Find a quote
TFI INTERNATIONAL INC
208.37 Up 1.78 (0.85 %)
Delayed : 2026/07/08 17:00:00
- Previous close $206.59
- Opening $207.17
- Today High $209.80
- Today Low $204.24
- Price Bid $208.00
- Price Ask $208.00
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 156,200
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $208.37 | Down $ -0.10 | $208.37 | $208.37 | 28,000 |
| 03:59 PM | $208.47 | Up $0.13 | $208.47 | $208.11 | 7,800 |
| 03:58 PM | $208.34 | Up $0.08 | $208.34 | $208.26 | 1,000 |
| 03:57 PM | $208.26 | Up $0.07 | $208.26 | $208.07 | 1,200 |
| 03:56 PM | $208.19 | Down $ -0.02 | $208.27 | $208.00 | 1,300 |
| 03:55 PM | $208.21 | Up $0.29 | $208.21 | $207.99 | 2,000 |
| 03:54 PM | $207.92 | Up $0.12 | $207.94 | $207.84 | 700 |
| 03:53 PM | $207.80 | Up $0.21 | $207.80 | $207.72 | 300 |
| 03:52 PM | $207.59 | Down $ -0.06 | $207.74 | $207.59 | 800 |
| 03:51 PM | $207.65 | Up $0.16 | $207.65 | $207.49 | 400 |
| 03:50 PM | $207.49 | Up $0.19 | $207.49 | $207.29 | 900 |
| 03:49 PM | $207.30 | Up $0.11 | $207.30 | $207.25 | 400 |
| 03:47 PM | $207.19 | Down $ -0.55 | $207.53 | $207.19 | 1,400 |
| 03:47 PM | $207.19 | Up $0.00 | $207.53 | $207.19 | 0 |
| 03:46 PM | $207.74 | Up $0.06 | $207.74 | $207.63 | 500 |
| 03:45 PM | $207.68 | Up $0.14 | $207.68 | $207.68 | 300 |
| 03:44 PM | $207.54 | Up $0.05 | $207.54 | $207.52 | 500 |
| 03:43 PM | $207.49 | Up $0.05 | $207.49 | $207.44 | 300 |
| 03:42 PM | $207.44 | Up $0.08 | $207.45 | $207.44 | 300 |
| 03:41 PM | $207.36 | Down $ -0.10 | $207.45 | $207.36 | 500 |
| 03:40 PM | $207.46 | Up $0.01 | $207.46 | $207.42 | 300 |
| 03:39 PM | $207.45 | Up $0.05 | $207.45 | $207.40 | 200 |
| 03:38 PM | $207.40 | Up $0.19 | $207.40 | $207.29 | 800 |
| 03:35 PM | $207.21 | Up $0.05 | $207.21 | $207.18 | 200 |
| 03:35 PM | $207.21 | Up $0.00 | $207.21 | $207.18 | 0 |
| 03:35 PM | $207.21 | Up $0.00 | $207.21 | $207.18 | 0 |
| 03:34 PM | $207.16 | Up $0.06 | $207.16 | $207.11 | 500 |
| 03:33 PM | $207.10 | Up $0.12 | $207.15 | $207.10 | 200 |
| 03:30 PM | $206.98 | Down $ -0.14 | $207.04 | $206.98 | 1,200 |
| 03:30 PM | $206.98 | Up $0.00 | $207.04 | $206.98 | 0 |
| 03:30 PM | $206.98 | Up $0.00 | $207.04 | $206.98 | 0 |
| 03:29 PM | $207.12 | Down $ -0.08 | $207.20 | $207.12 | 200 |
| 03:28 PM | $207.20 | Up $0.47 | $207.21 | $206.84 | 1,700 |
| 03:26 PM | $206.73 | Down $ -0.15 | $206.89 | $206.73 | 700 |
| 03:26 PM | $206.73 | Up $0.00 | $206.89 | $206.73 | 0 |
| 03:24 PM | $206.88 | Down $ -0.10 | $206.88 | $206.88 | 200 |
| 03:24 PM | $206.88 | Up $0.00 | $206.88 | $206.88 | 0 |
| 03:23 PM | $206.98 | Down $ -0.12 | $206.98 | $206.98 | 100 |
| 03:19 PM | $207.10 | Down $ -0.19 | $207.10 | $206.98 | 800 |
| 03:19 PM | $207.10 | Up $0.00 | $207.10 | $206.98 | 0 |
| 03:19 PM | $207.10 | Up $0.00 | $207.10 | $206.98 | 0 |
| 03:19 PM | $207.10 | Up $0.00 | $207.10 | $206.98 | 0 |
| 03:14 PM | $207.29 | Up $0.44 | $207.29 | $206.94 | 500 |
| 03:14 PM | $207.29 | Up $0.00 | $207.29 | $206.94 | 0 |
