Find a quote
TFI INTERNATIONAL INC
131.35 Up 1.07 (0.81 %)
Delayed : 2025/09/16 15:01:36
- Previous close $130.28
- Opening $130.28
- Today High $132.00
- Today Low $129.62
- Price Bid $131.28
- Price Ask $131.28
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Size Bid 2
- Size Ask 10
- Volume 80,325
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:01 PM | $131.35 | Up $0.00 | $131.35 | $131.35 | 100 |
| 03:00 PM | $131.35 | Up $0.03 | $131.35 | $131.31 | 700 |
| 02:59 PM | $131.32 | Down $ -0.03 | $131.37 | $131.32 | 1,500 |
| 02:57 PM | $131.35 | Up $0.00 | $131.35 | $131.35 | 100 |
| 02:57 PM | $131.35 | Up $0.00 | $131.35 | $131.35 | 0 |
| 02:56 PM | $131.35 | Up $0.00 | $131.35 | $131.35 | 200 |
| 02:55 PM | $131.35 | Up $0.06 | $131.35 | $131.31 | 200 |
| 02:54 PM | $131.30 | Up $0.01 | $131.30 | $131.30 | 100 |
| 02:53 PM | $131.28 | Up $0.09 | $131.28 | $131.27 | 200 |
| 02:51 PM | $131.19 | Down $ -0.01 | $131.30 | $131.19 | 200 |
| 02:51 PM | $131.19 | Up $0.00 | $131.30 | $131.19 | 0 |
| 02:50 PM | $131.20 | Up $0.00 | $131.20 | $131.20 | 100 |
| 02:49 PM | $131.20 | Up $0.08 | $131.20 | $131.20 | 100 |
| 02:48 PM | $131.12 | Up $0.06 | $131.12 | $131.12 | 400 |
| 02:46 PM | $131.06 | Down $ -0.02 | $131.06 | $131.06 | 200 |
| 02:46 PM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 02:44 PM | $131.08 | Down $ -0.01 | $131.08 | $131.08 | 100 |
| 02:44 PM | $131.08 | Up $0.00 | $131.08 | $131.08 | 0 |
| 02:42 PM | $131.09 | Up $0.05 | $131.09 | $131.09 | 200 |
| 02:42 PM | $131.09 | Up $0.00 | $131.09 | $131.09 | 0 |
| 02:41 PM | $131.04 | Up $0.07 | $131.04 | $131.03 | 500 |
| 02:39 PM | $130.97 | Down $ -0.28 | $130.98 | $130.97 | 300 |
| 02:39 PM | $130.97 | Up $0.00 | $130.98 | $130.97 | 0 |
| 02:38 PM | $131.25 | Up $0.01 | $131.25 | $131.24 | 300 |
| 02:37 PM | $131.24 | Up $0.07 | $131.24 | $131.10 | 300 |
| 02:35 PM | $131.17 | Down $ -0.13 | $131.25 | $131.17 | 600 |
| 02:35 PM | $131.17 | Up $0.00 | $131.25 | $131.17 | 0 |
| 02:33 PM | $131.30 | Up $0.04 | $131.30 | $131.25 | 800 |
| 02:33 PM | $131.30 | Up $0.00 | $131.30 | $131.25 | 0 |
| 02:31 PM | $131.26 | Up $0.14 | $131.26 | $131.17 | 1,400 |
| 02:31 PM | $131.26 | Up $0.00 | $131.26 | $131.17 | 0 |
| 02:30 PM | $131.12 | Up $0.01 | $131.12 | $131.03 | 300 |
| 02:26 PM | $131.11 | Down $ -0.04 | $131.11 | $131.06 | 300 |
| 02:26 PM | $131.11 | Up $0.00 | $131.11 | $131.06 | 0 |
| 02:26 PM | $131.11 | Up $0.00 | $131.11 | $131.06 | 0 |
