TFI INTL INC

Ticker: TFII CUSIP: 87241L109 Class: Foreign Stock

Nicholas Investment Partners, LP's Holding History (CIK: 0001389574)

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

Q4 2025

Shares 85,989 Value ($000) $8,887 Avg Close $93.07 Range $80.63 - $110.22

Q3 2025

Shares 30,828 Value ($000) $2,715 Avg Close $91.50 Range $83.43 - $99.41

Q2 2025

Shares 41,018 Value ($000) $3,678 Avg Close $84.59 Range $72.02 - $92.51

Q4 2024

Shares 107,291 Value ($000) $14,494 Avg Close $142.36 Range $126.00 - $155.12

Q3 2024

Shares 106,524 Value ($000) $14,582 Avg Close $147.62 Range $135.30 - $158.93

Q2 2024

Shares 102,638 Value ($000) $14,899 Avg Close $141.16 Range $128.95 - $162.13

Q1 2024

Shares 101,951 Value ($000) $16,257 Avg Close $143.03 Range $128.66 - $161.98

Q4 2023

Shares 101,224 Value ($000) $13,764 Avg Close $118.50 Range $104.91 - $137.82

Q3 2023

Shares 125,316 Value ($000) $16,092 Avg Close $126.93 Range $108.19 - $138.16

Q2 2023

Shares 130,996 Value ($000) $14,928 Avg Close $109.78 Range $100.96 - $120.85

Q1 2023

Shares 156,493 Value ($000) $18,668 Avg Close $116.49 Range $98.61 - $128.93

Q4 2022

Shares 154,906 Value ($000) $15,528 Avg Close $99.82 Range $85.86 - $109.81

Q3 2022

Shares 166,985 Value ($000) $15,109 Avg Close $96.95 Range $78.87 - $109.03

Q2 2022

Shares 136,985 Value ($000) $10,997 Avg Close $81.42 Range $71.63 - $107.51

Q1 2022

Shares 176,090 Value ($000) $18,755 Avg Close $101.78 Range $89.74 - $112.49

Q4 2021

Shares 167,221 Value ($000) $18,747 Avg Close $108.78 Range $98.75 - $120.50

Q3 2021

Shares 155,539 Value ($000) $15,893 Avg Close $106.98 Range $88.86 - $116.50

Q2 2021

Shares 153,241 Value ($000) $13,974 Avg Close $87.07 Range $73.74 - $96.49

Q1 2021

Shares 239,835 Value ($000) $17,930 Avg Close $67.93 Range $50.62 - $81.46

Q4 2020

Shares 228,154 Value ($000) $11,768 Avg Close $49.66 Range $41.93 - $54.30

Q3 2020

Shares 233,382 Value ($000) $9,762 Avg Close $42.12 Range $35.03 - $46.09

Q2 2020

Shares 179,197 Value ($000) $6,353 Avg Close $28.44 Range $19.95 - $35.54

Q1 2020

Shares 91,580 Value ($000) $2,023 Avg Close $30.02 Range $15.24 - $36.65

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	85,989	$8,887	$93.07	$80.63 - $110.22
Q3 2025	30,828	$2,715	$91.50	$83.43 - $99.41
Q2 2025	41,018	$3,678	$84.59	$72.02 - $92.51
Q4 2024	107,291	$14,494	$142.36	$126.00 - $155.12
Q3 2024	106,524	$14,582	$147.62	$135.30 - $158.93
Q2 2024	102,638	$14,899	$141.16	$128.95 - $162.13
Q1 2024	101,951	$16,257	$143.03	$128.66 - $161.98
Q4 2023	101,224	$13,764	$118.50	$104.91 - $137.82
Q3 2023	125,316	$16,092	$126.93	$108.19 - $138.16
Q2 2023	130,996	$14,928	$109.78	$100.96 - $120.85
Q1 2023	156,493	$18,668	$116.49	$98.61 - $128.93
Q4 2022	154,906	$15,528	$99.82	$85.86 - $109.81
Q3 2022	166,985	$15,109	$96.95	$78.87 - $109.03
Q2 2022	136,985	$10,997	$81.42	$71.63 - $107.51
Q1 2022	176,090	$18,755	$101.78	$89.74 - $112.49
Q4 2021	167,221	$18,747	$108.78	$98.75 - $120.50
Q3 2021	155,539	$15,893	$106.98	$88.86 - $116.50
Q2 2021	153,241	$13,974	$87.07	$73.74 - $96.49
Q1 2021	239,835	$17,930	$67.93	$50.62 - $81.46
Q4 2020	228,154	$11,768	$49.66	$41.93 - $54.30
Q3 2020	233,382	$9,762	$42.12	$35.03 - $46.09
Q2 2020	179,197	$6,353	$28.44	$19.95 - $35.54
Q1 2020	91,580	$2,023	$30.02	$15.24 - $36.65