| 03:14 PM | $207.29 | Up $0.00 | $207.29 | $206.94 | 0 |
| 03:14 PM | $207.29 | Up $0.00 | $207.29 | $206.94 | 0 |
| 03:14 PM | $207.29 | Up $0.00 | $207.29 | $206.94 | 0 |
| 03:12 PM | $206.85 | Down $ -0.15 | $206.85 | $206.85 | 100 |
| 03:12 PM | $206.85 | Up $0.00 | $206.85 | $206.85 | 0 |
| 03:10 PM | $207.00 | Down $ -0.38 | $207.32 | $207.00 | 2,400 |
| 03:10 PM | $207.00 | Up $0.00 | $207.32 | $207.00 | 0 |
| 03:07 PM | $207.38 | Up $0.00 | $207.38 | $207.38 | 100 |
| 03:07 PM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 03:07 PM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 03:06 PM | $207.38 | Up $0.04 | $207.38 | $207.37 | 200 |
| 03:05 PM | $207.34 | Up $0.01 | $207.34 | $207.34 | 100 |
| 03:04 PM | $207.33 | Up $0.27 | $207.33 | $207.12 | 1,000 |
| 03:02 PM | $207.06 | Up $0.39 | $207.17 | $206.75 | 1,300 |
| 03:02 PM | $207.06 | Up $0.00 | $207.17 | $206.75 | 0 |
| 02:59 PM | $206.67 | Up $0.13 | $206.67 | $206.67 | 100 |
| 02:59 PM | $206.67 | Up $0.00 | $206.67 | $206.67 | 0 |
| 02:59 PM | $206.67 | Up $0.00 | $206.67 | $206.67 | 0 |
| 02:54 PM | $206.54 | Up $0.01 | $206.54 | $206.54 | 100 |
| 02:54 PM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 02:54 PM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 02:54 PM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 02:54 PM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 200 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 02:47 PM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 02:46 PM | $206.53 | Down $ -0.22 | $206.53 | $206.53 | 200 |
| 02:44 PM | $206.75 | Up $0.51 | $206.75 | $206.55 | 800 |
| 02:44 PM | $206.75 | Up $0.00 | $206.75 | $206.55 | 0 |
| 02:42 PM | $206.24 | Down $ -0.31 | $206.24 | $206.24 | 100 |
| 02:42 PM | $206.24 | Up $0.00 | $206.24 | $206.24 | 0 |
| 02:40 PM | $206.55 | Down $ -0.12 | $206.55 | $206.55 | 300 |
| 02:40 PM | $206.55 | Up $0.00 | $206.55 | $206.55 | 0 |
| 02:38 PM | $206.67 | Down $ -0.16 | $206.67 | $206.64 | 200 |
| 02:38 PM | $206.67 | Up $0.00 | $206.67 | $206.64 | 0 |
| 02:35 PM | $206.83 | Up $0.19 | $206.83 | $206.80 | 700 |
| 02:35 PM | $206.83 | Up $0.00 | $206.83 | $206.80 | 0 |
| 02:35 PM | $206.83 | Up $0.00 | $206.83 | $206.80 | 0 |
| 02:33 PM | $206.64 | Down $ -0.11 | $206.64 | $206.64 | 400 |
| 02:33 PM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 02:30 PM | $206.75 | Down $ -0.08 | $206.95 | $206.75 | 400 |
| 02:30 PM | $206.75 | Up $0.00 | $206.95 | $206.75 | 0 |
| 02:30 PM | $206.75 | Up $0.00 | $206.95 | $206.75 | 0 |
| 02:29 PM | $206.83 | Down $ -0.02 | $206.86 | $206.83 | 700 |
| 02:26 PM | $206.85 | Down $ -0.38 | $207.13 | $206.85 | 900 |
| 02:26 PM | $206.85 | Up $0.00 | $207.13 | $206.85 | 0 |
| 02:26 PM | $206.85 | Up $0.00 | $207.13 | $206.85 | 0 |
| 02:24 PM | $207.23 | Up $0.09 | $207.29 | $207.13 | 400 |
| 02:24 PM | $207.23 | Up $0.00 | $207.29 | $207.13 | 0 |
| 02:22 PM | $207.14 | Up $0.27 | $207.14 | $207.08 | 300 |
| 02:22 PM | $207.14 | Up $0.00 | $207.14 | $207.08 | 0 |