| 02:26 PM | $131.11 | Up $0.00 | $131.11 | $131.06 | 0 |
| 02:22 PM | $131.15 | Down $ -0.05 | $131.15 | $131.08 | 700 |
| 02:22 PM | $131.15 | Up $0.00 | $131.15 | $131.08 | 0 |
| 02:22 PM | $131.15 | Up $0.00 | $131.15 | $131.08 | 0 |
| 02:22 PM | $131.15 | Up $0.00 | $131.15 | $131.08 | 0 |
| 02:21 PM | $131.20 | Up $0.02 | $131.20 | $131.20 | 3,000 |
| 02:16 PM | $131.18 | Up $0.14 | $131.18 | $131.14 | 700 |
| 02:16 PM | $131.18 | Up $0.00 | $131.18 | $131.14 | 0 |
| 02:16 PM | $131.18 | Up $0.00 | $131.18 | $131.14 | 0 |
| 02:16 PM | $131.18 | Up $0.00 | $131.18 | $131.14 | 0 |
| 02:16 PM | $131.18 | Up $0.00 | $131.18 | $131.14 | 0 |
| 02:10 PM | $131.04 | Down $ -0.08 | $131.04 | $131.04 | 200 |
| 02:10 PM | $131.04 | Up $0.00 | $131.04 | $131.04 | 0 |
| 02:10 PM | $131.04 | Up $0.00 | $131.04 | $131.04 | 0 |
| 02:10 PM | $131.04 | Up $0.00 | $131.04 | $131.04 | 0 |
| 02:10 PM | $131.04 | Up $0.00 | $131.04 | $131.04 | 0 |
| 02:10 PM | $131.04 | Up $0.00 | $131.04 | $131.04 | 0 |
| 02:08 PM | $131.12 | Down $ -0.05 | $131.16 | $131.12 | 900 |
| 02:08 PM | $131.12 | Up $0.00 | $131.16 | $131.12 | 0 |
| 02:06 PM | $131.17 | Up $0.09 | $131.17 | $131.12 | 500 |
| 02:06 PM | $131.17 | Up $0.00 | $131.17 | $131.12 | 0 |
| 02:05 PM | $131.08 | Down $ -0.03 | $131.08 | $131.08 | 100 |
| 02:04 PM | $131.11 | Up $0.08 | $131.11 | $131.11 | 100 |
| 02:03 PM | $131.03 | Up $0.01 | $131.06 | $131.03 | 500 |
| 02:02 PM | $131.02 | Up $0.16 | $131.02 | $130.99 | 900 |
| 01:54 PM | $130.86 | Up $0.16 | $130.86 | $130.82 | 300 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:54 PM | $130.86 | Up $0.00 | $130.86 | $130.82 | 0 |
| 01:51 PM | $130.70 | Up $0.11 | $130.70 | $130.67 | 700 |
| 01:51 PM | $130.70 | Up $0.00 | $130.70 | $130.67 | 0 |
| 01:51 PM | $130.70 | Up $0.00 | $130.70 | $130.67 | 0 |
| 01:49 PM | $130.59 | Down $ -0.06 | $130.59 | $130.59 | 100 |
| 01:49 PM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 01:47 PM | $130.65 | Down $ -0.09 | $130.69 | $130.65 | 300 |
| 01:47 PM | $130.65 | Up $0.00 | $130.69 | $130.65 | 0 |
| 01:45 PM | $130.74 | Up $0.00 | $130.74 | $130.73 | 400 |
| 01:45 PM | $130.74 | Up $0.00 | $130.74 | $130.73 | 0 |
| 01:44 PM | $130.74 | Up $0.00 | $130.74 | $130.74 | 100 |
| 01:43 PM | $130.74 | Up $0.16 | $130.74 | $130.56 | 2,000 |
| 01:40 PM | $130.58 | Down $ -0.03 | $130.70 | $130.58 | 1,300 |
| 01:40 PM | $130.58 | Up $0.00 | $130.70 | $130.58 | 0 |
