TFI International Stock Price History
NYSE: TFIIIndustrialsTrucking Freight/Courier ServicesUSD
114.13-1.01 (-0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TFII price history at a glance
The price history for TFI International (TFII) on this page begins on November 14, 2005, when the stock closed at $13.25; it most recently closed at $114.13 on October 5, 2026. The highest price in this record is $167.69, reached on June 8, 2026; the latest close is 31.9% below that peak. Across the 20 complete calendar years in the table, TFII finished higher in 12 and lower in 8. Its best year was 2009 (+135.0%) and its worst was 2008 (-64.0%).
Over roughly 21 years the share price changed +761.4%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, TFII has gained 31.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $167.69
- Date of high
- Jun 8, 2026
- Low since 2005
- $2.14
- Date of low
- Mar 9, 2009
- 52-week high
- $167.69
- 52-week low
- $80.63
- Last close
- $114.13
TFII returns
1 week
-4.01%
1 month
-13.54%
3 months
-22.70%
6 months
-6.79%
Year to date
+10.43%
1 year
+31.90%
3 years
-5.90%
5 years
+3.58%
TFII price return, excluding dividends.
TFII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.13 | +7.08% |
| 2025 | 106.58 | -20.25% |
| 2024 | 133.64 | -1.72% |
| 2023 | 135.98 | +35.65% |
| 2022 | 100.24 | -10.59% |
| 2021 | 112.11 | +117.35% |
| 2020 | 51.58 | +52.60% |
| 2019 | 33.80 | +30.50% |
| 2018 | 25.90 | +4.10% |
| 2017 | 24.88 | -4.86% |
| 2016 | 26.15 | +51.59% |
| 2015 | 17.25 | -32.01% |
| 2014 | 25.37 | +6.46% |
| 2013 | 23.83 | +13.80% |
| 2012 | 20.94 | +62.45% |
| 2011 | 12.89 | +1.58% |
| 2010 | 12.69 | +58.82% |
| 2009 | 7.99 | +135.00% |
| 2008 | 3.40 | -64.02% |
| 2007 | 9.45 | -17.83% |
| 2006 | 11.50 | -21.77% |
| 2005* | 14.70 | +10.94% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
TFII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 115.70 | 115.16 | 113.00 | 114.13 | -0.88% | |
| 112.37 | 115.47 | 112.20 | 115.14 | +2.48% | |
| 112.80 | 113.66 | 111.33 | 112.35 | -1.40% | |
| 115.59 | 115.90 | 112.15 | 113.94 | -0.75% | |
| 118.90 | 119.07 | 112.33 | 114.80 | -3.45% | |
| 122.12 | 122.80 | 118.37 | 118.90 | -1.37% | |
| 119.84 | 120.67 | 118.44 | 120.55 | +0.58% | |
| 121.36 | 121.36 | 118.39 | 119.86 | -1.63% | |
| 121.97 | 123.84 | 121.68 | 121.84 | -0.43% | |
| 121.00 | 122.82 | 119.58 | 122.37 | +1.05% | |
| 121.35 | 124.22 | 120.80 | 121.10 | -0.55% | |
| 124.54 | 124.81 | 121.13 | 121.77 | -2.55% | |
| 124.56 | 126.40 | 124.05 | 124.96 | -0.06% | |
| 126.33 | 128.05 | 124.54 | 125.04 | -0.36% | |
| 125.38 | 125.72 | 122.68 | 125.49 | +0.26% | |
| 126.55 | 126.55 | 124.07 | 125.16 | -0.61% | |
| 128.14 | 128.21 | 125.23 | 125.93 | -0.13% | |
| 130.50 | 130.59 | 124.71 | 126.10 | -5.39% | |