| 02:21 PM | $206.87 | Down $ -0.13 | $206.96 | $206.87 | 200 |
| 02:18 PM | $207.00 | Down $ -0.12 | $207.00 | $206.83 | 1,100 |
| 02:18 PM | $207.00 | Up $0.00 | $207.00 | $206.83 | 0 |
| 02:18 PM | $207.00 | Up $0.00 | $207.00 | $206.83 | 0 |
| 02:12 PM | $207.12 | Up $0.21 | $207.12 | $207.12 | 100 |
| 02:12 PM | $207.12 | Up $0.00 | $207.12 | $207.12 | 0 |
| 02:12 PM | $207.12 | Up $0.00 | $207.12 | $207.12 | 0 |
| 02:12 PM | $207.12 | Up $0.00 | $207.12 | $207.12 | 0 |
| 02:12 PM | $207.12 | Up $0.00 | $207.12 | $207.12 | 0 |
| 02:12 PM | $207.12 | Up $0.00 | $207.12 | $207.12 | 0 |
| 02:11 PM | $206.91 | Up $0.12 | $206.91 | $206.91 | 100 |
| 02:07 PM | $206.79 | Up $0.11 | $206.79 | $206.77 | 300 |
| 02:07 PM | $206.79 | Up $0.00 | $206.79 | $206.77 | 0 |
| 02:07 PM | $206.79 | Up $0.00 | $206.79 | $206.77 | 0 |
| 02:07 PM | $206.79 | Up $0.00 | $206.79 | $206.77 | 0 |
| 02:06 PM | $206.68 | Down $ -0.02 | $206.89 | $206.68 | 600 |
| 02:05 PM | $206.70 | Down $ -0.06 | $206.70 | $206.70 | 200 |
| 02:03 PM | $206.76 | Up $0.06 | $206.76 | $206.72 | 300 |
| 02:03 PM | $206.76 | Up $0.00 | $206.76 | $206.72 | 0 |
| 02:02 PM | $206.70 | Up $0.14 | $206.70 | $206.59 | 500 |
| 02:01 PM | $206.56 | Down $ -0.01 | $206.56 | $206.56 | 300 |
| 02:00 PM | $206.57 | Up $0.20 | $206.57 | $206.57 | 200 |
| 01:54 PM | $206.37 | Up $0.04 | $206.51 | $206.37 | 200 |
| 01:54 PM | $206.37 | Up $0.00 | $206.51 | $206.37 | 0 |
| 01:54 PM | $206.37 | Up $0.00 | $206.51 | $206.37 | 0 |
| 01:54 PM | $206.37 | Up $0.00 | $206.51 | $206.37 | 0 |
| 01:54 PM | $206.37 | Up $0.00 | $206.51 | $206.37 | 0 |
| 01:54 PM | $206.37 | Up $0.00 | $206.51 | $206.37 | 0 |
| 01:47 PM | $206.33 | Down $ -0.22 | $206.63 | $206.33 | 700 |
| 01:47 PM | $206.33 | Up $0.00 | $206.63 | $206.33 | 0 |
| 01:47 PM | $206.33 | Up $0.00 | $206.63 | $206.33 | 0 |
| 01:47 PM | $206.33 | Up $0.00 | $206.63 | $206.33 | 0 |
| 01:47 PM | $206.33 | Up $0.00 | $206.63 | $206.33 | 0 |
| 01:47 PM | $206.33 | Up $0.00 | $206.63 | $206.33 | 0 |
| 01:47 PM | $206.33 | Up $0.00 | $206.63 | $206.33 | 0 |
| 01:45 PM | $206.55 | Up $0.13 | $206.55 | $206.55 | 300 |
| 01:45 PM | $206.55 | Up $0.00 | $206.55 | $206.55 | 0 |
| 01:43 PM | $206.42 | Up $0.10 | $206.42 | $206.42 | 100 |
| 01:43 PM | $206.42 | Up $0.00 | $206.42 | $206.42 | 0 |
| 01:42 PM | $206.32 | Up $0.16 | $206.32 | $206.32 | 100 |
| 01:39 PM | $206.16 | Down $ -0.18 | $206.24 | $206.16 | 500 |
| 01:39 PM | $206.16 | Up $0.00 | $206.24 | $206.16 | 0 |
| 01:39 PM | $206.16 | Up $0.00 | $206.24 | $206.16 | 0 |
| 01:34 PM | $206.34 | Up $0.44 | $206.34 | $205.87 | 800 |
| 01:34 PM | $206.34 | Up $0.00 | $206.34 | $205.87 | 0 |
| 01:34 PM | $206.34 | Up $0.00 | $206.34 | $205.87 | 0 |
| 01:34 PM | $206.34 | Up $0.00 | $206.34 | $205.87 | 0 |
| 01:34 PM | $206.34 | Up $0.00 | $206.34 | $205.87 | 0 |
| 01:26 PM | $205.91 | Up $0.04 | $205.91 | $205.91 | 100 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:26 PM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 01:24 PM | $205.86 | Down $ -0.31 | $205.87 | $205.86 | 200 |
