TFI INTL INC

Ticker: TFII CUSIP: 87241L109 Class: Foreign Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 303,800 Value ($000) $31,398 Avg Close $93.07 Range $80.63 - $110.22

Q3 2025

Shares 569,919 Value ($000) $50,187 Avg Close $91.50 Range $83.43 - $99.41

Q2 2025

Shares 1,290,730 Value ($000) $115,740 Avg Close $84.59 Range $72.02 - $92.51

Q1 2025

Shares 679,638 Value ($000) $52,638 Avg Close $110.65 Range $74.01 - $140.35

Q4 2024

Shares 197,727 Value ($000) $26,711 Avg Close $142.36 Range $126.00 - $155.12

Q3 2024

Shares 299,858 Value ($000) $41,048 Avg Close $147.62 Range $135.30 - $158.93

Q2 2024

Shares 305,842 Value ($000) $44,396 Avg Close $141.16 Range $128.95 - $162.13

Q1 2024

Shares 235,276 Value ($000) $37,517 Avg Close $143.03 Range $128.66 - $161.98

Q4 2023

Shares 471,468 Value ($000) $64,110 Avg Close $118.50 Range $104.91 - $137.82

Q3 2023

Shares 732,055 Value ($000) $94,003 Avg Close $126.93 Range $108.19 - $138.16

Q2 2023

Shares 529,010 Value ($000) $60,286 Avg Close $109.78 Range $100.96 - $120.85

Q1 2023

Shares 344,583 Value ($000) $41,105 Avg Close $116.49 Range $98.61 - $128.93

Q4 2022

Shares 333,667 Value ($000) $33,447 Avg Close $99.82 Range $85.86 - $109.81

Q3 2022

Shares 215,827 Value ($000) $19,528 Avg Close $96.95 Range $78.87 - $109.03

Q2 2022

Shares 235,303 Value ($000) $18,890 Avg Close $81.42 Range $71.63 - $107.51

Q1 2022

Shares 339,792 Value ($000) $36,190 Avg Close $101.78 Range $89.74 - $112.49

Q4 2021

Shares 331,562 Value ($000) $37,171 Avg Close $108.78 Range $98.75 - $120.50

Q3 2021

Shares 1,465,125 Value ($000) $149,706 Avg Close $106.98 Range $88.86 - $116.50

Q2 2021

Shares 589,264 Value ($000) $53,734 Avg Close $87.07 Range $73.74 - $96.49

Q1 2021

Shares 731,636 Value ($000) $54,697 Avg Close $67.93 Range $50.62 - $81.46

Q4 2020

Shares 557,580 Value ($000) $28,759 Avg Close $49.66 Range $41.93 - $54.30

Q3 2020

Shares 510,163 Value ($000) $21,341 Avg Close $42.12 Range $35.03 - $46.09

Q2 2020

Shares 260,102 Value ($000) $9,220 Avg Close $28.44 Range $19.95 - $35.54

Q1 2020

Shares 309,860 Value ($000) $6,845 Avg Close $30.02 Range $15.24 - $36.65

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	303,800	$31,398	$93.07	$80.63 - $110.22
Q3 2025	569,919	$50,187	$91.50	$83.43 - $99.41
Q2 2025	1,290,730	$115,740	$84.59	$72.02 - $92.51
Q1 2025	679,638	$52,638	$110.65	$74.01 - $140.35
Q4 2024	197,727	$26,711	$142.36	$126.00 - $155.12
Q3 2024	299,858	$41,048	$147.62	$135.30 - $158.93
Q2 2024	305,842	$44,396	$141.16	$128.95 - $162.13
Q1 2024	235,276	$37,517	$143.03	$128.66 - $161.98
Q4 2023	471,468	$64,110	$118.50	$104.91 - $137.82
Q3 2023	732,055	$94,003	$126.93	$108.19 - $138.16
Q2 2023	529,010	$60,286	$109.78	$100.96 - $120.85
Q1 2023	344,583	$41,105	$116.49	$98.61 - $128.93
Q4 2022	333,667	$33,447	$99.82	$85.86 - $109.81
Q3 2022	215,827	$19,528	$96.95	$78.87 - $109.03
Q2 2022	235,303	$18,890	$81.42	$71.63 - $107.51
Q1 2022	339,792	$36,190	$101.78	$89.74 - $112.49
Q4 2021	331,562	$37,171	$108.78	$98.75 - $120.50
Q3 2021	1,465,125	$149,706	$106.98	$88.86 - $116.50
Q2 2021	589,264	$53,734	$87.07	$73.74 - $96.49
Q1 2021	731,636	$54,697	$67.93	$50.62 - $81.46
Q4 2020	557,580	$28,759	$49.66	$41.93 - $54.30
Q3 2020	510,163	$21,341	$42.12	$35.03 - $46.09
Q2 2020	260,102	$9,220	$28.44	$19.95 - $35.54
Q1 2020	309,860	$6,845	$30.02	$15.24 - $36.65