TFI International Inc (TFII) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	138.34	141.20	137.51	140.46	+2.13%	255,100
2026-08-06	138.87	139.77	137.19	137.53	-1.38%	231,600
2026-08-05	141.52	142.83	139.29	139.45	-1.54%	258,800
2026-08-04	135.40	141.69	134.78	141.63	+5.07%	459,700
2026-08-03	136.78	138.75	133.47	134.80	-0.16%	195,300
2026-07-31	135.10	136.51	133.70	135.02	+0.54%	866,000
2026-07-30	143.06	143.06	133.35	134.29	-4.78%	606,800
2026-07-29	146.21	146.65	139.43	141.03	-4.55%	613,300
2026-07-28	141.02	157.17	141.02	147.76	+1.30%	753,600
2026-07-27	149.99	151.16	143.68	145.87	-3.03%	547,200
2026-07-24	152.19	153.48	149.31	150.43	-1.11%	198,900
2026-07-23	152.35	153.23	150.45	152.12	-0.21%	269,000
2026-07-22	152.89	153.41	151.54	152.44	-0.50%	121,800
2026-07-21	152.62	153.65	150.55	153.21	+1.22%	148,300
2026-07-20	154.86	154.86	151.34	151.36	-2.87%	193,100
2026-07-17	155.82	158.35	155.69	155.83	-0.50%	273,100
2026-07-16	150.62	157.75	150.62	156.62	+7.11%	441,800
2026-07-15	149.53	150.08	145.73	146.23	-2.02%	304,800
2026-07-14	149.35	150.42	147.39	149.25	+1.10%	372,158
2026-07-13	148.54	150.77	147.35	147.62	-0.01%	328,262
2026-07-10	149.99	150.30	146.88	147.64	-1.13%	231,600
2026-07-09	147.31	150.26	147.31	149.33	+1.50%	553,200
2026-07-08	146.11	147.84	143.81	147.12	+1.34%	463,900
2026-07-07	142.15	146.02	139.46	145.17	+3.05%	553,400
2026-07-06	140.34	143.39	140.06	140.87	+1.24%	342,700
2026-07-02	142.45	144.32	137.66	139.14	-1.78%	294,600
2026-07-01	143.73	144.88	141.39	141.66	-1.33%	157,000
2026-06-30	143.61	144.23	142.06	143.57	-0.53%	374,700
2026-06-29	143.53	145.37	142.74	144.33	-0.09%	272,100
2026-06-26	145.01	146.43	143.16	144.46	-0.91%	245,600
2026-06-25	144.78	149.18	144.78	145.79	+1.82%	257,800
2026-06-24	144.68	145.13	141.99	143.18	-0.67%	378,400
2026-06-23	145.97	147.26	143.86	144.15	-1.84%	319,400
2026-06-22	144.96	147.60	144.96	146.85	+1.00%	266,500
2026-06-18	146.00	147.32	143.98	145.40	+0.57%	466,200
2026-06-17	152.18	153.08	144.23	144.58	-5.35%	628,400
2026-06-16	156.90	157.30	152.66	152.75	-1.89%	354,794
2026-06-15	162.00	162.06	154.71	155.70	-2.93%	708,181
2026-06-12	159.55	161.15	157.96	160.40	+0.99%	604,800
2026-06-11	154.19	158.86	153.50	158.83	+3.43%	718,800
2026-06-10	154.92	156.85	151.74	153.57	-3.63%	741,700
2026-06-09	164.47	167.69	157.63	159.36	-2.45%	632,700
2026-06-08	160.69	164.10	160.09	163.36	+2.42%	588,000
2026-06-05	160.16	161.04	157.71	159.50	-0.51%	457,300
2026-06-04	159.59	161.75	158.42	160.31	+1.17%	274,500
2026-06-03	158.37	160.33	157.27	158.45	-0.13%	190,800
2026-06-02	157.82	159.77	156.54	158.65	+1.50%	312,400
2026-06-01	153.57	157.70	153.57	156.30	+1.41%	370,200
2026-05-29	153.11	154.77	152.66	154.12	+0.83%	495,000
2026-05-28	149.59	153.70	148.78	152.85	+0.84%	393,400