| 01:24 PM | $205.86 | Up $0.00 | $205.87 | $205.86 | 0 |
| 01:22 PM | $206.17 | Down $ -0.33 | $206.40 | $206.17 | 1,100 |
| 01:22 PM | $206.17 | Up $0.00 | $206.40 | $206.17 | 0 |
| 01:20 PM | $206.50 | Up $0.05 | $206.50 | $206.50 | 100 |
| 01:20 PM | $206.50 | Up $0.00 | $206.50 | $206.50 | 0 |
| 01:17 PM | $206.45 | Up $0.18 | $206.45 | $206.33 | 200 |
| 01:17 PM | $206.45 | Up $0.00 | $206.45 | $206.33 | 0 |
| 01:17 PM | $206.45 | Up $0.00 | $206.45 | $206.33 | 0 |
| 01:14 PM | $206.27 | Up $0.02 | $206.27 | $206.27 | 100 |
| 01:14 PM | $206.27 | Up $0.00 | $206.27 | $206.27 | 0 |
| 01:14 PM | $206.27 | Up $0.00 | $206.27 | $206.27 | 0 |
| 01:13 PM | $206.25 | Up $0.16 | $206.25 | $206.25 | 100 |
| 01:09 PM | $206.09 | Down $ -0.09 | $206.17 | $205.98 | 600 |
| 01:09 PM | $206.09 | Up $0.00 | $206.17 | $205.98 | 0 |
| 01:09 PM | $206.09 | Up $0.00 | $206.17 | $205.98 | 0 |
| 01:09 PM | $206.09 | Up $0.00 | $206.17 | $205.98 | 0 |
| 01:08 PM | $206.18 | Down $ -0.12 | $206.18 | $206.18 | 100 |
| 01:07 PM | $206.30 | Up $0.11 | $206.30 | $206.30 | 100 |
| 01:06 PM | $206.19 | Up $0.01 | $206.19 | $206.19 | 100 |
| 01:05 PM | $206.18 | Up $0.03 | $206.18 | $206.18 | 100 |
| 01:04 PM | $206.15 | Up $0.08 | $206.15 | $206.15 | 100 |
| 01:03 PM | $206.07 | Up $0.05 | $206.07 | $206.03 | 400 |
| 01:01 PM | $206.02 | Up $0.19 | $206.02 | $206.02 | 100 |
| 01:01 PM | $206.02 | Up $0.00 | $206.02 | $206.02 | 0 |
| 12:57 PM | $205.83 | Up $0.32 | $205.83 | $205.83 | 100 |
| 12:57 PM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 12:57 PM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 12:57 PM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 12:56 PM | $205.51 | Down $ -0.12 | $205.85 | $205.51 | 300 |
| 12:52 PM | $205.63 | Up $0.02 | $206.28 | $205.63 | 2,300 |
| 12:52 PM | $205.63 | Up $0.00 | $206.28 | $205.63 | 0 |
| 12:52 PM | $205.63 | Up $0.00 | $206.28 | $205.63 | 0 |
| 12:52 PM | $205.63 | Up $0.00 | $206.28 | $205.63 | 0 |
| 12:50 PM | $205.61 | Up $0.02 | $205.61 | $205.61 | 100 |
| 12:50 PM | $205.61 | Up $0.00 | $205.61 | $205.61 | 0 |
| 12:48 PM | $205.59 | Up $0.10 | $205.59 | $205.58 | 200 |
| 12:48 PM | $205.59 | Up $0.00 | $205.59 | $205.58 | 0 |
| 12:46 PM | $205.49 | Up $0.05 | $205.49 | $205.44 | 200 |
| 12:46 PM | $205.49 | Up $0.00 | $205.49 | $205.44 | 0 |
| 12:45 PM | $205.44 | Up $0.28 | $205.44 | $205.39 | 200 |
| 12:43 PM | $205.16 | Down $ -0.01 | $205.16 | $205.16 | 300 |
| 12:43 PM | $205.16 | Up $0.00 | $205.16 | $205.16 | 0 |
| 12:40 PM | $205.17 | Up $0.26 | $205.17 | $204.65 | 1,400 |
| 12:40 PM | $205.17 | Up $0.00 | $205.17 | $204.65 | 0 |
| 12:40 PM | $205.17 | Up $0.00 | $205.17 | $204.65 | 0 |
| 12:37 PM | $204.91 | Up $0.51 | $204.91 | $204.80 | 200 |
| 12:37 PM | $204.91 | Up $0.00 | $204.91 | $204.80 | 0 |
| 12:37 PM | $204.91 | Up $0.00 | $204.91 | $204.80 | 0 |
