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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$135.98$168.37256,700——
2023-12-28$135.79$168.13241,600——
2023-12-27$137.73$170.04485,500——
2023-12-26$133.63$164.98176,700——
2023-12-22$132.32$163.36949,400——
2023-12-21$122.43$151.15135,000——
2023-12-20$120.84$149.19280,900——
2023-12-19$121.82$150.40269,600——
2023-12-18$117.86$145.51173,200——
2023-12-15$118.75$146.61280,600——
2023-12-14$118.66$146.49368,300——
2023-12-13$114.71$141.62317,900——
2023-12-12$113.49$140.11256,600——
2023-12-11$115.63$142.75269,800——
2023-12-08$115.30$142.35279,300——
2023-12-07$115.89$143.08380,900——
2023-12-06$114.90$141.85524,000——
2023-12-05$117.22$144.72262,400——
2023-12-04$121.86$150.45217,000——
2023-12-01$121.72$150.27158,300——
2023-11-30$118.18$145.90345,000——
2023-11-29$116.68$144.05334,300——
2023-11-28$114.87$141.82232,100——
2023-11-27$116.92$144.35207,600——
2023-11-24$117.39$144.9391,700——
2023-11-22$115.66$142.79178,800——
2023-11-21$114.96$141.93214,000——
2023-11-20$114.68$141.58344,600——
2023-11-17$113.14$139.68486,900——
2023-11-16$115.81$142.98166,400——
2023-11-15$116.77$144.16206,900——
2023-11-14$116.32$143.61161,400——
2023-11-13$112.42$138.79209,700——
2023-11-10$111.59$137.77154,200——
2023-11-09$109.62$135.33183,600——
2023-11-08$111.70$137.90151,400——
2023-11-07$112.83$139.30182,900——
2023-11-06$112.92$139.41180,300——
2023-11-03$114.02$140.77272,700——
2023-11-02$112.57$138.98248,000——
2023-11-01$111.73$137.94242,500——
2023-10-31$110.62$136.57284,800——
2023-10-30$110.36$136.25271,100——
2023-10-27$107.53$132.75335,800——
2023-10-26$108.50$133.95440,800——
2023-10-25$108.83$134.36640,100——
2023-10-24$106.76$131.801,297,800——
2023-10-23$116.67$144.04335,300——
2023-10-20$118.55$146.36300,300——
2023-10-19$117.14$144.62217,900——
2023-10-18$119.03$146.95222,000——
2023-10-17$124.01$153.10211,700——
2023-10-16$123.74$152.77345,100——
2023-10-13$121.29$149.74259,500——
2023-10-12$123.39$152.33225,300——
2023-10-11$125.94$155.48310,300——
2023-10-10$128.19$158.26439,100——
2023-10-09$128.46$158.59298,800——
2023-10-06$124.78$154.05353,000——
2023-10-05$121.39$149.87593,200——
2023-10-04$121.99$150.61553,000——
2023-10-03$124.99$154.31459,300——
2023-10-02$126.00$155.56312,500——
2023-09-29$128.41$158.53425,400——
2023-09-28$129.37$159.72238,000——
2023-09-27$127.09$156.47264,400——
2023-09-26$126.66$155.94282,600——
2023-09-25$131.69$162.13125,000——
2023-09-22$130.56$160.74170,600——
2023-09-21$128.01$157.60279,600——
2023-09-20$131.11$161.4296,400——
2023-09-19$131.28$161.63147,300——
2023-09-18$132.75$163.44184,000——
2023-09-15$131.12$161.43264,300——
2023-09-14$130.32$160.45344,700——
2023-09-13$130.94$161.21524,400——
2023-09-12$130.74$160.96273,900——
2023-09-11$132.41$163.02169,600——
2023-09-08$131.63$162.06233,500——
2023-09-07$133.91$164.87292,500——
2023-09-06$134.67$165.80227,100——