2026-05-27	151.52	153.90	150.46	151.58	+0.44%	356,100
2026-05-26	148.44	151.88	148.25	150.92	+1.93%	403,632
2026-05-22	146.01	148.46	145.81	148.06	+1.56%	284,200
2026-05-21	144.94	147.38	142.84	145.78	-0.71%	215,700
2026-05-20	141.75	146.98	140.04	146.82	+4.45%	444,100
2026-05-19	141.90	142.87	139.00	140.57	-1.29%	343,400
2026-05-18	140.98	143.40	139.75	142.40	+0.89%	120,600
2026-05-15	140.97	141.91	138.72	141.15	-1.12%	317,600
2026-05-14	135.04	145.07	134.28	142.75	+6.43%	621,000
2026-05-13	135.16	136.62	133.71	134.12	-0.77%	210,700
2026-05-12	137.43	137.43	133.68	135.16	-1.65%	245,000
2026-05-11	137.77	137.92	135.41	137.43	-1.22%	151,200
2026-05-08	137.09	139.81	136.96	139.13	+0.59%	170,200
2026-05-07	140.88	142.01	138.02	138.32	-0.68%	218,000
2026-05-06	137.21	140.64	135.29	139.27	+2.73%	374,300
2026-05-05	136.23	137.95	133.95	135.57	+0.71%	369,600
2026-05-04	139.95	139.95	133.54	134.61	-5.52%	410,400
2026-05-01	144.16	144.22	141.83	142.47	-0.50%	379,800
2026-04-30	141.56	143.21	139.71	143.18	+1.81%	451,400
2026-04-29	144.02	145.55	138.99	140.64	-2.89%	378,000
2026-04-28	142.95	149.09	142.35	144.82	+4.69%	799,255
2026-04-27	137.58	140.07	137.58	138.33	-0.43%	706,244
2026-04-24	137.69	139.80	136.98	138.93	+0.77%	228,200
2026-04-23	136.57	139.29	135.25	137.87	+1.44%	338,300
2026-04-22	136.20	136.65	134.46	135.91	+0.50%	350,600
2026-04-21	136.40	138.58	134.20	135.24	-0.45%	353,739
2026-04-20	132.02	136.18	131.53	135.85	+3.22%	385,088
2026-04-17	130.02	133.97	129.73	131.61	+2.97%	537,700
2026-04-16	123.42	128.82	123.42	127.81	+4.08%	313,400
2026-04-15	125.41	125.41	122.36	122.80	-1.80%	310,300
2026-04-14	124.13	126.13	123.71	125.05	+0.60%	178,600
2026-04-13	120.10	124.47	119.71	124.30	+1.52%	351,300
2026-04-10	124.15	125.36	121.54	122.44	-1.16%	401,900
2026-04-09	120.22	124.46	120.22	123.88	+2.73%	383,600
2026-04-08	119.34	122.52	119.31	120.59	+4.73%	361,200
2026-04-07	114.17	115.83	112.88	115.14	+0.99%	398,300
2026-04-06	110.73	114.05	110.41	114.01	+2.39%	349,200
2026-04-02	109.39	112.17	107.75	111.35	+0.52%	408,200
2026-04-01	109.51	112.74	108.64	110.77	+1.97%	328,900
2026-03-31	105.90	109.33	105.04	108.63	+3.48%	469,000
2026-03-30	105.35	106.33	103.90	104.98	+0.26%	350,600
2026-03-27	104.18	105.49	103.47	104.71	-0.73%	262,500
2026-03-26	105.27	107.46	104.95	105.48	-0.94%	173,500
2026-03-25	106.24	107.08	104.29	106.48	+1.65%	315,800
2026-03-24	102.38	106.58	102.17	104.75	+0.22%	255,100
2026-03-23	102.01	104.96	101.26	104.52	+5.44%	723,000
2026-03-20	98.99	99.65	97.54	99.13	+0.38%	484,500
2026-03-19	99.37	99.83	97.37	98.75	-1.90%	556,900
2026-03-18	100.71	102.85	100.23	100.66	-0.12%	371,500
2026-03-17	103.20	104.19	100.78	100.78	-0.91%	294,900
2026-03-16	102.84	103.47	101.19	101.71	-0.32%	417,400
2026-03-13	103.90	104.81	101.33	102.04	-0.89%	546,500