| 12:27 PM | $204.40 | Down $ -0.22 | $204.41 | $204.40 | 600 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:27 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 12:24 PM | $204.62 | Down $ -0.18 | $204.64 | $204.62 | 300 |
| 12:24 PM | $204.62 | Up $0.00 | $204.64 | $204.62 | 0 |
| 12:24 PM | $204.62 | Up $0.00 | $204.64 | $204.62 | 0 |
| 12:22 PM | $204.80 | Up $0.08 | $204.80 | $204.80 | 100 |
| 12:22 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 12:21 PM | $204.73 | Up $0.01 | $204.73 | $204.73 | 100 |
| 12:20 PM | $204.71 | Up $0.18 | $204.71 | $204.70 | 200 |
| 12:17 PM | $204.53 | Up $0.24 | $204.53 | $204.31 | 1,200 |
| 12:17 PM | $204.53 | Up $0.00 | $204.53 | $204.31 | 0 |
| 12:17 PM | $204.53 | Up $0.00 | $204.53 | $204.31 | 0 |
| 12:09 PM | $204.29 | Down $ -0.39 | $204.54 | $204.29 | 600 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:09 PM | $204.29 | Up $0.00 | $204.54 | $204.29 | 0 |
| 12:03 PM | $204.68 | Up $0.18 | $204.68 | $204.68 | 100 |
| 12:03 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 12:03 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 12:03 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 12:03 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 12:03 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 12:02 PM | $204.50 | Down $ -0.06 | $204.50 | $204.50 | 200 |
| 12:00 PM | $204.56 | Down $ -0.19 | $204.79 | $204.56 | 1,200 |
| 12:00 PM | $204.56 | Up $0.00 | $204.79 | $204.56 | 0 |
| 11:59 AM | $204.75 | Up $0.15 | $204.75 | $204.61 | 400 |
| 11:56 AM | $204.60 | Up $0.22 | $204.60 | $204.60 | 100 |
| 11:56 AM | $204.60 | Up $0.00 | $204.60 | $204.60 | 0 |
| 11:56 AM | $204.60 | Up $0.00 | $204.60 | $204.60 | 0 |
| 11:55 AM | $204.38 | Up $0.01 | $204.52 | $204.38 | 700 |
| 11:53 AM | $204.37 | Up $0.02 | $204.37 | $204.37 | 100 |
| 11:53 AM | $204.37 | Up $0.00 | $204.37 | $204.37 | 0 |
| 11:51 AM | $204.35 | Up $0.01 | $204.35 | $204.35 | 100 |
| 11:51 AM | $204.35 | Up $0.00 | $204.35 | $204.35 | 0 |
| 11:45 AM | $204.34 | Down $ -0.53 | $204.72 | $204.34 | 400 |
| 11:45 AM | $204.34 | Up $0.00 | $204.72 | $204.34 | 0 |
| 11:45 AM | $204.34 | Up $0.00 | $204.72 | $204.34 | 0 |
| 11:45 AM | $204.34 | Up $0.00 | $204.72 | $204.34 | 0 |
| 11:45 AM | $204.34 | Up $0.00 | $204.72 | $204.34 | 0 |
| 11:45 AM | $204.34 | Up $0.00 | $204.72 | $204.34 | 0 |
| 11:44 AM | $204.87 | Up $0.18 | $205.00 | $204.81 | 2,000 |
| 11:43 AM | $204.69 | Down $ -0.05 | $204.80 | $204.69 | 400 |
| 11:40 AM | $204.74 | Up $0.01 | $204.74 | $204.74 | 300 |
| 11:40 AM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 11:40 AM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 11:38 AM | $204.73 | Down $ -0.44 | $204.95 | $204.63 | 2,700 |
| 11:38 AM | $204.73 | Up $0.00 | $204.95 | $204.63 | 0 |
| 11:37 AM | $205.17 | Up $0.34 | $205.17 | $205.17 | 100 |
| 11:35 AM | $204.83 | Down $ -0.35 | $204.83 | $204.76 | 200 |
| 11:35 AM | $204.83 | Up $0.00 | $204.83 | $204.76 | 0 |
| 11:34 AM | $205.18 | Down $ -0.06 | $205.18 | $205.18 | 100 |