| 01:40 PM | $130.58 | Up $0.00 | $130.70 | $130.58 | 0 |
| 01:39 PM | $130.61 | Up $0.06 | $130.61 | $130.58 | 200 |
| 01:36 PM | $130.55 | Down $ -0.05 | $130.55 | $130.55 | 100 |
| 01:36 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 0 |
| 01:36 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 0 |
| 01:35 PM | $130.60 | Up $0.09 | $130.60 | $130.57 | 700 |
| 01:31 PM | $130.51 | Up $0.01 | $130.51 | $130.51 | 100 |
| 01:31 PM | $130.51 | Up $0.00 | $130.51 | $130.51 | 0 |
| 01:31 PM | $130.51 | Up $0.00 | $130.51 | $130.51 | 0 |
| 01:31 PM | $130.51 | Up $0.00 | $130.51 | $130.51 | 0 |
| 01:27 PM | $130.49 | Up $0.33 | $130.49 | $130.48 | 300 |
| 01:27 PM | $130.49 | Up $0.00 | $130.49 | $130.48 | 0 |
| 01:27 PM | $130.49 | Up $0.00 | $130.49 | $130.48 | 0 |
| 01:27 PM | $130.49 | Up $0.00 | $130.49 | $130.48 | 0 |
| 01:21 PM | $130.16 | Down $ -0.18 | $130.16 | $130.16 | 200 |
| 01:21 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 01:21 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 01:21 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 01:21 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 01:21 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 01:20 PM | $130.34 | Up $0.06 | $130.34 | $130.34 | 100 |
| 01:19 PM | $130.28 | Up $0.02 | $130.28 | $130.28 | 100 |
| 01:18 PM | $130.26 | Up $0.06 | $130.26 | $130.20 | 200 |
| 01:14 PM | $130.20 | Up $0.20 | $130.20 | $130.07 | 1,200 |
| 01:14 PM | $130.20 | Up $0.00 | $130.20 | $130.07 | 0 |
| 01:14 PM | $130.20 | Up $0.00 | $130.20 | $130.07 | 0 |
| 01:14 PM | $130.20 | Up $0.00 | $130.20 | $130.07 | 0 |
| 01:11 PM | $130.00 | Down $ -0.02 | $130.00 | $130.00 | 300 |
| 01:11 PM | $130.00 | Up $0.00 | $130.00 | $130.00 | 0 |
| 01:11 PM | $130.00 | Up $0.00 | $130.00 | $130.00 | 0 |
| 01:08 PM | $130.02 | Down $ -0.08 | $130.03 | $130.02 | 300 |
| 01:08 PM | $130.02 | Up $0.00 | $130.03 | $130.02 | 0 |
| 01:08 PM | $130.02 | Up $0.00 | $130.03 | $130.02 | 0 |
| 01:07 PM | $130.10 | Down $ -0.12 | $130.16 | $130.10 | 700 |
| 01:04 PM | $130.22 | Down $ -0.21 | $130.38 | $130.22 | 800 |
| 01:04 PM | $130.22 | Up $0.00 | $130.38 | $130.22 | 0 |
| 01:04 PM | $130.22 | Up $0.00 | $130.38 | $130.22 | 0 |
| 01:03 PM | $130.43 | Down $ -0.08 | $130.43 | $130.42 | 500 |
| 01:02 PM | $130.51 | Down $ -0.01 | $130.51 | $130.51 | 100 |
| 01:01 PM | $130.52 | Up $0.28 | $130.52 | $130.46 | 700 |
| 12:58 PM | $130.24 | Up $0.17 | $130.24 | $130.16 | 200 |