2023-09-05$135.52$166.85378,600——
2023-09-01$137.53$169.32293,500——
2023-08-31$136.36$167.88282,700——
2023-08-30$135.32$166.60331,500——
2023-08-29$133.54$164.41321,600——
2023-08-28$129.25$159.13139,700——
2023-08-25$127.33$156.77220,600——
2023-08-24$127.42$156.88189,600——
2023-08-23$129.54$159.49189,100——
2023-08-22$129.92$159.95178,100——
2023-08-21$130.41$160.56137,900——
2023-08-18$130.03$160.09303,500——
2023-08-17$129.64$159.61403,800——
2023-08-16$130.15$160.24310,300——
2023-08-15$129.73$159.72299,000——
2023-08-14$132.92$163.65148,400——
2023-08-11$132.49$163.12150,400——
2023-08-10$131.06$161.36282,800——
2023-08-09$131.66$162.10211,600——
2023-08-08$132.58$163.23145,300——
2023-08-07$132.79$163.49195,700——
2023-08-04$131.23$161.57331,900——
2023-08-03$132.41$163.02399,200——
2023-08-02$131.11$161.42345,100——
2023-08-01$131.47$161.86917,800——
2023-07-31$128.35$158.02369,800——
2023-07-28$127.50$156.97459,300——
2023-07-27$125.46$154.46354,400——
2023-07-26$128.54$158.26657,600——
2023-07-25$123.36$151.88250,600——
2023-07-24$122.61$150.95270,000——
2023-07-21$121.76$149.91278,500——
2023-07-20$123.65$152.23567,000——
2023-07-19$122.78$151.16404,400——
2023-07-18$116.87$143.89451,700——
2023-07-17$110.20$135.68169,600——
2023-07-14$109.40$134.69248,500——
2023-07-13$110.33$135.84647,600——
2023-07-12$109.44$134.74146,500——
2023-07-11$110.17$135.64236,000——
2023-07-10$112.01$137.90209,500——
2023-07-07$112.22$138.16268,700——
2023-07-06$110.98$136.64222,700——
2023-07-05$111.15$136.85302,600——
2023-07-03$115.83$142.6191,800——
2023-06-30$113.96$140.30437,900——
2023-06-29$115.42$142.10440,000——
2023-06-28$114.55$140.60559,400——
2023-06-27$115.10$141.28505,900——
2023-06-26$106.86$131.16232,500——
2023-06-23$105.65$129.68283,700——
2023-06-22$106.32$130.50312,600——
2023-06-21$105.19$129.11358,200——
2023-06-20$104.59$128.38268,500——
2023-06-16$106.25$130.41497,700——
2023-06-15$106.15$130.29715,000——
2023-06-14$105.99$130.09323,700——
2023-06-13$104.84$128.68267,500——
2023-06-12$104.07$127.74217,900——
2023-06-09$105.00$128.88252,600——
2023-06-08$107.68$132.17160,800——
2023-06-07$108.79$133.53217,800——
2023-06-06$110.00$135.02284,700——
2023-06-05$109.74$134.70221,100——
2023-06-02$110.45$135.57250,700——
2023-06-01$107.90$132.44253,900——
2023-05-31$105.28$129.22230,300——
2023-05-30$108.68$133.40188,100——
2023-05-26$108.71$133.43191,400——
2023-05-25$107.48$131.92228,600——
2023-05-24$105.86$129.93256,900——
2023-05-23$109.81$134.78244,300——
2023-05-22$110.53$135.67139,300——
2023-05-19$109.01$133.80177,900——
2023-05-18$109.53$134.44192,400——
2023-05-17$109.60$134.52159,200——
2023-05-16$106.15$130.29113,000——
2023-05-15$107.03$131.37132,700——
2023-05-12$107.00$131.33290,700——
2023-05-11$106.19$130.34111,300——
2023-05-10$106.99$131.32251,000——
2023-05-09$106.08$130.20151,900——
2023-05-08$105.99$130.09163,800——
2023-05-05$106.20$130.35190,400——
2023-05-04$103.74$127.33149,500——