| 11:33 AM | $205.24 | Up $1.00 | $205.24 | $204.62 | 1,600 |
| 11:32 AM | $204.24 | Down $ -0.05 | $204.24 | $204.24 | 100 |
| 11:26 AM | $204.29 | Down $ -0.21 | $204.29 | $204.29 | 100 |
| 11:26 AM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 11:26 AM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 11:26 AM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 11:26 AM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 11:26 AM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 11:24 AM | $204.50 | Down $ -0.35 | $204.50 | $204.50 | 200 |
| 11:24 AM | $204.50 | Up $0.00 | $204.50 | $204.50 | 0 |
| 11:23 AM | $204.85 | Down $0.00 | $204.85 | $204.54 | 1,400 |
| 11:22 AM | $204.86 | Down $ -0.02 | $204.86 | $204.86 | 100 |
| 11:19 AM | $204.87 | Down $ -0.01 | $205.16 | $204.87 | 300 |
| 11:19 AM | $204.87 | Up $0.00 | $205.16 | $204.87 | 0 |
| 11:19 AM | $204.87 | Up $0.00 | $205.16 | $204.87 | 0 |
| 11:18 AM | $204.88 | Up $0.00 | $204.88 | $204.88 | 100 |
| 11:17 AM | $204.88 | Up $0.31 | $204.88 | $204.88 | 100 |
| 11:12 AM | $204.56 | Down $ -0.39 | $204.71 | $204.56 | 300 |
| 11:12 AM | $204.56 | Up $0.00 | $204.71 | $204.56 | 0 |
| 11:12 AM | $204.56 | Up $0.00 | $204.71 | $204.56 | 0 |
| 11:12 AM | $204.56 | Up $0.00 | $204.71 | $204.56 | 0 |
| 11:12 AM | $204.56 | Up $0.00 | $204.71 | $204.56 | 0 |
| 11:11 AM | $204.95 | Down $ -0.08 | $205.28 | $204.95 | 400 |
| 11:10 AM | $205.03 | Down $ -0.32 | $205.03 | $205.03 | 100 |
| 11:09 AM | $205.35 | Down $ -0.23 | $205.57 | $205.35 | 500 |
| 11:08 AM | $205.58 | Up $0.19 | $205.58 | $205.52 | 1,500 |
| 11:06 AM | $205.39 | Down $ -0.38 | $205.40 | $205.39 | 400 |
| 11:06 AM | $205.39 | Up $0.00 | $205.40 | $205.39 | 0 |
| 11:05 AM | $205.77 | Down $ -0.33 | $205.78 | $205.77 | 200 |
| 11:02 AM | $206.10 | Down $ -0.79 | $206.10 | $206.10 | 100 |
| 11:02 AM | $206.10 | Up $0.00 | $206.10 | $206.10 | 0 |
| 11:02 AM | $206.10 | Up $0.00 | $206.10 | $206.10 | 0 |
| 11:01 AM | $206.89 | Down $ -0.13 | $207.01 | $206.89 | 700 |
| 11:00 AM | $207.02 | Down $ -0.40 | $207.44 | $207.02 | 800 |
| 10:58 AM | $207.42 | Up $0.37 | $207.42 | $207.16 | 1,200 |
| 10:58 AM | $207.42 | Up $0.00 | $207.42 | $207.16 | 0 |
| 10:57 AM | $207.05 | Down $ -0.11 | $207.18 | $207.05 | 300 |
| 10:55 AM | $207.16 | Up $0.26 | $207.16 | $206.90 | 1,000 |
| 10:55 AM | $207.16 | Up $0.00 | $207.16 | $206.90 | 0 |
| 10:54 AM | $206.90 | Up $0.05 | $206.90 | $206.90 | 100 |
| 10:52 AM | $206.85 | Up $0.01 | $206.85 | $206.85 | 200 |
| 10:52 AM | $206.85 | Up $0.00 | $206.85 | $206.85 | 0 |
| 10:51 AM | $206.84 | Up $0.03 | $206.84 | $206.84 | 100 |
| 10:50 AM | $206.81 | Down $ -0.10 | $206.88 | $206.69 | 1,900 |
| 10:47 AM | $206.91 | Down $ -0.08 | $206.91 | $206.58 | 1,100 |
| 10:47 AM | $206.91 | Up $0.00 | $206.91 | $206.58 | 0 |
| 10:47 AM | $206.91 | Up $0.00 | $206.91 | $206.58 | 0 |
| 10:44 AM | $206.99 | Down $ -0.20 | $206.99 | $206.83 | 300 |
| 10:44 AM | $206.99 | Up $0.00 | $206.99 | $206.83 | 0 |