| 12:58 PM | $130.24 | Up $0.00 | $130.24 | $130.16 | 0 |
| 12:58 PM | $130.24 | Up $0.00 | $130.24 | $130.16 | 0 |
| 12:57 PM | $130.07 | Up $0.07 | $130.07 | $130.05 | 600 |
| 12:56 PM | $130.00 | Down $ -0.11 | $130.17 | $129.96 | 1,100 |
| 12:53 PM | $130.11 | Down $ -0.05 | $130.22 | $130.11 | 700 |
| 12:53 PM | $130.11 | Up $0.00 | $130.22 | $130.11 | 0 |
| 12:53 PM | $130.11 | Up $0.00 | $130.22 | $130.11 | 0 |
| 12:52 PM | $130.16 | Up $0.11 | $130.16 | $130.16 | 100 |
| 12:49 PM | $130.05 | Up $0.01 | $130.05 | $130.05 | 100 |
| 12:49 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 12:49 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 12:48 PM | $130.04 | Up $0.17 | $130.04 | $130.04 | 100 |
| 12:44 PM | $129.87 | Up $0.07 | $129.87 | $129.75 | 600 |
| 12:44 PM | $129.87 | Up $0.00 | $129.87 | $129.75 | 0 |
| 12:44 PM | $129.87 | Up $0.00 | $129.87 | $129.75 | 0 |
| 12:44 PM | $129.87 | Up $0.00 | $129.87 | $129.75 | 0 |
| 12:43 PM | $129.80 | Up $0.16 | $129.80 | $129.62 | 1,000 |
| 12:42 PM | $129.64 | Down $ -0.07 | $129.64 | $129.64 | 100 |
| 12:41 PM | $129.71 | Down $ -0.17 | $129.82 | $129.71 | 900 |
| 12:35 PM | $129.88 | Down $ -0.16 | $129.96 | $129.88 | 300 |
| 12:35 PM | $129.88 | Up $0.00 | $129.96 | $129.88 | 0 |
| 12:35 PM | $129.88 | Up $0.00 | $129.96 | $129.88 | 0 |
| 12:35 PM | $129.88 | Up $0.00 | $129.96 | $129.88 | 0 |
| 12:35 PM | $129.88 | Up $0.00 | $129.96 | $129.88 | 0 |
| 12:35 PM | $129.88 | Up $0.00 | $129.96 | $129.88 | 0 |
| 12:34 PM | $130.04 | Up $0.08 | $130.04 | $129.96 | 1,000 |
| 12:33 PM | $129.96 | Up $0.02 | $129.96 | $129.92 | 700 |
| 12:31 PM | $129.95 | Down $ -0.16 | $130.05 | $129.95 | 1,400 |
| 12:31 PM | $129.95 | Up $0.00 | $130.05 | $129.95 | 0 |
| 12:30 PM | $130.10 | Down $ -0.09 | $130.10 | $130.04 | 200 |
| 12:29 PM | $130.19 | Down $ -0.10 | $130.29 | $130.19 | 1,200 |
| 12:21 PM | $130.29 | Down $ -0.07 | $130.36 | $130.29 | 1,100 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:21 PM | $130.29 | Up $0.00 | $130.36 | $130.29 | 0 |
| 12:20 PM | $130.36 | Down $ -0.20 | $130.36 | $130.36 | 100 |
| 12:18 PM | $130.56 | Up $0.13 | $130.56 | $130.56 | 200 |
| 12:18 PM | $130.56 | Up $0.00 | $130.56 | $130.56 | 0 |
| 12:11 PM | $130.43 | Up $0.18 | $130.48 | $130.24 | 2,400 |
| 12:11 PM | $130.43 | Up $0.00 | $130.48 | $130.24 | 0 |
| 12:11 PM | $130.43 | Up $0.00 | $130.48 | $130.24 | 0 |
| 12:11 PM | $130.43 | Up $0.00 | $130.48 | $130.24 | 0 |
