TFI International Inc.
TFIINYSEIndustrials● Active
$163.36
+$3.86(+2.42%)
Market Cap$13.4B
P/E Ratio—
52W High$164.1
52W Low$80.63
TFI International Inc.（TFII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tfii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$164.10
Jun 8, 2026
-0.5% from here
5-Year Low5Y
$71.63
Jun 17, 2022
+128.1% from low
IPO Priceadj.
$13.74
Nov 15, 2005
+1.1K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TFII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $160.69 | $164.10 | $160.09 | $163.36 | $163.36 | 375K | +1.66% |
| Jun 5, 2026 | $160.16 | $161.04 | $157.71 | $159.50 | $159.50 | 457K | -0.41% |
| Jun 4, 2026 | $159.59 | $161.75 | $158.42 | $160.31 | $160.31 | 275K | +0.45% |
| Jun 3, 2026 | $158.37 | $160.32 | $157.27 | $158.45 | $158.45 | 191K | +0.05% |
| Jun 2, 2026 | $157.82 | $159.77 | $156.54 | $158.65 | $158.65 | 312K | +0.53% |
| Jun 1, 2026 | $153.57 | $157.70 | $153.57 | $156.30 | $156.30 | 370K | +1.78% |
| May 29, 2026 | $153.11 | $154.77 | $152.66 | $154.12 | $154.12 | 495K | +0.66% |
| May 28, 2026 | $149.59 | $153.70 | $148.78 | $152.85 | $152.85 | 393K | +2.18% |
| May 27, 2026 | $151.52 | $153.90 | $150.46 | $151.58 | $151.58 | 356K | +0.04% |
| May 26, 2026 | $148.44 | $151.88 | $148.25 | $150.92 | $150.92 | 404K | +1.67% |
| May 22, 2026 | $146.01 | $148.46 | $145.81 | $148.06 | $148.06 | 284K | +1.40% |
| May 21, 2026 | $144.94 | $147.38 | $142.84 | $145.78 | $145.78 | 216K | +0.58% |
| May 20, 2026 | $141.75 | $146.98 | $140.04 | $146.82 | $146.82 | 444K | +3.58% |
| May 19, 2026 | $141.90 | $142.87 | $139.00 | $140.57 | $140.57 | 343K | -0.94% |
| May 18, 2026 | $140.98 | $143.40 | $139.75 | $142.40 | $142.40 | 121K | +1.01% |
| May 15, 2026 | $140.97 | $141.91 | $138.72 | $141.15 | $141.15 | 318K | +0.13% |
| May 14, 2026 | $135.04 | $145.07 | $134.28 | $142.75 | $142.75 | 621K | +5.71% |
| May 13, 2026 | $135.16 | $136.62 | $133.71 | $134.12 | $134.12 | 211K | -0.77% |
| May 12, 2026 | $137.43 | $137.43 | $133.68 | $135.16 | $135.16 | 245K | -1.65% |
| May 11, 2026 | $137.77 | $137.92 | $135.41 | $137.43 | $137.43 | 152K | -0.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TFII
Jan 1 → Dec 31 · 6 years2026+56.8%$104.21 → $163.36
+56.8%
2025-23.8%$135.70 → $103.35
-23.8%
2024-0.1%$135.16 → $135.09
-0.1%
2023+35.6%$100.29 → $135.98
+35.6%
2022-10.8%$112.34 → $100.24
-10.8%
2021+19.9%$93.48 → $112.11
+19.9%
Best Year2026 · +56.8%
Worst Year2025 · -23.8%
Positive Years3 / 6
Avg Annual Return+12.9%
6Y Total Return+74.8%
6Y CAGR~+9.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in TFII?
If you invested $1,000 in TFII at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,889
Total Return+1088.9%
CAGR~+12.5% / yr
Profit+$10,889
Based on Nov 15, 2005 · $13.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TFI International Inc.（TFII）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $163.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TFII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TFII 历史股价FMP 日线复权 OHLCV