TFII
TFI INTERNATION (TFII)
NYSE
$149.24-$0.010 (-0.007%)
Price as of Jul 14, 2026 5:24 PM EDT
  • $12.1B
    Market Cap
  • 71.90%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -7.67%
    Low Price$139.14
    High Price$155.70
  • 3 Months
    +19.15%
    Low Price$122.80
    High Price$163.36
  • 1 Year
    +66.91%
    Low Price$80.71
    High Price$163.36
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
149.35
150.42
147.39
149.25
+1.10%
372,158
07/13/2026
148.54
150.77
147.35
147.62
-0.01%
328,262
07/10/2026
149.99
150.30
146.88
147.64
-1.13%
231,570
07/09/2026
147.31
150.26
147.31
149.33
+1.50%
553,202
07/08/2026
146.11
147.84
143.81
147.12
+1.34%
463,863
07/07/2026
142.15
146.02
139.46
145.17
+3.05%
553,447
07/06/2026
140.34
143.39
140.06
140.87
+1.24%
342,683
07/02/2026
142.45
144.32
137.66
139.14
-1.78%
294,573
07/01/2026
143.73
144.88
141.39
141.66
-1.33%
157,007
06/30/2026
143.61
144.23
142.06
143.57
-0.20%
374,713
06/30/2026
$0.47 Dividend
06/29/2026
143.06
144.90
142.27
143.86
-0.09%
272,061
06/26/2026
144.54
145.95
142.69
143.99
-0.91%
245,556
06/25/2026
144.31
148.69
144.31
145.32
+1.82%
257,788
06/24/2026
144.21
144.66
141.53
142.71
-0.67%
378,370
06/23/2026
145.49
146.78
143.39
143.68
-1.84%
319,443
06/22/2026
144.49
147.12
144.49
146.37
+1.00%
266,452
06/18/2026
145.52
146.84
143.51
144.93
+0.57%
466,210
06/17/2026
151.68
152.58
143.76
144.11
-5.35%
628,439
06/16/2026
156.39
156.79
152.16
152.25
-1.89%
354,794
06/15/2026
161.47
161.53
154.21
155.19
-2.93%
708,181
06/12/2026
159.03
160.63
157.45
159.88
+0.99%
604,846
06/11/2026
153.69
158.34
153.00
158.31
+3.43%
718,786
06/10/2026
154.42
156.34
151.24
153.07
-3.63%
741,667
06/09/2026
163.93
167.14
157.12
158.84
-2.45%
632,675
06/08/2026
160.17
163.57
159.57
162.83
+2.42%
588,042
06/05/2026
159.64
160.52
157.20
158.98
-0.51%
457,320
06/04/2026
159.07
161.22
157.90
159.79
+1.17%
274,540
06/03/2026
157.85
159.80
156.76
157.93
-0.13%
190,551
06/02/2026
157.31
159.25
156.03
158.13
+1.50%
312,353
06/01/2026
153.07
157.19
153.07
155.79
+1.41%
370,225
05/29/2026
152.61
154.27
152.17
153.62
+0.83%
494,950
05/28/2026
149.10
153.20
148.29
152.35
+0.84%
393,442
05/27/2026
151.03
153.40
149.97
151.09
+0.44%
356,062
05/26/2026
147.96
151.39
147.77
150.43
+1.93%
403,632
05/22/2026
145.53
147.98
145.34
147.58
+1.56%
284,213
05/21/2026
144.47
146.90
142.37
145.31
-0.71%
215,685
05/20/2026
141.29
146.50
139.58
146.34
+4.45%
444,064
05/19/2026
141.44
142.40
138.55
140.11
-1.29%
343,413
05/18/2026
140.52
142.93
139.29
141.94
+0.89%
120,601
05/15/2026
140.51
141.45
138.26
140.69
-1.12%
317,672
05/14/2026
134.60
144.60
133.84
142.29
+6.43%
620,968
05/13/2026
134.72
136.18
133.27
133.68
-0.77%
210,720
05/12/2026
136.98
136.98
133.24
134.72
-1.65%
244,990
05/11/2026
137.32
137.47
134.97
136.98
-1.22%
151,574
05/08/2026
136.64
139.35
136.51
138.68
+0.59%