| 12:11 PM | $130.43 | Up $0.00 | $130.48 | $130.24 | 0 |
| 12:11 PM | $130.43 | Up $0.00 | $130.48 | $130.24 | 0 |
| 12:11 PM | $130.43 | Up $0.00 | $130.48 | $130.24 | 0 |
| 12:08 PM | $130.25 | Down $ -0.17 | $130.26 | $130.25 | 300 |
| 12:08 PM | $130.25 | Up $0.00 | $130.26 | $130.25 | 0 |
| 12:08 PM | $130.25 | Up $0.00 | $130.26 | $130.25 | 0 |
| 12:06 PM | $130.42 | Up $0.09 | $130.42 | $130.41 | 200 |
| 12:06 PM | $130.42 | Up $0.00 | $130.42 | $130.41 | 0 |
| 12:04 PM | $130.33 | Up $0.03 | $130.33 | $130.33 | 100 |
| 12:04 PM | $130.33 | Up $0.00 | $130.33 | $130.33 | 0 |
| 12:02 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 100 |
| 12:02 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:01 PM | $130.30 | Up $0.03 | $130.30 | $130.30 | 100 |
| 11:59 AM | $130.27 | Up $0.18 | $130.27 | $130.18 | 200 |
| 11:59 AM | $130.27 | Up $0.00 | $130.27 | $130.18 | 0 |
| 11:58 AM | $130.09 | Down $ -0.07 | $130.21 | $130.09 | 1,100 |
| 11:56 AM | $130.17 | Down $ -0.09 | $130.17 | $130.17 | 100 |
| 11:56 AM | $130.17 | Up $0.00 | $130.17 | $130.17 | 0 |
| 11:53 AM | $130.25 | Up $0.08 | $130.25 | $130.25 | 100 |
| 11:53 AM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 11:53 AM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 11:51 AM | $130.17 | Up $0.01 | $130.17 | $130.14 | 700 |
| 11:51 AM | $130.17 | Up $0.00 | $130.17 | $130.14 | 0 |
| 11:50 AM | $130.16 | Up $0.09 | $130.16 | $130.16 | 100 |
| 11:47 AM | $130.07 | Up $0.00 | $130.07 | $130.07 | 100 |
| 11:47 AM | $130.07 | Up $0.00 | $130.07 | $130.07 | 0 |
| 11:47 AM | $130.07 | Up $0.00 | $130.07 | $130.07 | 0 |
| 11:46 AM | $130.07 | Down $ -0.02 | $130.08 | $130.03 | 400 |
| 11:45 AM | $130.08 | Up $0.19 | $130.08 | $130.00 | 700 |
| 11:43 AM | $129.89 | Down $ -0.17 | $130.02 | $129.89 | 400 |
| 11:43 AM | $129.89 | Up $0.00 | $130.02 | $129.89 | 0 |
| 11:38 AM | $130.06 | Down $ -0.01 | $130.06 | $130.06 | 200 |
| 11:38 AM | $130.06 | Up $0.00 | $130.06 | $130.06 | 0 |
| 11:38 AM | $130.06 | Up $0.00 | $130.06 | $130.06 | 0 |
| 11:38 AM | $130.06 | Up $0.00 | $130.06 | $130.06 | 0 |
| 11:38 AM | $130.06 | Up $0.00 | $130.06 | $130.06 | 0 |
| 11:37 AM | $130.07 | Down $ -0.07 | $130.09 | $130.07 | 500 |
| 11:35 AM | $130.14 | Down $ -0.08 | $130.21 | $130.14 | 200 |
| 11:35 AM | $130.14 | Up $0.00 | $130.21 | $130.14 | 0 |
| 11:34 AM | $130.22 | Up $0.00 | $130.22 | $130.22 | 100 |
| 11:33 AM | $130.22 | Up $0.03 | $130.22 | $130.22 | 100 |
