TFII
TFI INTERNATION (TFII)
NYSE
$144.15-$2.70 (-1.84%)
Price as of Jun 23, 2026 5:59 PM EDT
  • $12.1B
    Market Cap
  • 67.95%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -0.82%
    Low Price$144.58
    High Price$163.36
  • 3 Months
    +48.81%
    Low Price$104.71
    High Price$163.36
  • 1 Year
    +67.95%
    Low Price$80.71
    High Price$163.36
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
144.96
147.60
144.96
146.85
+1.00%
266,452
06/18/2026
146.00
147.32
143.98
145.40
+0.57%
466,210
06/17/2026
152.18
153.08
144.23
144.58
-5.35%
628,439
06/16/2026
156.90
157.30
152.66
152.75
-1.89%
354,794
06/15/2026
162.00
162.06
154.71
155.70
-2.93%
708,181
06/12/2026
159.55
161.15
157.96
160.40
+0.99%
604,846
06/11/2026
154.19
158.86
153.50
158.83
+3.43%
718,786
06/10/2026
154.92
156.85
151.74
153.57
-3.63%
741,667
06/09/2026
164.47
167.69
157.63
159.36
-2.45%
632,675
06/08/2026
160.69
164.10
160.09
163.36
+2.42%
588,042
06/05/2026
160.16
161.04
157.71
159.50
-0.51%
457,320
06/04/2026
159.59
161.75
158.42
160.31
+1.17%
274,540
06/03/2026
158.37
160.33
157.27
158.45
-0.13%
190,551
06/02/2026
157.82
159.77
156.54
158.65
+1.50%
312,353
06/01/2026
153.57
157.70
153.57
156.30
+1.41%
370,225
05/29/2026
153.11
154.77
152.66
154.12
+0.83%
494,950
05/28/2026
149.59
153.70
148.78
152.85
+0.84%
393,442
05/27/2026
151.52
153.90
150.46
151.58
+0.44%
356,062
05/26/2026
148.44
151.88
148.25
150.92
+1.93%
403,632
05/22/2026
146.01
148.46
145.81
148.06
+1.56%
284,213
05/21/2026
144.94
147.38
142.84
145.78
-0.71%
215,685
05/20/2026
141.75
146.98
140.04
146.82
+4.45%
444,064
05/19/2026
141.90
142.87
139.00
140.57
-1.29%
343,413
05/18/2026
140.98
143.40
139.75
142.40
+0.89%
120,601
05/15/2026
140.97
141.91
138.72
141.15
-1.12%
317,672
05/14/2026
135.04
145.07
134.28
142.75
+6.43%
620,968
05/13/2026
135.16
136.62
133.71
134.12
-0.77%
210,720
05/12/2026
137.43
137.43
133.68
135.16
-1.65%
244,990
05/11/2026
137.77
137.92
135.41
137.43
-1.22%
151,574
05/08/2026
137.09
139.81
136.96
139.13
+0.59%
170,201
05/07/2026
140.88
142.01
138.02
138.32
-0.68%
217,963
05/06/2026
137.21
140.64
135.29
139.27
+2.73%
374,319
05/05/2026
136.23
137.95
133.95
135.57
+0.71%
369,555
05/04/2026
139.95
139.95
133.54
134.61
-5.52%
410,409
05/01/2026
144.16
144.22
141.83
142.47
-0.50%
379,837
04/30/2026
141.56
143.21
139.71
143.18
+1.81%
451,427
04/29/2026
144.02
145.55
138.99
140.64
-2.89%
378,009
04/28/2026
142.95
149.09
142.35
144.82
+4.69%
799,255
04/27/2026
137.58
140.07
137.58
138.33
-0.43%
706,244
04/27/2026
$0.69 Earnings
04/24/2026
137.69
139.80
136.98
138.93
+0.77%
228,221
04/23/2026
136.57
139.29
135.25
137.87
+1.44%
338,263
04/22/2026
136.20
136.65
134.46
135.91
+0.50%
350,620
04/21/2026
136.40
138.58
134.20
135.24
-0.45%
353,739
04/20/2026
132.02
136.18
131.53
135.85
+3.22%
385,008
04/17/2026
130.02
133.97
129.73
131.61
+2.97%