| 131.57 | 134.63 | 130.26 | 133.29 | +1.15% | |
| 130.95 | 131.80 | 129.61 | 131.78 | +0.41% | |
| 132.74 | 132.74 | 129.71 | 131.24 | +0.08% | |
| 131.38 | 133.84 | 131.05 | 131.13 | -0.66% | |
| 134.10 | 134.10 | 131.66 | 132.00 | -1.59% | |
| 137.00 | 137.29 | 134.03 | 134.13 | -2.17% | |
| 132.38 | 137.68 | 132.05 | 137.11 | +3.24% | |
| 130.01 | 132.98 | 127.79 | 132.81 | +2.98% | |
| 127.63 | 129.77 | 126.67 | 128.97 | +0.89% | |
| 133.28 | 133.28 | 126.50 | 127.83 | -4.74% | |
| 132.83 | 134.74 | 132.09 | 134.19 | +0.66% | |
| 137.22 | 137.70 | 132.69 | 133.31 | -2.16% | |
| 135.94 | 136.92 | 134.61 | 136.26 | +0.76% | |
| 133.44 | 136.09 | 132.79 | 135.23 | +0.78% | |
| 135.74 | 136.66 | 134.18 | 134.18 | -1.21% | |
| 140.84 | 141.11 | 133.39 | 135.82 | -3.91% | |
| 140.72 | 141.71 | 139.64 | 141.35 | +1.31% | |
| 136.93 | 140.54 | 136.93 | 139.52 | +0.73% | |
| 142.33 | 144.02 | 138.10 | 138.51 | -1.65% | |
| 145.67 | 145.67 | 140.65 | 140.83 | -3.28% | |
| 146.44 | 147.97 | 145.55 | 145.61 | -0.70% | |
| 146.57 | 148.80 | 145.73 | 146.64 | -0.34% | |
| 146.42 | 148.55 | 146.36 | 147.14 | +0.82% | |
| 143.47 | 146.18 | 142.74 | 145.94 | +2.83% | |
| 138.79 | 142.47 | 138.36 | 141.92 | +2.25% | |
| 139.58 | 143.03 | 138.45 | 138.80 | -1.18% | |
| 138.34 | 141.20 | 137.51 | 140.46 | +2.13% | |
| 138.87 | 139.77 | 137.19 | 137.53 | -1.38% | |
| 141.52 | 142.83 | 139.29 | 139.45 | -1.54% | |
| 135.40 | 141.69 | 134.78 | 141.63 | +5.07% | |
| 136.78 | 138.75 | 133.47 | 134.80 | -0.16% | |
| 135.10 | 136.51 | 133.70 | 135.02 | +0.54% | |
| 143.06 | 143.06 | 133.35 | 134.29 | -4.78% | |
| 146.21 | 146.65 | 139.43 | 141.03 | -4.55% | |
| 141.02 | 157.17 | 141.02 | 147.76 | +1.30% | |
| 149.99 | 151.16 | 143.68 | 145.87 | -3.03% | |
| 152.19 | 153.48 | 149.31 | 150.43 | -1.11% | |
| 152.35 | 153.23 | 150.45 | 152.12 | -0.21% | |
| 152.89 | 153.41 | 151.54 | 152.44 | -0.50% | |
| 152.62 | 153.65 | 150.55 | 153.21 | +1.22% | |
| 154.86 | 154.86 | 151.34 | 151.36 | -2.87% | |
| 155.82 | 158.35 | 155.69 | 155.83 | -0.50% | |
| 150.62 | 157.75 | 150.62 | 156.62 | +7.11% | |
| 149.53 | 150.08 | 145.73 | 146.23 | -2.02% | |
| 149.35 | 150.42 | 147.39 | 149.25 | +1.10% | |
| 148.54 | 150.77 | 147.35 | 147.62 | -0.01% | |
| 149.99 | 150.30 | 146.88 | 147.64 | -1.13% | |
| 147.31 | 150.26 | 147.31 | 149.33 | +1.50% | |
| 146.11 | 147.84 | 143.81 | 147.12 | +1.34% | |
| 142.15 | 146.02 | 139.46 | 145.17 | +3.05% | |
| 140.34 | 143.39 | 140.06 | 140.87 | +1.24% | |
| 142.45 | 144.32 | 137.66 | 139.14 | -1.78% | |
| 143.73 | 144.88 | 141.39 | 141.66 | -1.33% | |
| 143.61 | 144.23 | 142.06 | 143.57 | -0.53% | |
| 143.53 | 145.37 | 142.74 | 144.33 | -0.09% | |
| 145.01 | 146.43 | 143.16 | 144.46 | -0.91% | |
| 144.78 | 149.18 | 144.78 | 145.79 | +1.82% | |
| 144.68 | 145.13 | 141.99 | 143.18 | -0.67% | |