2023-05-03$106.73$131.00238,200——
2023-05-02$107.00$131.33257,000——
2023-05-01$108.44$133.10292,500——
2023-04-28$107.80$132.32514,400——
2023-04-27$101.55$124.64461,900——
2023-04-26$102.00$125.20799,100——
2023-04-25$115.03$141.19318,400——
2023-04-24$119.27$146.39166,600——
2023-04-21$119.11$146.20241,900——
2023-04-20$118.86$145.89217,900——
2023-04-19$118.18$145.06222,700——
2023-04-18$117.54$144.27112,300——
2023-04-17$116.60$143.12104,200——
2023-04-14$117.50$144.22130,100——
2023-04-13$115.61$141.90180,900——
2023-04-12$115.07$141.24110,900——
2023-04-11$116.11$142.52113,400——
2023-04-10$114.39$140.40179,500——
2023-04-06$111.42$136.76139,600——
2023-04-05$112.03$137.51201,800——
2023-04-04$114.22$140.20190,200——
2023-04-03$117.38$144.07149,300——
2023-03-31$119.29$146.42163,300——
2023-03-30$119.45$146.61212,200——
2023-03-29$118.04$144.45267,200——
2023-03-28$116.23$142.24143,800——
2023-03-27$114.41$140.01226,000——
2023-03-24$112.25$137.37243,200——
2023-03-23$114.26$139.83237,500——
2023-03-22$116.43$142.48155,400——
2023-03-21$118.70$145.26263,200——
2023-03-20$118.09$144.52160,300——
2023-03-17$116.13$142.12311,400——
2023-03-16$119.00$145.63434,100——
2023-03-15$118.26$144.72243,200——
2023-03-14$119.39$146.11558,700——
2023-03-13$117.88$144.26220,500——
2023-03-10$121.27$148.41140,000——
2023-03-09$123.46$151.09133,300——
2023-03-08$125.02$153.00232,300——
2023-03-07$125.47$153.55190,300——
2023-03-06$125.58$153.68151,600——
2023-03-03$125.59$153.69207,800——
2023-03-02$124.58$152.46225,400——
2023-03-01$123.12$150.67170,500——
2023-02-28$122.04$149.35284,400——
2023-02-27$122.91$150.41280,800——
2023-02-24$122.35$149.73178,800——
2023-02-23$124.08$151.85181,100——
2023-02-22$124.18$151.97201,600——
2023-02-21$123.61$151.27318,900——
2023-02-17$125.93$154.11299,600——
2023-02-16$127.78$156.37187,300——
2023-02-15$127.48$156.01169,100——
2023-02-14$127.85$156.46177,300——
2023-02-13$127.35$155.85178,800——
2023-02-10$124.90$152.85325,400——
2023-02-09$124.81$152.74424,100——
2023-02-08$124.55$152.42442,300——
2023-02-07$124.70$152.60879,700——
2023-02-06$116.28$142.30320,600——
2023-02-03$118.89$145.49331,100——
2023-02-02$119.04$145.68354,400——
2023-02-01$115.50$141.35390,700——
2023-01-31$111.30$136.21182,500——
2023-01-30$107.24$131.24134,500——
2023-01-27$109.14$133.56198,800——
2023-01-26$106.48$130.31154,900——
2023-01-25$107.40$131.43135,000——
2023-01-24$109.37$133.8497,000——
2023-01-23$109.18$133.61276,500——
2023-01-20$107.89$132.03143,900——
2023-01-19$105.80$129.48136,500——
2023-01-18$106.47$130.30347,100——
2023-01-17$105.51$129.12114,000——
2023-01-13$107.47$131.52104,300——
2023-01-12$109.35$133.82281,800——
2023-01-11$107.22$131.21140,200——
2023-01-10$105.45$129.05167,000——
2023-01-09$105.41$129.00169,300——
2023-01-06$103.73$126.94238,100——
2023-01-05$99.57$121.85130,200——
2023-01-04$101.98$124.80227,100——
2023-01-03$100.13$122.54170,100——