TFII
TFI INTERNATION (TFII)
NYSE
$118.83-$0.08 (-0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $9.8B
    Market Cap
  • 32.55%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -7.45%
    Low Price$118.90
    High Price$136.58
  • 3 Months
    -14.22%
    Low Price$118.90
    High Price$156.02
  • 1 Year
    +32.55%
    Low Price$79.42
    High Price$162.20
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
122.12
122.80
118.37
118.90
-1.37%
371,100
10/01/2026
119.84
120.67
118.44
120.55
+0.58%
305,632
09/30/2026
121.36
121.36
118.39
119.86
-1.24%
396,051
09/30/2026
$0.47 Dividend
09/29/2026
121.50
123.36
121.21
121.37
-0.43%
212,052
09/28/2026
120.53
122.35
119.12
121.90
+1.05%
293,267
09/25/2026
120.88
123.74
120.33
120.63
-0.55%
314,547
09/24/2026
124.06
124.32
120.66
121.30
-2.55%
315,362
09/23/2026
124.08
125.91
123.57
124.48
-0.06%
406,181
09/22/2026
125.84
127.56
124.06
124.56
-0.36%
214,230
09/21/2026
124.90
125.24
122.21
125.01
+0.26%
182,163
09/18/2026
126.06
126.06
123.59
124.68
-0.61%
213,707
09/17/2026
127.65
127.72
124.75
125.44
-0.13%
240,280
09/16/2026
130.00
130.09
124.23
125.61
-5.39%
242,185
09/15/2026
131.06
134.11
129.76
132.78
+1.15%
228,082
09/14/2026
130.44
131.29
129.11
131.27
+0.41%
126,983
09/11/2026
132.23
132.23
129.21
130.73
+0.08%
271,659
09/10/2026
130.87
133.32
130.54
130.62
-0.66%
76,515
09/09/2026
133.58
133.58
131.15
131.49
-1.59%
192,681
09/08/2026
136.47
136.76
133.51
133.61
-2.17%
228,962
09/04/2026
131.87
137.15
131.54
136.58
+3.24%
232,414
09/03/2026
129.51
132.47
127.30
132.30
+2.98%
206,006
09/02/2026
127.14
129.27
126.18
128.47
+0.89%
196,031
09/01/2026
132.77
132.77
126.01
127.34
-4.74%
266,686
08/31/2026
132.32
134.22
131.58
133.67
+0.66%
168,357
08/28/2026
136.69
137.16
132.18
132.80
-2.16%
161,744
08/27/2026
135.42
136.39
134.09
135.73
+0.76%
142,836
08/26/2026
132.93
135.57
132.27
134.71
+0.78%
195,446
08/25/2026
135.22
136.13
133.66
133.66
-1.21%
130,713
08/24/2026
140.30
140.56
132.88
135.30
-3.91%
213,547
08/21/2026
140.18
141.16
139.10
140.80
+1.31%
154,755
08/20/2026
136.40
139.99
136.40
138.98
+0.73%
145,876
08/19/2026
141.78
143.46
137.56
137.98
-1.65%
196,918
08/18/2026
145.11
145.11
140.11
140.29
-3.28%
218,278
08/17/2026
145.88
147.39
144.99
145.05
-0.70%
220,416
08/14/2026
146.00
148.23
145.17
146.07
-0.34%
236,570
08/13/2026
145.86
147.98
145.80
146.57
+0.82%
245,507
08/12/2026
142.92
145.62
142.19
145.38
+2.83%
275,732
08/11/2026
138.25
141.92
137.83
141.37
+2.25%
347,716
08/10/2026
139.04
142.48
137.92
138.26
-1.18%
235,794
08/07/2026
137.81
140.66
136.98
139.92
+2.13%
255,083
08/06/2026
138.33
139.23
136.66
137.00
-1.38%
231,606
08/05/2026
140.97
142.28
138.75
138.91
-1.54%
258,775
08/04/2026
134.88
141.14
134.26
141.08
+5.07%
459,713
08/03/2026
136.25
138.21
132.96
134.28
-0.16%
195,339
07/31/2026
134.58
135.98
133.18
134.50
+0.54%