2026-03-12	109.18	109.29	102.61	102.96	-7.31%	460,500
2026-03-11	110.88	111.39	107.91	111.08	+0.29%	410,500
2026-03-10	110.51	114.04	109.28	110.76	-0.11%	265,500
2026-03-09	108.24	111.41	104.91	110.88	+0.26%	452,800
2026-03-06	114.83	114.97	109.72	110.59	-5.51%	766,900
2026-03-05	116.01	118.23	114.92	117.04	-1.05%	327,400
2026-03-04	119.83	121.42	117.77	118.28	-0.17%	173,600
2026-03-03	115.14	118.96	113.18	118.48	-0.34%	319,900
2026-03-02	117.72	120.76	114.91	118.88	-0.70%	412,900
2026-02-27	118.25	120.75	117.10	119.72	+0.42%	672,000
2026-02-26	114.25	120.08	114.19	119.22	+4.64%	684,500
2026-02-25	117.42	117.42	113.77	113.93	-2.21%	141,900
2026-02-24	115.09	117.30	114.14	116.51	+1.16%	215,600
2026-02-23	118.97	119.05	114.69	115.17	-3.49%	207,800
2026-02-20	118.16	120.90	116.77	119.33	+0.69%	303,900
2026-02-19	117.43	119.02	115.29	118.51	+1.93%	331,500
2026-02-18	124.06	124.08	111.45	116.27	-3.96%	898,400
2026-02-17	119.64	122.07	119.64	121.06	+0.67%	459,600
2026-02-13	116.41	121.11	115.89	120.25	+4.15%	359,900
2026-02-12	126.63	127.44	111.44	115.46	-8.11%	830,300
2026-02-11	124.19	126.02	122.89	125.65	+1.34%	437,500
2026-02-10	122.56	125.20	121.32	123.99	+1.37%	382,900
2026-02-09	122.99	122.99	120.37	122.32	+0.36%	250,800
2026-02-06	120.15	122.66	118.46	121.88	+1.38%	332,000
2026-02-05	121.44	122.88	119.76	120.22	-1.71%	571,500
2026-02-04	118.87	122.52	118.12	122.31	+3.55%	845,000
2026-02-03	111.94	118.41	111.94	118.12	+5.21%	751,000
2026-02-02	107.28	112.66	107.28	112.27	+4.39%	563,500
2026-01-30	108.10	109.89	106.20	107.55	-1.89%	349,300
2026-01-29	109.17	109.72	107.87	109.62	+1.23%	332,800
2026-01-28	108.90	109.76	107.46	108.29	+0.00%	410,300
2026-01-27	107.87	109.30	107.34	108.29	+0.45%	267,800
2026-01-26	109.12	109.61	106.66	107.81	-1.33%	356,000
2026-01-23	111.51	111.51	108.71	109.26	-2.32%	346,800
2026-01-22	111.19	111.93	110.99	111.85	+0.73%	340,200
2026-01-21	109.47	112.45	109.47	111.04	+2.14%	487,200
2026-01-20	110.06	111.34	108.68	108.71	-2.38%	361,900
2026-01-16	111.78	112.90	110.40	111.36	-1.07%	390,800
2026-01-15	111.63	113.76	111.63	112.56	+0.90%	276,000
2026-01-14	110.85	112.80	110.73	111.56	+0.09%	317,500
2026-01-13	111.65	113.25	110.41	111.46	-0.34%	347,000
2026-01-12	111.45	112.59	110.30	111.84	+0.86%	450,700
2026-01-09	110.50	111.54	108.71	110.89	+0.78%	424,100
2026-01-08	107.98	110.69	106.84	110.03	+2.45%	477,100
2026-01-07	108.46	109.10	106.61	107.40	-0.98%	473,700
2026-01-06	110.98	111.58	108.36	108.46	-1.99%	475,800
2026-01-05	107.62	110.91	107.37	110.66	+3.83%	566,500
2026-01-02	104.21	107.11	103.05	106.58	+3.13%	196,500
2025-12-31	104.00	104.63	103.14	103.35	-1.25%	125,400
2025-12-30	105.35	105.65	104.55	104.66	-1.22%	134,900
2025-12-29	106.38	106.91	105.40	105.95	-0.34%	126,700
2025-12-26	105.58	106.32	104.62	106.31	+0.09%	60,900
