TFII
TFI INTERNATION (TFII)
NYSE
$131.14-$0.10 (-0.08%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $10.8B
    Market Cap
  • 42.62%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -7.53%
    Low Price$127.83
    High Price$146.64
  • 3 Months
    -17.10%
    Low Price$127.83
    High Price$156.62
  • 1 Year
    +42.62%
    Low Price$79.73
    High Price$162.83
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
132.74
132.74
129.71
131.24
+0.08%
271,659
09/10/2026
131.38
133.84
131.05
131.13
-0.66%
76,515
09/09/2026
134.10
134.10
131.66
132.00
-1.59%
192,681
09/08/2026
137.00
137.29
134.03
134.13
-2.17%
228,962
09/04/2026
132.38
137.68
132.05
137.11
+3.24%
232,414
09/03/2026
130.01
132.98
127.79
132.81
+2.98%
206,006
09/02/2026
127.63
129.77
126.67
128.97
+0.89%
196,031
09/01/2026
133.28
133.28
126.50
127.83
-4.74%
266,686
08/31/2026
132.83
134.74
132.09
134.19
+0.66%
168,357
08/28/2026
137.22
137.70
132.69
133.31
-2.16%
161,744
08/27/2026
135.94
136.92
134.61
136.26
+0.76%
142,836
08/26/2026
133.44
136.09
132.79
135.23
+0.78%
195,446
08/25/2026
135.74
136.66
134.18
134.18
-1.21%
130,713
08/24/2026
140.84
141.11
133.39
135.82
-3.91%
213,547
08/21/2026
140.72
141.71
139.64
141.35
+1.31%
154,755
08/20/2026
136.93
140.54
136.93
139.52
+0.73%
145,876
08/19/2026
142.33
144.02
138.10
138.51
-1.65%
196,918
08/18/2026
145.67
145.67
140.65
140.83
-3.28%
218,278
08/17/2026
146.44
147.97
145.55
145.61
-0.70%
220,416
08/14/2026
146.57
148.80
145.73
146.64
-0.34%
236,570
08/13/2026
146.42
148.55
146.36
147.14
+0.82%
245,507
08/12/2026
143.47
146.18
142.74
145.94
+2.83%
275,732
08/11/2026
138.79
142.47
138.36
141.92
+2.25%
347,716
08/10/2026
139.58
143.03
138.45
138.80
-1.18%
235,794
08/07/2026
138.34
141.20
137.51
140.46
+2.13%
255,083
08/06/2026
138.87
139.77
137.19
137.53
-1.38%
231,606
08/05/2026
141.52
142.83
139.29
139.45
-1.54%
258,775
08/04/2026
135.40
141.69
134.78
141.63
+5.07%
459,713
08/03/2026
136.78
138.75
133.47
134.80
-0.16%
195,339
07/31/2026
135.10
136.51
133.70
135.02
+0.54%
865,985
07/30/2026
143.06
143.06
133.35
134.29
-4.78%
606,849
07/29/2026
146.21
146.65
139.43
141.03
-4.55%
613,302
07/28/2026
141.02
157.17
141.02
147.76
+1.30%
753,622
07/27/2026
149.99
151.16
143.68
145.87
-3.03%
547,353
07/27/2026
$1.34 Earnings
07/24/2026
152.19
153.48
149.31
150.43
-1.11%
198,864
07/23/2026
152.35
153.23
150.45
152.12
-0.21%
269,004
07/22/2026
152.89
153.41
151.54
152.44
-0.50%
121,817
07/21/2026
152.62
153.65
150.55
153.21
+1.22%
148,274
07/20/2026
154.86
154.86
151.34
151.36
-2.87%
193,135
07/17/2026
155.82
158.35
155.69
155.83
-0.50%
273,081
07/16/2026
150.62
157.75
150.62
156.62
+7.11%
441,766
07/15/2026
149.53
150.08
145.73
146.23
-2.02%
308,742
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