| 10:44 AM | $206.99 | Up $0.00 | $206.99 | $206.83 | 0 |
| 10:42 AM | $207.19 | Up $0.13 | $207.19 | $207.15 | 300 |
| 10:42 AM | $207.19 | Up $0.00 | $207.19 | $207.15 | 0 |
| 10:40 AM | $207.06 | Up $0.21 | $207.06 | $206.98 | 600 |
| 10:40 AM | $207.06 | Up $0.00 | $207.06 | $206.98 | 0 |
| 10:38 AM | $206.86 | Down $ -0.03 | $206.86 | $206.86 | 300 |
| 10:38 AM | $206.86 | Up $0.00 | $206.86 | $206.86 | 0 |
| 10:37 AM | $206.89 | Up $0.01 | $206.99 | $206.81 | 1,000 |
| 10:36 AM | $206.88 | Down $ -0.01 | $206.88 | $206.88 | 100 |
| 10:35 AM | $206.89 | Down $ -0.38 | $207.24 | $206.88 | 600 |
| 10:34 AM | $207.27 | Down $ -0.01 | $207.37 | $207.27 | 600 |
| 10:33 AM | $207.28 | Down $ -0.07 | $207.28 | $207.11 | 500 |
| 10:32 AM | $207.35 | Up $0.04 | $207.35 | $207.35 | 200 |
| 10:30 AM | $207.31 | Down $ -0.24 | $207.32 | $207.31 | 400 |
| 10:30 AM | $207.31 | Up $0.00 | $207.32 | $207.31 | 0 |
| 10:29 AM | $207.55 | Up $0.24 | $207.55 | $207.55 | 100 |
| 10:27 AM | $207.31 | Down $ -0.52 | $207.75 | $207.31 | 300 |
| 10:27 AM | $207.31 | Up $0.00 | $207.75 | $207.31 | 0 |
| 10:26 AM | $207.83 | Up $0.17 | $207.83 | $207.83 | 200 |
| 10:24 AM | $207.66 | Down $ -0.38 | $207.66 | $207.66 | 1,300 |
| 10:24 AM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 10:22 AM | $208.04 | Up $0.23 | $208.04 | $208.04 | 100 |
| 10:22 AM | $208.04 | Up $0.00 | $208.04 | $208.04 | 0 |
| 10:20 AM | $207.81 | Up $0.48 | $207.81 | $207.39 | 600 |
| 10:20 AM | $207.81 | Up $0.00 | $207.81 | $207.39 | 0 |
| 10:19 AM | $207.33 | Down $ -0.02 | $207.33 | $207.03 | 1,400 |
| 10:18 AM | $207.35 | Up $0.12 | $207.35 | $207.35 | 100 |
| 10:17 AM | $207.23 | Up $0.06 | $207.31 | $206.95 | 7,600 |
| 10:16 AM | $207.17 | Up $0.11 | $207.23 | $206.88 | 7,100 |
| 10:15 AM | $207.06 | Down $ -0.31 | $207.35 | $206.89 | 1,600 |
| 10:08 AM | $207.36 | Down $ -1.39 | $208.33 | $207.36 | 900 |
| 10:08 AM | $207.36 | Up $0.00 | $208.33 | $207.36 | 0 |
| 10:08 AM | $207.36 | Up $0.00 | $208.33 | $207.36 | 0 |
| 10:08 AM | $207.36 | Up $0.00 | $208.33 | $207.36 | 0 |
| 10:08 AM | $207.36 | Up $0.00 | $208.33 | $207.36 | 0 |
| 10:08 AM | $207.36 | Up $0.00 | $208.33 | $207.36 | 0 |
| 10:08 AM | $207.36 | Up $0.00 | $208.33 | $207.36 | 0 |
| 10:05 AM | $208.75 | Up $0.52 | $208.91 | $208.68 | 1,800 |
| 10:05 AM | $208.75 | Up $0.00 | $208.91 | $208.68 | 0 |
| 10:05 AM | $208.75 | Up $0.00 | $208.91 | $208.68 | 0 |
| 10:02 AM | $208.23 | Down $ -0.54 | $208.68 | $208.23 | 300 |
| 10:02 AM | $208.23 | Up $0.00 | $208.68 | $208.23 | 0 |
| 10:02 AM | $208.23 | Up $0.00 | $208.68 | $208.23 | 0 |
| 10:01 AM | $208.77 | Down $ -0.15 | $208.77 | $208.77 | 100 |
| 10:00 AM | $208.92 | Up $0.34 | $208.92 | $208.57 | 1,500 |
| 09:59 AM | $208.58 | Down $ -0.41 | $208.78 | $208.58 | 600 |
| 09:57 AM | $208.99 | Down $ -0.06 | $208.99 | $208.99 | 100 |
| 09:57 AM | $208.99 | Up $0.00 | $208.99 | $208.99 | 0 |
| 09:55 AM | $209.05 | Down $ -0.22 | $209.12 | $209.05 | 200 |