| 145.97 | 147.26 | 143.86 | 144.15 | -1.84% | |
| 144.96 | 147.60 | 144.96 | 146.85 | +1.00% | |
| 146.00 | 147.32 | 143.98 | 145.40 | +0.57% | |
| 152.18 | 153.08 | 144.23 | 144.58 | -5.35% | |
| 156.90 | 157.30 | 152.66 | 152.75 | -1.89% | |
| 162.00 | 162.06 | 154.71 | 155.70 | -2.93% | |
| 159.55 | 161.15 | 157.96 | 160.40 | +0.99% | |
| 154.19 | 158.86 | 153.50 | 158.83 | +3.43% | |
| 154.92 | 156.85 | 151.74 | 153.57 | -3.63% | |
| 164.47 | 167.69 | 157.63 | 159.36 | -2.45% | |
| 160.69 | 164.10 | 160.09 | 163.36 | +2.42% | |
| 160.16 | 161.04 | 157.71 | 159.50 | -0.51% | |
| 159.59 | 161.75 | 158.42 | 160.31 | +1.17% | |
| 158.37 | 160.33 | 157.27 | 158.45 | -0.13% | |
| 157.82 | 159.77 | 156.54 | 158.65 | +1.50% | |
| 153.57 | 157.70 | 153.57 | 156.30 | +1.41% | |
| 153.11 | 154.77 | 152.66 | 154.12 | +0.83% | |
| 149.59 | 153.70 | 148.78 | 152.85 | +0.84% | |
| 151.52 | 153.90 | 150.46 | 151.58 | +0.44% | |
| 148.44 | 151.88 | 148.25 | 150.92 | +1.93% | |
| 146.01 | 148.46 | 145.81 | 148.06 | +1.56% | |
| 144.94 | 147.38 | 142.84 | 145.78 | -0.71% | |
| 141.75 | 146.98 | 140.04 | 146.82 | +4.45% | |
| 141.90 | 142.87 | 139.00 | 140.57 | -1.29% | |
| 140.98 | 143.40 | 139.75 | 142.40 | +0.89% | |
| 140.97 | 141.91 | 138.72 | 141.15 | -1.12% | |
| 135.04 | 145.07 | 134.28 | 142.75 | +6.43% | |
| 135.16 | 136.62 | 133.71 | 134.12 | -0.77% | |
| 137.43 | 137.43 | 133.68 | 135.16 | -1.65% | |
| 137.77 | 137.92 | 135.41 | 137.43 | -1.22% | |
| 137.09 | 139.81 | 136.96 | 139.13 | +0.59% | |
| 140.88 | 142.01 | 138.02 | 138.32 | -0.68% | |
| 137.21 | 140.64 | 135.29 | 139.27 | +2.73% | |
| 136.23 | 137.95 | 133.95 | 135.57 | +0.71% | |
| 139.95 | 139.95 | 133.54 | 134.61 | -5.52% | |
| 144.16 | 144.22 | 141.83 | 142.47 | -0.50% | |
| 141.56 | 143.21 | 139.71 | 143.18 | +1.81% | |
| 144.02 | 145.55 | 138.99 | 140.64 | -2.89% | |
| 142.95 | 149.09 | 142.35 | 144.82 | +4.69% | |
| 137.58 | 140.07 | 137.58 | 138.33 | -0.43% | |
| 137.69 | 139.80 | 136.98 | 138.93 | +0.77% | |
| 136.57 | 139.29 | 135.25 | 137.87 | +1.44% | |
| 136.20 | 136.65 | 134.46 | 135.91 | +0.50% | |
| 136.40 | 138.58 | 134.20 | 135.24 | -0.45% | |
| 132.02 | 136.18 | 131.53 | 135.85 | +3.22% | |
| 130.02 | 133.97 | 129.73 | 131.61 | +2.97% | |
| 123.42 | 128.82 | 123.42 | 127.81 | +4.08% | |
| 125.41 | 125.41 | 122.36 | 122.80 | -1.80% | |
| 124.13 | 126.13 | 123.71 | 125.05 | +0.60% | |
| 120.10 | 124.47 | 119.71 | 124.30 | +1.52% | |
| 124.15 | 125.36 | 121.54 | 122.44 | -1.16% | |
| 120.22 | 124.46 | 120.22 | 123.88 | +2.73% | |
| 119.34 | 122.52 | 119.31 | 120.59 | +4.73% | |
| 114.17 | 115.83 | 112.88 | 115.14 | +0.99% | |
| 110.73 | 114.05 | 110.41 | 114.01 | +2.39% | |
| 109.39 | 112.17 | 107.75 | 111.35 | +0.52% | |
| 109.51 | 112.74 | 108.64 | 110.77 | +1.97% | |
| 105.90 | 109.33 | 105.04 | 108.63 | +3.48% | |
