TFI INTL INC

Ticker: TFII CUSIP: 87241L109 Class: Foreign Stock

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025

Shares 733,510 Value ($000) $76,293 Avg Close $93.07 Range $80.63 - $110.22

Q3 2025

Shares 695,310 Value ($000) $61,412 Avg Close $91.50 Range $83.43 - $99.41

Q2 2025

Shares 632,426 Value ($000) $57,214 Avg Close $84.59 Range $72.02 - $92.51

Q1 2025

Shares 531,208 Value ($000) $41,734 Avg Close $110.65 Range $74.01 - $140.35

Q4 2024

Shares 469,263 Value ($000) $64,345 Avg Close $142.36 Range $126.00 - $155.12

Q3 2024

Shares 356,808 Value ($000) $49,288 Avg Close $147.62 Range $135.30 - $158.93

Q2 2024

Shares 334,242 Value ($000) $49,305 Avg Close $141.16 Range $128.95 - $162.13

Q1 2024

Shares 326,663 Value ($000) $52,569 Avg Close $143.03 Range $128.66 - $161.98

Q4 2023

Shares 304,795 Value ($000) $41,287 Avg Close $118.50 Range $104.91 - $137.82

Q3 2023

Shares 280,890 Value ($000) $35,966 Avg Close $126.93 Range $108.19 - $138.16

Q2 2023

Shares 277,978 Value ($000) $31,698 Avg Close $109.78 Range $100.96 - $120.85

Q1 2023

Shares 253,106 Value ($000) $30,240 Avg Close $116.49 Range $98.61 - $128.93

Q4 2022

Shares 247,182 Value ($000) $25 Avg Close $99.82 Range $85.86 - $109.81

Q3 2022

Shares 255,486 Value ($000) $23,171 Avg Close $96.95 Range $78.87 - $109.03

Q2 2022

Shares 233,935 Value ($000) $18,688 Avg Close $81.42 Range $71.63 - $107.51

Q1 2022

Shares 227,880 Value ($000) $24,127 Avg Close $101.78 Range $89.74 - $112.49

Q4 2021

Shares 220,236 Value ($000) $24,612 Avg Close $108.78 Range $98.75 - $120.50

Q3 2021

Shares 35,810 Value ($000) $3,735 Avg Close $106.98 Range $88.86 - $116.50

Q2 2021

Shares 35,462 Value ($000) $3,328 Avg Close $87.07 Range $73.74 - $96.49

Q1 2021

Shares 32,252 Value ($000) $2,473 Avg Close $67.93 Range $50.62 - $81.46

Q4 2020

Shares 27,773 Value ($000) $1,464 Avg Close $49.66 Range $41.93 - $54.30

Q3 2020

Shares 23,664 Value ($000) $1,013 Avg Close $42.12 Range $35.03 - $46.09

Q2 2020

Shares 22,318 Value ($000) $791 Avg Close $28.44 Range $19.95 - $35.54

Q1 2020

Shares 19,589 Value ($000) $431 Avg Close $30.02 Range $15.24 - $36.65

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	733,510	$76,293	$93.07	$80.63 - $110.22
Q3 2025	695,310	$61,412	$91.50	$83.43 - $99.41
Q2 2025	632,426	$57,214	$84.59	$72.02 - $92.51
Q1 2025	531,208	$41,734	$110.65	$74.01 - $140.35
Q4 2024	469,263	$64,345	$142.36	$126.00 - $155.12
Q3 2024	356,808	$49,288	$147.62	$135.30 - $158.93
Q2 2024	334,242	$49,305	$141.16	$128.95 - $162.13
Q1 2024	326,663	$52,569	$143.03	$128.66 - $161.98
Q4 2023	304,795	$41,287	$118.50	$104.91 - $137.82
Q3 2023	280,890	$35,966	$126.93	$108.19 - $138.16
Q2 2023	277,978	$31,698	$109.78	$100.96 - $120.85
Q1 2023	253,106	$30,240	$116.49	$98.61 - $128.93
Q4 2022	247,182	$25	$99.82	$85.86 - $109.81
Q3 2022	255,486	$23,171	$96.95	$78.87 - $109.03
Q2 2022	233,935	$18,688	$81.42	$71.63 - $107.51
Q1 2022	227,880	$24,127	$101.78	$89.74 - $112.49
Q4 2021	220,236	$24,612	$108.78	$98.75 - $120.50
Q3 2021	35,810	$3,735	$106.98	$88.86 - $116.50
Q2 2021	35,462	$3,328	$87.07	$73.74 - $96.49
Q1 2021	32,252	$2,473	$67.93	$50.62 - $81.46
Q4 2020	27,773	$1,464	$49.66	$41.93 - $54.30
Q3 2020	23,664	$1,013	$42.12	$35.03 - $46.09
Q2 2020	22,318	$791	$28.44	$19.95 - $35.54
Q1 2020	19,589	$431	$30.02	$15.24 - $36.65