| 11:31 AM | $130.19 | Up $0.19 | $130.19 | $130.07 | 1,200 |
| 11:31 AM | $130.19 | Up $0.00 | $130.19 | $130.07 | 0 |
| 11:29 AM | $130.00 | Down $ -0.09 | $130.00 | $130.00 | 200 |
| 11:29 AM | $130.00 | Up $0.00 | $130.00 | $130.00 | 0 |
| 11:24 AM | $130.09 | Up $0.08 | $130.09 | $130.09 | 100 |
| 11:24 AM | $130.09 | Up $0.00 | $130.09 | $130.09 | 0 |
| 11:24 AM | $130.09 | Up $0.00 | $130.09 | $130.09 | 0 |
| 11:24 AM | $130.09 | Up $0.00 | $130.09 | $130.09 | 0 |
| 11:24 AM | $130.09 | Up $0.00 | $130.09 | $130.09 | 0 |
| 11:23 AM | $130.01 | Down $ -0.19 | $130.01 | $130.01 | 200 |
| 11:18 AM | $130.20 | Down $ -0.18 | $130.21 | $130.20 | 300 |
| 11:18 AM | $130.20 | Up $0.00 | $130.21 | $130.20 | 0 |
| 11:18 AM | $130.20 | Up $0.00 | $130.21 | $130.20 | 0 |
| 11:18 AM | $130.20 | Up $0.00 | $130.21 | $130.20 | 0 |
| 11:18 AM | $130.20 | Up $0.00 | $130.21 | $130.20 | 0 |
| 11:15 AM | $130.38 | Down $ -0.09 | $130.41 | $130.37 | 300 |
| 11:15 AM | $130.38 | Up $0.00 | $130.41 | $130.37 | 0 |
| 11:15 AM | $130.38 | Up $0.00 | $130.41 | $130.37 | 0 |
| 11:13 AM | $130.47 | Down $ -0.24 | $130.60 | $130.47 | 1,400 |
| 11:13 AM | $130.47 | Up $0.00 | $130.60 | $130.47 | 0 |
| 11:12 AM | $130.71 | Up $0.02 | $130.71 | $130.71 | 100 |
| 11:10 AM | $130.70 | Down $ -0.03 | $130.70 | $130.70 | 100 |
| 11:10 AM | $130.70 | Up $0.00 | $130.70 | $130.70 | 0 |
| 11:09 AM | $130.72 | Up $0.14 | $130.72 | $130.68 | 600 |
| 11:07 AM | $130.58 | Down $ -0.02 | $130.58 | $130.58 | 100 |
| 11:07 AM | $130.58 | Up $0.00 | $130.58 | $130.58 | 0 |
| 11:05 AM | $130.60 | Up $0.11 | $130.62 | $130.59 | 1,300 |
| 11:05 AM | $130.60 | Up $0.00 | $130.62 | $130.59 | 0 |
| 11:04 AM | $130.49 | Down $ -0.20 | $130.59 | $130.40 | 1,400 |
| 11:02 AM | $130.70 | Down $ -0.01 | $130.70 | $130.70 | 100 |
| 11:02 AM | $130.70 | Up $0.00 | $130.70 | $130.70 | 0 |
| 10:59 AM | $130.71 | Up $0.01 | $130.71 | $130.71 | 100 |
| 10:59 AM | $130.71 | Up $0.00 | $130.71 | $130.71 | 0 |
| 10:59 AM | $130.71 | Up $0.00 | $130.71 | $130.71 | 0 |
| 10:52 AM | $130.70 | Up $0.02 | $130.70 | $130.69 | 400 |
| 10:52 AM | $130.70 | Up $0.00 | $130.70 | $130.69 | 0 |
| 10:52 AM | $130.70 | Up $0.00 | $130.70 | $130.69 | 0 |
| 10:52 AM | $130.70 | Up $0.00 | $130.70 | $130.69 | 0 |
| 10:52 AM | $130.70 | Up $0.00 | $130.70 | $130.69 | 0 |
| 10:52 AM | $130.70 | Up $0.00 | $130.70 | $130.69 | 0 |
| 10:52 AM | $130.70 | Up $0.00 | $130.70 | $130.69 | 0 |
| 10:51 AM | $130.68 | Up $0.03 | $130.68 | $130.68 | 100 |
