.28176,000——
2021-06-21$90.73$108.89115,200——
2021-06-18$88.56$106.29220,300——
2021-06-17$90.60$108.74166,000——
2021-06-16$91.74$110.10180,100——
2021-06-15$93.37$112.06108,300——
2021-06-14$93.88$112.6792,200——
2021-06-11$92.97$111.58156,300——
2021-06-10$92.84$111.42127,600——
2021-06-09$92.44$110.94192,600——
2021-06-08$93.04$111.66275,300——
2021-06-07$90.00$108.02749,800——
2021-06-04$94.63$113.57310,000——
2021-06-03$95.10$114.14331,200——
2021-06-02$94.25$113.12731,700——
2021-06-01$95.43$114.53434,600——
2021-05-28$95.88$115.07556,600——
2021-05-27$95.26$114.33443,700——
2021-05-26$94.77$113.74189,700——
2021-05-25$92.21$110.67197,400——
2021-05-24$92.90$111.5059,600——
2021-05-21$92.20$110.66460,700——
2021-05-20$93.04$111.66774,700——
2021-05-19$90.59$108.72619,900——
2021-05-18$92.18$110.63479,400——
2021-05-17$91.00$109.22309,600——
2021-05-14$89.42$107.32123,100——
2021-05-13$88.58$106.31168,700——
2021-05-12$88.10$105.74323,300——
2021-05-11$88.61$106.35226,200——
2021-05-10$88.54$106.26166,100——
2021-05-07$88.61$106.35171,100——
2021-05-06$87.80$105.38267,700——
2021-05-05$87.11$104.55239,400——
2021-05-04$87.28$104.75352,000——
2021-05-03$88.23$105.89493,700——
2021-04-30$87.65$105.20475,700——
2021-04-29$86.79$104.16487,200——
2021-04-28$85.38$102.471,123,600——
2021-04-27$80.65$96.79273,800——
2021-04-26$78.47$94.18510,700——
2021-04-23$79.34$95.22338,500——
2021-04-22$78.02$93.64227,000——
2021-04-21$77.17$92.62369,300——
2021-04-20$75.83$91.01402,700——
2021-04-19$75.84$91.02439,900——
2021-04-16$77.39$92.88273,700——
2021-04-15$76.45$91.75133,100——
2021-04-14$74.65$89.59100,800——
2021-04-13$74.34$89.22144,400——
2021-04-12$75.37$90.46179,400——
2021-04-09$76.01$91.23551,600——
2021-04-08$76.64$91.98202,400——
2021-04-07$75.89$91.08136,500——
2021-04-06$76.30$91.57144,100——
2021-04-05$75.91$91.11196,500——
2021-04-01$76.65$91.99165,400——
2021-03-31$74.76$89.73173,400——
2021-03-30$73.19$87.84166,300——
2021-03-29$72.20$86.38201,000——
2021-03-26$72.50$86.74276,900——
2021-03-25$70.95$84.88267,000——
2021-03-24$70.98$84.92256,000——
2021-03-23$71.93$86.05191,800——
2021-03-22$74.61$89.26117,600——
2021-03-19$75.45$90.26197,200——
2021-03-18$75.72$90.59198,900——
2021-03-17$74.12$88.67398,900——
2021-03-16$74.40$89.01198,500——
2021-03-15$74.42$89.03150,100——
2021-03-12$73.51$87.9499,900——
2021-03-11$73.90$88.41164,900——
2021-03-10$71.04$84.99202,800——
2021-03-09$71.55$85.60238,300——
2021-03-08$71.96$86.09197,500——
2021-03-05$71.64$85.71198,000——
2021-03-04$70.61$84.47219,000——
2021-03-03$73.07$87.42275,400——
2021-03-02$72.94$87.26168,200——
2021-03-01$72.48$86.71237,600——
2021-02-26$69.82$83.53271,100——
2021-02-25$72.54$86.78168,200——
2021-02-24$72.61$86.87203,200——
2021-02-23$72.82$87.12278,700——
2021-02-22$72.51$86.75313,300——
2021-02-19$72.40$86.62255,000——
2021-02-18$71.10$85.06409,500——
2021-02-17$70.70$84.58335,900——
2021-02-16$73.55$87.99237,300——
2021-02-12$76.28$91.26350,200——
2021-02-11$78.52$93.94332,600——
2021-02-10$80.02$95.73491,100——
2021-02-09$78.63$94.07344,800——
2021-02-08$73.22$87.60254,200——
2021-02-05$72.13$86.29234,400——
2021-02-04$72.10$86.26937,600——
2021-02-03$70.96$84.89223,400——
2021-02-02$71.21$85.19282,600——
2021-02-01$70.21$84.00257,300——
2021-01-29$66.44$79.49227,300——
2021-01-28$67.08$80.25279,500——
2021-01-27$65.91$78.85390,900——
2021-01-26$69.69$83.371,193,800——
2021-01-25$67.48$80.73912,500——
2021-01-22$51.24$61.3085,600——
2021-01-21$52.38$62.6669,800——
2021-01-20$51.63$61.7755,300——
2021-01-19$51.31$61.38114,700——
2021-01-15$51.88$62.07107,900——
2021-01-14$52.61$62.9470,700——
2021-01-13$53.03$63.4471,700——
2021-01-12$53.73$64.28124,900——
2021-01-11$55.38$66.25184,600——
2021-01-08$55.77$66.72168,500——
2021-01-07$53.53$64.0498,100——
2021-01-06$52.27$62.53163,500——
2021-01-05$52.03$62.2552,000——
2021-01-04$51.13$61.1763,600——