| 105.35 | 106.33 | 103.90 | 104.98 | +0.26% | |
| 104.18 | 105.49 | 103.47 | 104.71 | -0.73% | |
| 105.27 | 107.46 | 104.95 | 105.48 | -0.94% | |
| 106.24 | 107.08 | 104.29 | 106.48 | +1.65% | |
| 102.38 | 106.58 | 102.17 | 104.75 | +0.22% | |
| 102.01 | 104.96 | 101.26 | 104.52 | +5.44% | |
| 98.99 | 99.65 | 97.54 | 99.13 | +0.38% | |
| 99.37 | 99.83 | 97.37 | 98.75 | -1.90% | |
| 100.71 | 102.85 | 100.23 | 100.66 | -0.12% | |
| 103.20 | 104.19 | 100.78 | 100.78 | -0.91% | |
| 102.84 | 103.47 | 101.19 | 101.71 | -0.32% | |
| 103.90 | 104.81 | 101.33 | 102.04 | -0.89% | |
| 109.18 | 109.29 | 102.61 | 102.96 | -7.31% | |
| 110.88 | 111.39 | 107.91 | 111.08 | +0.29% | |
| 110.51 | 114.04 | 109.28 | 110.76 | -0.11% | |
| 108.24 | 111.41 | 104.91 | 110.88 | +0.26% | |
| 114.83 | 114.97 | 109.72 | 110.59 | -5.51% | |
| 116.01 | 118.23 | 114.92 | 117.04 | -1.05% | |
| 119.83 | 121.42 | 117.77 | 118.28 | -0.17% | |
| 115.14 | 118.96 | 113.18 | 118.48 | -0.34% | |
| 117.72 | 120.76 | 114.91 | 118.88 | -0.70% | |
| 118.25 | 120.75 | 117.10 | 119.72 | +0.42% | |
| 114.25 | 120.08 | 114.19 | 119.22 | +4.64% | |
| 117.42 | 117.42 | 113.77 | 113.93 | -2.21% | |
| 115.09 | 117.30 | 114.14 | 116.51 | +1.16% | |
| 118.97 | 119.05 | 114.69 | 115.17 | -3.49% | |
| 118.16 | 120.90 | 116.77 | 119.33 | +0.69% | |
| 117.43 | 119.02 | 115.29 | 118.51 | +1.93% | |
| 124.06 | 124.08 | 111.45 | 116.27 | -3.96% | |
| 119.64 | 122.07 | 119.64 | 121.06 | +0.67% | |
| 116.41 | 121.11 | 115.89 | 120.25 | +4.15% | |
| 126.63 | 127.44 | 111.44 | 115.46 | -8.11% | |
| 124.19 | 126.02 | 122.89 | 125.65 | +1.34% | |
| 122.56 | 125.20 | 121.32 | 123.99 | +1.37% | |
| 122.99 | 122.99 | 120.37 | 122.32 | +0.36% | |
| 120.15 | 122.66 | 118.46 | 121.88 | +1.38% | |
| 121.44 | 122.88 | 119.76 | 120.22 | -1.71% | |
| 118.87 | 122.52 | 118.12 | 122.31 | +3.55% | |
| 111.94 | 118.41 | 111.94 | 118.12 | +5.21% | |
| 107.28 | 112.66 | 107.28 | 112.27 | +4.39% | |
| 108.10 | 109.89 | 106.20 | 107.55 | -1.89% | |
| 109.17 | 109.72 | 107.87 | 109.62 | +1.23% | |
| 108.90 | 109.76 | 107.46 | 108.29 | 0.00% | |
| 107.87 | 109.30 | 107.34 | 108.29 | +0.45% | |
| 109.12 | 109.61 | 106.66 | 107.81 | -1.33% | |
| 111.51 | 111.51 | 108.71 | 109.26 | -2.32% | |
| 111.19 | 111.93 | 110.99 | 111.85 | +0.73% | |
| 109.47 | 112.45 | 109.47 | 111.04 | +2.14% | |
| 110.06 | 111.34 | 108.68 | 108.71 | -2.38% | |
| 111.78 | 112.90 | 110.40 | 111.36 | -1.07% | |
| 111.63 | 113.76 | 111.63 | 112.56 | +0.90% | |
| 110.85 | 112.80 | 110.73 | 111.56 | +0.09% | |
| 111.65 | 113.25 | 110.41 | 111.46 | -0.34% | |
| 111.45 | 112.59 | 110.30 | 111.84 | +0.86% | |
| 110.50 | 111.54 | 108.71 | 110.89 | +0.78% | |
| 107.98 | 110.69 | 106.84 | 110.03 | +2.45% | |
| 108.46 | 109.10 | 106.61 | 107.40 | -0.98% | |