170,201
05/07/2026
140.42
141.55
137.57
137.87
-0.68%
217,963
05/06/2026
136.76
140.18
134.85
138.82
+2.73%
374,319
05/05/2026
135.79
137.50
133.51
135.13
+0.71%
369,555
05/04/2026
139.49
139.49
133.11
134.17
-5.52%
410,409
05/01/2026
143.69
143.75
141.36
142.01
-0.50%
379,837
04/30/2026
141.10
142.74
139.26
142.71
+1.81%
451,427
04/29/2026
143.55
145.08
138.54
140.18
-2.89%
378,009
04/28/2026
142.48
148.60
141.89
144.35
+4.69%
799,255
04/27/2026
137.13
139.61
137.13
137.88
-0.43%
706,244
04/27/2026
$0.69 Earnings
04/24/2026
137.24
139.34
136.53
138.48
+0.77%
228,221
04/23/2026
136.13
138.83
134.81
137.42
+1.44%
338,263
04/22/2026
135.76
136.21
134.02
135.47
+0.50%
350,620
04/21/2026
135.96
138.13
133.76
134.80
-0.45%
353,739
04/20/2026
131.59
135.74
131.10
135.41
+3.22%
385,008
04/17/2026
129.60
133.53
129.31
131.18
+2.97%
537,728
04/16/2026
123.02
128.40
123.02
127.39
+4.08%
313,400
04/15/2026
125.00
125.00
121.96
122.40
-1.80%
310,257
04/14/2026
123.73
125.71
123.31
124.64
+0.60%
178,596
04/13/2026
119.71
124.06
119.32
123.90
+1.52%
351,409
04/10/2026
123.75
124.95
121.14
122.04
-1.16%
401,930
04/09/2026
119.83
124.05
119.83
123.48
+2.73%
383,645
04/08/2026
118.95
122.12
118.92
120.20
+4.73%
361,225
04/07/2026
113.80
115.45
112.51
114.77
+0.99%
398,288
04/06/2026
110.37
113.68
110.05
113.64
+2.39%
349,269
04/02/2026
109.03
111.80
107.39
110.99
+0.52%
408,209
04/01/2026
109.15
112.37
108.29
110.41
+1.97%
328,933
03/31/2026
105.56
108.97
104.70
108.28
+3.94%
468,956
03/31/2026
$0.47 Dividend
03/30/2026
104.54
105.51
103.10
104.17
+0.26%
350,576
03/27/2026
103.38
104.68
102.67
103.90
-0.73%
262,495
03/26/2026
104.46
106.63
104.14
104.67
-0.94%
173,459
03/25/2026
105.42
106.25
103.48
105.66
+1.65%
315,836
03/24/2026
101.59
105.76
101.38
103.94
+0.22%
255,131
03/23/2026
101.22
104.15
100.48
103.71
+5.44%
722,964
03/20/2026
98.23
98.88
96.79
98.36
+0.38%
484,541
03/19/2026
98.60
99.06
96.62
97.99
-1.90%
556,878
03/18/2026
99.93
102.06
99.46
99.88
-0.12%
371,493
03/17/2026
102.40
103.39
100.00
100.00
-0.91%
294,960
03/16/2026
102.05
102.67
100.40
100.92
-0.32%
417,417
03/13/2026
103.10
104.00
100.55
101.25
-0.89%
546,533
03/12/2026
108.34
108.45
101.82
102.17
-7.31%
460,456
03/11/2026
110.02
110.53
107.08
110.22
+0.29%
410,537
03/10/2026
109.66
113.16
108.44
109.91
-0.11%
265,469
03/09/2026
107.40
110.55
104.10
110.02
+0.26%
452,764
03/06/2026
113.94
114.08
108.87
109.74
-5.51%
766,918
03/05/2026
115.11
117.32
114.03
116.14
-1.05%
327,427
03/04/2026
118.91
120.48
116.86
117.37
-0.17%
173,584
03/03/2026
114.25
118.05
112.31
117.57
-0.34%
319,856
03/02/2026
116.81
119.82
114.02
117.96
-0.70%
412,907
02/27/2026
117.34
119.82
116.19
118.80
+0.42%
671,998
02/26/2026
113.37
119.15
113.31
118.30
+4.64%
684,529
02/25/2026
116.51
116.51
112.89
113.05
-2.21%
141,929
02/24/2026
114.20
116.39
113.25
115.61
+1.16%
215,645