2025-12-24	105.23	106.26	105.23	106.21	+0.55%	60,100
2025-12-23	106.05	106.49	105.16	105.63	-0.43%	225,500
2025-12-22	104.76	106.12	104.47	106.09	+1.50%	345,400
2025-12-19	107.38	108.06	104.37	104.52	-3.25%	400,700
2025-12-18	105.90	110.22	105.90	108.03	+2.35%	554,200
2025-12-17	104.72	106.35	104.71	105.55	+0.34%	615,500
2025-12-16	104.24	105.94	104.20	105.19	+0.79%	381,800
2025-12-15	103.03	104.57	101.98	104.37	+1.65%	385,300
2025-12-12	103.47	104.69	102.33	102.68	-0.06%	269,800
2025-12-11	101.29	103.02	101.21	102.74	+1.62%	284,300
2025-12-10	98.56	101.24	97.56	101.10	+2.42%	266,200
2025-12-09	99.03	100.26	98.40	98.71	-0.87%	183,500
2025-12-08	98.43	100.40	98.03	99.58	+2.39%	432,800
2025-12-05	95.72	98.25	95.72	97.26	+1.58%	218,900
2025-12-04	93.00	96.35	92.93	95.75	+2.85%	286,100
2025-12-03	90.50	94.28	90.50	93.10	+3.46%	253,600
2025-12-02	88.66	90.47	87.53	89.99	+1.25%	255,200
2025-12-01	87.36	90.33	86.94	88.88	+1.59%	551,600
2025-11-28	87.53	87.97	87.17	87.49	+0.81%	61,500
2025-11-26	85.63	87.49	85.63	86.79	+1.05%	1,201,500
2025-11-25	84.31	86.18	84.31	85.89	+1.93%	124,600
2025-11-24	86.04	86.04	83.73	84.26	-1.97%	224,200
2025-11-21	81.36	86.23	81.19	85.95	+6.49%	233,300
2025-11-20	83.66	83.66	80.63	80.71	-1.67%	133,000
2025-11-19	83.56	83.67	81.94	82.08	-1.37%	134,600
2025-11-18	83.83	84.65	82.67	83.22	-1.30%	186,200
2025-11-17	85.44	85.44	83.60	84.32	-1.60%	257,500
2025-11-14	84.46	86.30	84.33	85.69	+0.41%	234,700
2025-11-13	87.18	87.50	84.89	85.34	-2.72%	287,300
2025-11-12	85.98	88.02	85.98	87.73	+2.39%	134,800
2025-11-11	85.42	85.91	84.41	85.68	+0.59%	83,000
2025-11-10	87.26	87.26	84.72	85.18	-2.47%	140,700
2025-11-07	85.30	87.36	85.23	87.34	+2.06%	110,900
2025-11-06	88.65	88.65	85.53	85.58	-3.73%	178,800
2025-11-05	89.59	89.87	87.95	88.90	-0.68%	191,300
2025-11-04	88.21	90.04	87.90	89.51	+0.21%	258,500
2025-11-03	89.00	89.80	86.68	89.32	-0.46%	464,900
2025-10-31	85.85	90.61	83.91	89.73	+2.70%	609,900
2025-10-30	88.90	88.93	87.04	87.37	-2.11%	383,500
2025-10-29	88.41	91.28	87.35	89.25	+1.35%	455,100
2025-10-28	89.34	90.75	87.74	88.06	-1.52%	204,300
2025-10-27	91.60	91.69	89.05	89.42	-1.45%	263,500
2025-10-24	89.46	90.99	89.24	90.74	+1.93%	173,100
2025-10-23	93.53	94.15	88.31	89.02	-4.86%	388,700
2025-10-22	95.72	96.53	93.51	93.57	-2.68%	315,200
2025-10-21	95.70	97.75	95.65	96.15	-0.14%	202,100
2025-10-20	95.10	97.50	95.10	96.28	+1.83%	249,600
2025-10-17	93.92	96.00	93.23	94.55	-0.80%	404,700
2025-10-16	90.31	95.46	89.56	95.31	+7.09%	514,000
2025-10-15	90.00	91.14	88.77	89.00	-0.45%	170,200
2025-10-14	86.58	89.56	86.58	89.40	+1.38%	182,600
2025-10-13	88.93	89.26	87.41	88.18	+1.91%	135,200
2025-10-10	91.33	91.66	86.52	86.53	-4.66%	245,400
2025-10-09	93.26	93.50	90.67	90.76	-2.59%	228,800
2025-10-08	90.80	93.20	89.75	93.17	+2.62%	322,300