| 110.98 | 111.58 | 108.36 | 108.46 | -1.99% | |
| 107.62 | 110.91 | 107.37 | 110.66 | +3.83% | |
| 104.21 | 107.11 | 103.05 | 106.58 | +3.13% | |
| 104.00 | 104.63 | 103.14 | 103.35 | -1.25% | |
| 105.35 | 105.65 | 104.55 | 104.66 | -1.22% | |
| 106.38 | 106.91 | 105.40 | 105.95 | -0.34% | |
| 105.58 | 106.32 | 104.62 | 106.31 | +0.09% | |
| 105.23 | 106.26 | 105.23 | 106.21 | +0.55% | |
| 106.05 | 106.49 | 105.16 | 105.63 | -0.43% | |
| 104.76 | 106.12 | 104.47 | 106.09 | +1.50% | |
| 107.38 | 108.06 | 104.37 | 104.52 | -3.25% | |
| 105.90 | 110.22 | 105.90 | 108.03 | +2.35% | |
| 104.72 | 106.35 | 104.71 | 105.55 | +0.34% | |
| 104.24 | 105.94 | 104.20 | 105.19 | +0.79% | |
| 103.03 | 104.57 | 101.98 | 104.37 | +1.65% | |
| 103.47 | 104.69 | 102.33 | 102.68 | -0.06% | |
| 101.29 | 103.02 | 101.21 | 102.74 | +1.62% | |
| 98.56 | 101.24 | 97.56 | 101.10 | +2.42% | |
| 99.03 | 100.26 | 98.40 | 98.71 | -0.87% | |
| 98.43 | 100.40 | 98.03 | 99.58 | +2.39% | |
| 95.72 | 98.25 | 95.72 | 97.26 | +1.58% | |
| 93.00 | 96.35 | 92.93 | 95.75 | +2.85% | |
| 90.50 | 94.28 | 90.50 | 93.10 | +3.46% | |
| 88.66 | 90.47 | 87.53 | 89.99 | +1.25% | |
| 87.36 | 90.33 | 86.94 | 88.88 | +1.59% | |
| 87.53 | 87.97 | 87.17 | 87.49 | +0.81% | |
| 85.63 | 87.49 | 85.63 | 86.79 | +1.05% | |
| 84.31 | 86.18 | 84.31 | 85.89 | +1.93% | |
| 86.04 | 86.04 | 83.73 | 84.26 | -1.97% | |
| 81.36 | 86.23 | 81.19 | 85.95 | +6.49% | |
| 83.66 | 83.66 | 80.63 | 80.71 | -1.67% | |
| 83.56 | 83.67 | 81.94 | 82.08 | -1.37% | |
| 83.83 | 84.65 | 82.67 | 83.22 | -1.30% | |
| 85.44 | 85.44 | 83.60 | 84.32 | -1.60% | |
| 84.46 | 86.30 | 84.33 | 85.69 | +0.41% | |
| 87.18 | 87.50 | 84.89 | 85.34 | -2.72% | |
| 85.98 | 88.02 | 85.98 | 87.73 | +2.39% | |
| 85.42 | 85.91 | 84.41 | 85.68 | +0.59% | |
| 87.26 | 87.26 | 84.72 | 85.18 | -2.47% | |
| 85.30 | 87.36 | 85.23 | 87.34 | +2.06% | |
| 88.65 | 88.65 | 85.53 | 85.58 | -3.73% | |
| 89.59 | 89.87 | 87.95 | 88.90 | -0.68% | |
| 88.21 | 90.04 | 87.90 | 89.51 | +0.21% | |
| 89.00 | 89.80 | 86.68 | 89.32 | -0.46% | |
| 85.85 | 90.61 | 83.91 | 89.73 | +2.70% | |
| 88.90 | 88.93 | 87.04 | 87.37 | -2.11% | |
| 88.41 | 91.28 | 87.35 | 89.25 | +1.35% | |
| 89.34 | 90.75 | 87.74 | 88.06 | -1.52% | |
| 91.60 | 91.69 | 89.05 | 89.42 | -1.45% | |
| 89.46 | 90.99 | 89.24 | 90.74 | +1.93% | |
| 93.53 | 94.15 | 88.31 | 89.02 | -4.86% | |
| 95.72 | 96.53 | 93.51 | 93.57 | -2.68% | |
| 95.70 | 97.75 | 95.65 | 96.15 | -0.14% | |
| 95.10 | 97.50 | 95.10 | 96.28 | +1.83% | |
| 93.92 | 96.00 | 93.23 | 94.55 | -0.80% | |
| 90.31 | 95.46 | 89.56 | 95.31 | +7.09% | |
| 90.00 | 91.14 | 88.77 | 89.00 | -0.45% | |
| 86.58 | 89.56 | 86.58 | 89.40 | +1.38% | |
| 88.93 | 89.26 | 87.41 | 88.18 | +1.91% | |
| 91.33 | 91.66 | 86.52 | 86.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TFII chart for longer ranges.