TFI International Inc. Common Shares (TFII)
84.22
+2.29 (2.80%)
Tfi International Inc is a leading North American transportation and logistics company that specializes in providing a range of freight and logistics solutions
The company operates an extensive network that includes trucking, parcel delivery, and logistics services, catering to various industries such as retail, manufacturing, and e-commerce. Tfi International is dedicated to optimizing supply chains and enhancing delivery efficiency, while also focusing on sustainable practices and safety in its operations. Through strategic acquisitions and a strong commitment to customer service, the company has positioned itself as a key player in the competitive transportation sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 82.49 | 83.00 | 81.66 | 81.93 | 496,528 | 81.93 |
| 3/20/2025 | 82.50 | 83.96 | 82.39 | 83.38 | 709,316 | 83.38 |
| 3/19/2025 | 83.61 | 83.92 | 82.17 | 83.14 | 759,301 | 83.14 |
| 3/18/2025 | 82.88 | 83.64 | 81.90 | 83.24 | 501,330 | 83.24 |
| 3/17/2025 | 82.82 | 83.66 | 82.42 | 83.25 | 352,096 | 83.25 |
| 3/14/2025 | 82.68 | 82.86 | 81.51 | 82.53 | 344,175 | 82.53 |
| 3/13/2025 | 83.03 | 83.98 | 81.44 | 81.89 | 388,397 | 81.89 |
| 3/12/2025 | 82.81 | 83.47 | 81.62 | 83.21 | 432,484 | 83.21 |
| 3/11/2025 | 82.50 | 82.61 | 80.93 | 81.69 | 618,653 | 81.69 |
| 3/10/2025 | 82.69 | 84.82 | 82.02 | 82.97 | 884,891 | 82.97 |
| 3/07/2025 | 83.14 | 84.60 | 82.80 | 83.84 | 632,433 | 83.84 |
| 3/06/2025 | 82.81 | 84.52 | 81.61 | 83.82 | 727,965 | 83.82 |
| 3/05/2025 | 82.38 | 85.44 | 82.04 | 83.63 | 888,581 | 83.63 |
| 3/04/2025 | 84.71 | 84.71 | 80.19 | 81.88 | 1,170,037 | 81.88 |
| 3/03/2025 | 91.32 | 91.94 | 84.87 | 86.21 | 721,241 | 86.21 |
| 2/28/2025 | 89.00 | 91.13 | 89.00 | 90.65 | 526,758 | 90.65 |
| 2/27/2025 | 91.27 | 91.84 | 89.14 | 89.19 | 277,866 | 89.19 |
| 2/26/2025 | 92.56 | 93.47 | 91.00 | 91.27 | 446,723 | 91.27 |
| 2/25/2025 | 92.00 | 95.64 | 90.85 | 92.34 | 1,201,677 | 92.34 |
| 2/24/2025 | 94.64 | 94.64 | 88.76 | 90.50 | 1,281,920 | 90.50 |
| 2/21/2025 | 101.00 | 101.00 | 92.66 | 94.71 | 1,350,671 | 94.71 |
| 2/20/2025 | 119.58 | 121.18 | 100.77 | 101.48 | 1,625,034 | 101.48 |
| 2/19/2025 | 127.29 | 128.56 | 126.29 | 127.61 | 353,143 | 127.61 |
| 2/18/2025 | 128.53 | 130.51 | 127.16 | 127.61 | 669,686 | 127.61 |
| 2/14/2025 | 130.15 | 130.69 | 128.64 | 128.94 | 236,761 | 128.94 |
| 2/13/2025 | 130.15 | 130.98 | 129.33 | 129.33 | 110,288 | 129.33 |
| 2/12/2025 | 128.12 | 131.32 | 128.12 | 129.91 | 205,135 | 129.91 |
| 2/11/2025 | 129.55 | 130.29 | 128.10 | 130.00 | 184,525 | 130.00 |
| 2/10/2025 | 129.90 | 130.15 | 129.14 | 129.75 | 218,015 | 129.75 |
| 2/07/2025 | 130.56 | 130.94 | 129.03 | 129.27 | 243,632 | 129.27 |
| 2/06/2025 | 131.53 | 132.74 | 129.37 | 130.34 | 267,338 | 130.34 |
| 2/05/2025 | 130.45 | 131.78 | 130.15 | 130.61 | 175,484 | 130.61 |
| 2/04/2025 | 127.79 | 132.25 | 127.79 | 129.97 | 180,306 | 129.97 |
| 2/03/2025 | 126.40 | 129.00 | 124.36 | 127.08 | 342,082 | 127.08 |
| 1/31/2025 | 137.98 | 137.98 | 131.37 | 131.81 | 305,888 | 131.81 |
| 1/30/2025 | 137.83 | 138.82 | 135.41 | 137.87 | 204,879 | 137.87 |
| 1/29/2025 | 137.80 | 139.19 | 136.53 | 138.02 | 202,433 | 138.02 |
| 1/28/2025 | 139.60 | 140.26 | 137.56 | 138.09 | 187,988 | 138.09 |
| 1/27/2025 | 135.08 | 140.35 | 134.98 | 140.13 | 235,835 | 140.13 |
| 1/24/2025 | 135.40 | 135.98 | 134.12 | 135.59 | 164,751 | 135.59 |
| 1/23/2025 | 136.69 | 136.69 | 134.91 | 135.32 | 252,605 | 135.32 |
| 1/22/2025 | 134.87 | 136.03 | 134.77 | 134.86 | 138,452 | 134.86 |
| 1/21/2025 | 135.74 | 136.31 | 134.84 | 135.38 | 143,479 | 135.38 |
| 1/17/2025 | 135.25 | 135.63 | 134.08 | 134.23 | 144,548 | 134.23 |
| 1/16/2025 | 135.36 | 135.95 | 134.61 | 135.39 | 131,620 | 135.39 |
| 1/15/2025 | 137.68 | 138.00 | 135.08 | 135.92 | 170,263 | 135.92 |
| 1/14/2025 | 133.87 | 135.52 | 132.77 | 135.45 | 214,128 | 135.45 |
| 1/13/2025 | 132.61 | 133.45 | 131.76 | 133.33 | 210,040 | 133.33 |
| 1/10/2025 | 130.81 | 134.33 | 130.81 | 133.38 | 155,341 | 133.38 |
| 1/08/2025 | 133.61 | 134.30 | 132.26 | 133.19 | 136,637 | 133.19 |
| 1/07/2025 | 136.34 | 136.34 | 132.97 | 134.10 | 236,463 | 134.10 |
| 1/06/2025 | 134.94 | 137.26 | 134.94 | 135.87 | 180,501 | 135.87 |
| 1/03/2025 | 132.00 | 134.13 | 131.58 | 133.64 | 251,752 | 133.64 |
| 1/02/2025 | 135.70 | 135.74 | 131.72 | 131.75 | 268,920 | 131.75 |
| 12/31/2024 | 135.02 | 0.00 | 135.09 | 135.09 | 0 | 135.09 |
| 12/30/2024 | 136.87 | 136.87 | 134.60 | 135.02 | 477,967 | 134.57 |
| 12/27/2024 | 139.62 | 141.00 | 137.24 | 137.71 | 196,692 | 137.25 |
| 12/26/2024 | 140.91 | 141.46 | 140.32 | 140.73 | 103,676 | 140.26 |