537,728
04/16/2026
123.42
128.82
123.42
127.81
+4.08%
313,400
04/15/2026
125.41
125.41
122.36
122.80
-1.80%
310,257
04/14/2026
124.13
126.13
123.71
125.05
+0.60%
178,596
04/13/2026
120.10
124.47
119.71
124.30
+1.52%
351,409
04/10/2026
124.15
125.36
121.54
122.44
-1.16%
401,930
04/09/2026
120.22
124.46
120.22
123.88
+2.73%
383,645
04/08/2026
119.34
122.52
119.31
120.59
+4.73%
361,225
04/07/2026
114.17
115.83
112.88
115.14
+0.99%
398,288
04/06/2026
110.73
114.05
110.41
114.01
+2.39%
349,269
04/02/2026
109.39
112.17
107.75
111.35
+0.52%
408,209
04/01/2026
109.51
112.74
108.64
110.77
+1.97%
328,933
03/31/2026
105.90
109.33
105.04
108.63
+3.94%
468,956
03/31/2026
$0.47 Dividend
03/30/2026
104.88
105.85
103.43
104.51
+0.26%
350,576
03/27/2026
103.71
105.02
103.01
104.24
-0.73%
262,495
03/26/2026
104.80
106.98
104.48
105.01
-0.94%
173,459
03/25/2026
105.76
106.60
103.82
106.00
+1.65%
315,836
03/24/2026
101.92
106.10
101.71
104.28
+0.22%
255,131
03/23/2026
101.55
104.49
100.81
104.05
+5.44%
722,964
03/20/2026
98.55
99.20
97.10
98.69
+0.38%
484,541
03/19/2026
98.93
99.38
96.93
98.31
-1.90%
556,878
03/18/2026
100.26
102.39
99.78
100.21
-0.12%
371,493
03/17/2026
102.74
103.72
100.33
100.33
-0.91%
294,960
03/16/2026
102.38
103.00
100.73
101.25
-0.32%
417,417
03/13/2026
103.43
104.34
100.88
101.58
-0.89%
546,533
03/12/2026
108.69
108.80
102.15
102.50
-7.31%
460,456
03/11/2026
110.38
110.89
107.43
110.58
+0.29%
410,537
03/10/2026
110.02
113.53
108.79
110.26
-0.11%
265,469
03/09/2026
107.76
110.91
104.44
110.38
+0.26%
452,764
03/06/2026
114.32
114.46
109.23
110.09
-5.51%
766,918
03/05/2026
115.49
117.70
114.41
116.52
-1.05%
327,427
03/04/2026
119.29
120.88
117.24
117.75
-0.17%
173,584
03/03/2026
114.62
118.43
112.67
117.95
-0.34%
319,856
03/02/2026
117.19
120.21
114.40
118.35
-0.70%
412,907
02/27/2026
117.72
120.21
116.57
119.18
+0.42%
671,998
02/26/2026
113.74
119.54
113.68
118.69
+4.64%
684,529
02/25/2026
116.89
116.89
113.26
113.42
-2.21%
141,929
02/24/2026
114.57
116.77
113.62
115.99
+1.16%
215,645
02/23/2026
118.44
118.52
114.18
114.65
-3.49%
207,850
02/20/2026
117.63
120.36
116.24
118.80
+0.69%
303,919
02/19/2026
116.90
118.49
114.77
117.98
+1.93%
331,455
02/18/2026
123.50
123.52
110.95
115.75
-3.96%
898,619
02/17/2026
119.10
121.52
119.10
120.52
+0.67%
459,572
02/17/2026
$1.09 Earnings
02/13/2026
115.89
120.56
115.37
119.71
+4.15%
359,875
02/12/2026
126.06
126.87
110.94
114.94
-8.11%
830,323
02/11/2026
123.63
125.46
122.34
125.09
+1.34%
437,528
02/10/2026
122.01
124.64
120.78
123.43
+1.37%
382,878
02/09/2026
122.44
122.44
119.83
121.77
+0.36%
250,780
02/06/2026
119.61
122.11
117.93
121.33
+1.38%
332,008
02/05/2026
120.90
122.33
119.22
119.68
-1.71%
571,460
02/04/2026
118.34
121.97
117.59
121.76
+3.55%
844,960
02/03/2026
111.44
117.88
111.44
117.59
+5.21%
750,992
02/02/2026
106.80
112.16
106.80
111.77
+4.39%
563,510