| 09:55 AM | $209.05 | Up $0.00 | $209.12 | $209.05 | 0 |
| 09:53 AM | $209.27 | Down $ -0.53 | $209.67 | $209.27 | 300 |
| 09:53 AM | $209.27 | Up $0.00 | $209.67 | $209.27 | 0 |
| 09:51 AM | $209.80 | Up $0.59 | $209.80 | $209.56 | 1,500 |
| 09:51 AM | $209.80 | Up $0.00 | $209.80 | $209.56 | 0 |
| 09:49 AM | $209.21 | Down $ -0.52 | $209.22 | $209.21 | 400 |
| 09:49 AM | $209.21 | Up $0.00 | $209.22 | $209.21 | 0 |
| 09:48 AM | $209.73 | Up $1.69 | $209.74 | $208.08 | 3,300 |
| 09:35 AM | $208.04 | Down $ -0.12 | $208.05 | $208.04 | 300 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:35 AM | $208.04 | Up $0.00 | $208.05 | $208.04 | 0 |
| 09:34 AM | $208.16 | Down $ -1.23 | $208.17 | $208.16 | 800 |
| 09:31 AM | $209.39 | Up $1.77 | $209.39 | $208.89 | 200 |
| 09:31 AM | $209.39 | Up $0.00 | $209.39 | $208.89 | 0 |
| 09:31 AM | $209.39 | Up $0.00 | $209.39 | $208.89 | 0 |
| 09:30 AM | $207.62 | Up $1.03 | $207.62 | $207.61 | 300 |
| Previous close | $206.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $206.59 | $204.39 | $207.48 | $203.63 | 372,500 |
| 06/07/2026 | $200.21 | $200.35 | $201.01 | $199.09 | 293,800 |
| 03/07/2026 | $200.65 | $199.57 | $200.82 | $199.25 | 45,300 |
| 02/07/2026 | $197.37 | $199.56 | $200.07 | $195.02 | 190,300 |
| 30/06/2026 | $204.15 | $202.68 | $204.50 | $202.68 | 314,400 |
| 29/06/2026 | $205.07 | $203.81 | $205.31 | $202.79 | 134,700 |
| 26/06/2026 | $204.90 | $204.84 | $205.61 | $203.24 | 160,400 |
| 25/06/2026 | $206.80 | $208.30 | $208.96 | $205.65 | 182,700 |
| 24/06/2026 | $203.75 | $204.89 | $204.89 | $202.11 | 159,300 |
| 23/06/2026 | $205.21 | $205.79 | $206.27 | $204.42 | 136,700 |
| 22/06/2026 | $207.87 | $207.99 | $208.98 | $206.71 | 166,500 |
| 19/06/2026 | $204.21 | $204.10 | $204.56 | $203.10 | 166,200 |
| 18/06/2026 | $205.60 | $204.89 | $206.13 | $203.73 | 148,300 |
| 17/06/2026 | $204.34 | $208.58 | $209.03 | $203.58 | 168,800 |
| 16/06/2026 | $213.95 | $215.28 | $215.28 | $213.46 | 151,900 |
| 15/06/2026 | $217.83 | $218.52 | $218.89 | $216.46 | 207,400 |
| 12/06/2026 | $224.37 | $221.10 | $225.24 | $221.00 | 164,800 |
| 11/06/2026 | $221.27 | $216.69 | $221.75 | $216.23 | 473,200 |
| 10/06/2026 | $214.25 | $214.64 | $215.61 | $212.22 | 234,900 |
| 09/06/2026 | $222.46 | $222.36 | $224.01 | $219.80 | 311,900 |
| 08/06/2026 | $227.87 | $226.73 | $228.85 | $226.37 | 450,500 |
| 05/06/2026 | $222.37 | $223.06 | $223.24 | $219.95 | 179,100 |
| 04/06/2026 | $223.00 | $222.30 | $224.17 | $221.12 | 208,400 |
| 03/06/2026 | $220.40 | $220.38 | $221.00 | $218.54 | 125,400 |
| 02/06/2026 | $219.74 | $218.35 | $221.00 | $217.65 | 224,800 |
| 01/06/2026 | $216.31 | $217.93 | $218.13 | $215.90 | 197,500 |
| 29/05/2026 | $212.68 | $213.28 | $213.28 | $211.06 | 420,700 |
| 28/05/2026 | $210.50 | $209.99 | $211.74 | $208.81 | 116,200 |
| 27/05/2026 | $209.73 | $212.15 | $213.12 | $208.25 | 112,000 |
| 26/05/2026 | $208.28 | $207.50 | $209.08 | $207.39 | 160,400 |
Graphs are not available, please refer to the detailed table