865,985
07/30/2026
142.51
142.51
132.84
133.77
-4.78%
606,849
07/29/2026
145.65
146.08
138.89
140.49
-4.55%
613,302
07/28/2026
140.48
156.56
140.48
147.19
+1.30%
753,622
07/27/2026
149.41
150.58
143.12
145.31
-3.03%
547,353
07/27/2026
$1.34 Earnings
07/24/2026
151.60
152.89
148.73
149.85
-1.11%
198,864
07/23/2026
151.76
152.64
149.87
151.53
-0.21%
269,004
07/22/2026
152.30
152.82
150.96
151.85
-0.50%
121,817
07/21/2026
152.03
153.06
149.97
152.62
+1.22%
148,274
07/20/2026
154.26
154.26
150.76
150.78
-2.87%
193,135
07/17/2026
155.22
157.74
155.09
155.23
-0.50%
273,081
07/16/2026
150.04
157.14
150.04
156.02
+7.11%
441,766
07/15/2026
148.95
149.50
145.16
145.67
-2.02%
308,742
07/14/2026
148.77
149.84
146.82
148.67
+1.10%
372,158
07/13/2026
147.97
150.19
146.78
147.05
-0.01%
328,262
07/10/2026
149.41
149.72
146.31
147.07
-1.13%
231,570
07/09/2026
146.74
149.68
146.74
148.75
+1.50%
553,202
07/08/2026
145.55
147.27
143.26
146.55
+1.34%
463,863
07/07/2026
141.60
145.45
138.92
144.61
+3.05%
553,447
07/06/2026
139.80
142.84
139.52
140.33
+1.24%
342,683
07/02/2026
141.90
143.76
137.13
138.60
-1.78%
294,573
07/01/2026
143.18
144.32
140.84
141.11
-1.33%
157,007
06/30/2026
143.06
143.67
141.51
143.02
-0.20%
374,713
06/30/2026
$0.47 Dividend
06/29/2026
142.51
144.34
141.72
143.31
-0.09%
272,061
06/26/2026
143.98
145.39
142.14
143.43
-0.91%
245,556
06/25/2026
143.75
148.12
143.75
144.75
+1.82%
257,788
06/24/2026
143.65
144.10
140.98
142.16
-0.67%
378,370
06/23/2026
144.93
146.21
142.84
143.13
-1.84%
319,443
06/22/2026
143.93
146.55
143.93
145.81
+1.00%
266,452
06/18/2026
144.96
146.28
142.96
144.37
+0.57%
466,210
06/17/2026
151.10
151.99
143.21
143.55
-5.35%
628,439
06/16/2026
155.79
156.18
151.58
151.67
-1.89%
354,794
06/15/2026
160.85
160.90
153.61
154.59
-2.93%
708,181
06/12/2026
158.42
160.01
156.84
159.26
+0.99%
604,846
06/11/2026
153.10
157.73
152.41
157.70
+3.43%
718,786
06/10/2026
153.82
155.74
150.66
152.48
-3.63%
741,667
06/09/2026
163.30
166.50
156.51
158.23
-2.45%
632,675
06/08/2026
159.55
162.93
158.95
162.20
+2.42%
588,042
06/05/2026
159.02
159.90
156.59
158.37
-0.51%
457,320
06/04/2026
158.46
160.60
157.29
159.17
+1.17%
274,540
06/03/2026
157.25
159.19
156.15
157.32
-0.13%
190,551
06/02/2026
156.70
158.64
155.43
157.52
+1.50%
312,353
06/01/2026
152.48
156.58
152.48
155.19
+1.41%
370,225
05/29/2026
152.02
153.67
151.58
153.03
+0.83%
494,950
05/28/2026
148.53
152.61
147.72
151.76
+0.84%
393,442
05/27/2026
150.44
152.81
149.39
150.50
+0.44%
356,062
05/26/2026
147.39
150.80
147.20
149.85
+1.93%
403,632
05/22/2026
144.97
147.41
144.77
147.01
+1.56%
284,213
05/21/2026
143.91
146.33
141.83
144.74
-0.71%
215,685
05/20/2026
140.74
145.94
139.05
145.78
+4.45%
444,064
05/19/2026
140.89
141.85
138.01
139.57
-1.29%
343,413
05/18/2026
139.98
142.38
138.76
141.39
+0.89%
120,601
05/15/2026
139.97
140.90
137.73
140.15
-1.12%
317,672