NYSE · TFII · stock
TFI International Inc. (TFII) stock price history
Every NYSE trading session of TFI International Inc. from Nov 15, 2005 to Sep 28, 2026: 5,248 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TFII adjusted close, 2005 to 2026
- $162.83
- All time high, 2026
- $167.14
- 52 week high, $80.01 low
- 5,248
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
TFII key facts
- TFI International Inc. (TFII) closed at $122.37 on Sep 28, 2026 on NYSE.
- TFII's all time high close is $162.83, set on Jun 8, 2026; its all time low close is $1.68 on Mar 9, 2009.
- TFII's 52 week range is $80.01 to $167.14.
- TFII returned +38.9% over the year to Sep 28, 2026 and +25.9% over five years.
- Over ten years TFII returned +613%, +21.7% a year compounded.
- TFII's deepest drawdown was -88.8% from Feb 27, 2006 to Mar 9, 2009.
- DataCedar holds 5,248 daily sessions of TFII history from Nov 15, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TFII price chart, 2005 to 2026
TFII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -15.0% |
| 6 months | +17.8% |
| Year to date | +17.8% |
| 1 year | +38.9% |
| 3 years | -2.2% |
| 5 years | +25.9% |
| 10 years | +612.8% |
| Since Nov 15, 2005 | +1,036% |
| Compound annual growth, 20.9 years | +12.4% |
TFII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $162.83 on Jun 8, 2026
- All time low close
- $1.68 on Mar 9, 2009
- 52 week high
- $167.14 on Jun 9, 2026
- 52 week low
- $80.01 on Nov 20, 2025
- Deepest drawdown
- -88.8% from Feb 27, 2006 to Mar 9, 2009, recovered Aug 21, 2012
- Best single session
- +31.7% on Jan 25, 2021
- Worst single session
- -21.2% on Nov 1, 2006
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2005
- 11.4×
- Best calendar year
- 2009, +135%
- Worst calendar year
- 2008, -63%
TFII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 15, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $103.41 | $167.14 | $96.62 | $122.37 | +19.3% | 67.4M | 185 |
| 2025 | $133.20 | $137.76 | $71.11 | $102.55 | -22.7% | 98.7M | 250 |
| 2024 | $131.15 | $157.72 | $123.26 | $132.60 | +0.5% | 65M | 252 |
| 2023 | $96.18 | $133.66 | $94.57 | $131.95 | +37.3% | 68.8M | 250 |
| 2022 | $106.41 | $106.56 | $68.02 | $96.14 | -9.5% | 65.2M | 251 |
| 2021 | $48.46 | $113.87 | $47.46 | $106.20 | +119.6% | 61.4M | 252 |
| 2020 | $30.95 | $50.69 | $13.96 | $48.36 | +56.2% | 37.9M | 253 |
| 2019 | $23.19 | $31.69 | $23.15 | $30.95 | +33.5% | 107K | 252 |
| 2018 | $22.89 | $33.30 | $20.70 | $23.19 | +6.7% | 546K | 251 |
| 2017 | $22.26 | $23.14 | $16.90 | $21.73 | -2.4% | 221.3K | 251 |
| 2016 | $13.98 | $22.67 | $11.39 | $22.26 | +55.7% | 313.6K | 252 |
| 2015 | $20.48 | $20.56 | $12.70 | $14.30 | -30.7% | 258.6K | 252 |
| 2014 | $18.65 | $20.93 | $15.60 | $20.64 | +10.7% | 174.8K | 252 |
| 2013 | $15.99 | $18.65 | $14.15 | $18.65 | +19.0% | 273.1K | 252 |
| 2012 | $10.28 | $15.72 | $10.28 | $15.67 | +55.2% | 356.8K | 250 |
| 2011 | $9.95 | $12.78 | $7.23 | $10.10 | +1.6% | 874.8K | 252 |
| 2010 | $6.43 | $10.17 | $5.74 | $9.95 | +58.8% | 743.9K | 252 |
| 2009 | $2.66 | $6.61 | $1.68 | $6.26 | +135.0% | 644.4K | 252 |
| 2008 | $7.37 | $7.48 | $2.24 | $2.66 | -63.3% | 3.4M | 253 |
| 2007 | $8.99 | $11.21 | $6.92 | $7.26 | -19.5% | 2.9M | 251 |
| 2006 | $11.76 | $15.00 | $8.17 | $9.01 | -21.8% | 8.2M | 251 |
| 2005 | $10.77 | $14.44 | $9.62 | $11.52 | n/a | 535.8K | 32 |
TFII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $122.37 | -8.8% |
| August 2026 | $134.19 | -0.6% |
| July 2026 | $135.02 | -6.0% |
| June 2026 | $143.57 | -6.5% |
| May 2026 | $153.62 | +7.6% |
| April 2026 | $142.71 | +31.8% |
| March 2026 | $108.28 | -8.9% |
| February 2026 | $118.80 | +11.3% |
| January 2026 | $106.72 | +4.1% |
| December 2025 | $102.55 | +18.1% |
| November 2025 | $86.81 | -2.5% |
| October 2025 | $89.04 | +1.9% |
About the TFII data
Daily bars. 5,248 sessions from Nov 15, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TFII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TFC Truist Financial Corp.
- TFC$I Truist Financial Corporation Depositary Shares
- TFC$O Truist Financial Corporation Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock
- TFC$R Truist Financial Corporation Depositary Shares, each representing 1/1,000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
- TFIN Triumph Financial, Inc.
- TFIN$ Triumph Financial, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock
- TFPM Triple Flag Precious Metals Corp.
- TFX Teleflex INC
Common questions
TFII share price history