2025-10-07	92.66	93.46	90.31	90.79	-2.52%	222,900
2025-10-06	91.49	94.36	89.83	93.14	+2.17%	241,100
2025-10-03	89.70	92.03	89.54	91.16	+1.76%	169,500
2025-10-02	89.17	90.24	88.83	89.58	+0.90%	190,700
2025-10-01	87.52	89.09	87.52	88.78	+0.82%	212,900
2025-09-30	88.78	88.94	86.56	88.06	-1.42%	139,400
2025-09-29	89.26	89.85	88.04	89.33	+0.60%	180,300
2025-09-26	90.03	90.65	88.39	88.80	-1.22%	327,700
2025-09-25	90.53	91.15	89.56	89.90	-1.09%	244,700
2025-09-24	93.09	94.33	90.87	90.89	-2.45%	274,400
2025-09-23	93.86	94.65	93.05	93.17	-0.09%	266,200
2025-09-22	93.33	93.97	92.47	93.25	-0.21%	228,400
2025-09-19	94.20	94.51	92.97	93.45	-1.02%	601,500
2025-09-18	94.27	96.32	94.06	94.41	+0.89%	299,400
2025-09-17	95.36	97.14	93.58	93.58	-2.05%	371,500
2025-09-16	95.12	96.16	94.36	95.54	+0.98%	182,700
2025-09-15	94.10	94.74	93.18	94.61	+1.05%	218,600
2025-09-12	94.76	94.76	92.80	93.63	-1.24%	238,600
2025-09-11	92.81	95.12	92.70	94.81	+2.27%	207,300
2025-09-10	92.29	93.22	90.74	92.71	+0.28%	278,900
2025-09-09	94.63	94.70	92.25	92.45	-2.85%	195,100
2025-09-08	96.67	96.67	94.83	95.16	-1.35%	181,900
2025-09-05	97.06	99.41	96.36	96.46	-0.27%	322,100
2025-09-04	95.34	96.95	93.65	96.72	+1.44%	267,700
2025-09-03	94.06	95.57	94.06	95.35	+0.86%	329,000
2025-09-02	93.75	94.66	93.09	94.54	-0.28%	261,500
2025-08-29	94.00	95.16	93.69	94.81	+0.66%	255,800
2025-08-28	94.42	94.42	92.60	94.19	+0.11%	305,200
2025-08-27	93.64	95.18	93.29	94.09	-0.10%	119,700
2025-08-26	94.78	95.72	93.80	94.18	-0.49%	182,400
2025-08-25	96.40	96.79	94.30	94.64	-2.22%	228,000
2025-08-22	91.60	98.14	91.60	96.79	+6.25%	593,600
2025-08-21	90.22	91.59	89.80	91.10	+0.87%	243,400
2025-08-20	93.35	93.39	90.28	90.31	-3.63%	359,000
2025-08-19	91.60	94.76	91.44	93.71	+2.92%	444,900
2025-08-18	90.65	91.52	90.45	91.05	+0.42%	304,200
2025-08-15	90.83	91.90	90.39	90.67	+0.70%	306,200
2025-08-14	91.50	91.50	89.71	90.04	-3.18%	365,600
2025-08-13	88.88	93.31	88.88	93.00	+4.78%	262,200
2025-08-12	85.22	89.04	85.22	88.76	+5.13%	251,300
2025-08-11	86.24	86.57	83.43	84.43	-2.02%	322,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.92%). Worst month: Sep (-6.63%). Based on 5 years of daily data (2022–2026).

Jan+2.61%
Feb-0.79%
Mar-3.60%
Apr+2.08%
May+3.63%
Jun+3.36%
Jul+1.89%
Aug+4.05%
Sep-6.63%
Oct-4.26%
Nov+8.92%
Dec+2.60%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is TFI International Inc's (TFII) latest close?

140.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is TFII's 52-week high and low?

167.69 high and 80.63 low over the trailing 52 weeks, as of 2026-08-07.

What is TFI International Inc's strongest and weakest month historically?

Historically, TFII's strongest calendar month has been Nov (average +8.92%) and its weakest Sep (average -6.63%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.