| 10:50 AM | $130.65 | Up $0.06 | $130.65 | $130.65 | 200 |
| 10:47 AM | $130.59 | Up $0.02 | $130.59 | $130.59 | 500 |
| 10:47 AM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 10:47 AM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 10:45 AM | $130.57 | Up $0.30 | $130.59 | $130.49 | 900 |
| 10:45 AM | $130.57 | Up $0.00 | $130.59 | $130.49 | 0 |
| 10:37 AM | $130.27 | Up $0.12 | $130.27 | $130.19 | 800 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:37 AM | $130.27 | Up $0.00 | $130.27 | $130.19 | 0 |
| 10:36 AM | $130.15 | Up $0.17 | $130.15 | $129.93 | 1,700 |
| 10:34 AM | $129.98 | Up $0.25 | $129.98 | $129.84 | 800 |
| 10:34 AM | $129.98 | Up $0.00 | $129.98 | $129.84 | 0 |
| 10:33 AM | $129.73 | Down $ -0.02 | $129.73 | $129.73 | 400 |
| 10:30 AM | $129.75 | Up $0.04 | $129.75 | $129.75 | 100 |
| 10:30 AM | $129.75 | Up $0.00 | $129.75 | $129.75 | 0 |
| 10:30 AM | $129.75 | Up $0.00 | $129.75 | $129.75 | 0 |
| 10:25 AM | $129.71 | Down $ -0.27 | $129.86 | $129.71 | 1,500 |
| 10:25 AM | $129.71 | Up $0.00 | $129.86 | $129.71 | 0 |
| 10:25 AM | $129.71 | Up $0.00 | $129.86 | $129.71 | 0 |
| 10:25 AM | $129.71 | Up $0.00 | $129.86 | $129.71 | 0 |
| 10:25 AM | $129.71 | Up $0.00 | $129.86 | $129.71 | 0 |
| 10:24 AM | $129.98 | Down $ -0.14 | $130.06 | $129.98 | 900 |
| 10:21 AM | $130.12 | Down $ -0.07 | $130.24 | $130.12 | 600 |
| 10:21 AM | $130.12 | Up $0.00 | $130.24 | $130.12 | 0 |
| 10:21 AM | $130.12 | Up $0.00 | $130.24 | $130.12 | 0 |
| 10:14 AM | $130.19 | Down $ -0.28 | $130.27 | $130.15 | 500 |
| 10:14 AM | $130.19 | Up $0.00 | $130.27 | $130.15 | 0 |
| 10:14 AM | $130.19 | Up $0.00 | $130.27 | $130.15 | 0 |
| 10:14 AM | $130.19 | Up $0.00 | $130.27 | $130.15 | 0 |
| 10:14 AM | $130.19 | Up $0.00 | $130.27 | $130.15 | 0 |
| 10:14 AM | $130.19 | Up $0.00 | $130.27 | $130.15 | 0 |
| 10:14 AM | $130.19 | Up $0.00 | $130.27 | $130.15 | 0 |
| 10:11 AM | $130.47 | Up $0.14 | $130.47 | $130.40 | 800 |
| 10:11 AM | $130.47 | Up $0.00 | $130.47 | $130.40 | 0 |
| 10:11 AM | $130.47 | Up $0.00 | $130.47 | $130.40 | 0 |
| 10:10 AM | $130.33 | Down $ -0.24 | $130.33 | $130.33 | 100 |
| 10:09 AM | $130.57 | Down $ -0.03 | $130.57 | $130.48 | 500 |
| 10:07 AM | $130.60 | Up $0.02 | $130.73 | $130.60 | 1,100 |
| 10:07 AM | $130.60 | Up $0.00 | $130.73 | $130.60 | 0 |
| 10:04 AM | $130.58 | Down $ -0.06 | $130.58 | $130.52 | 600 |
| 10:04 AM | $130.58 | Up $0.00 | $130.58 | $130.52 | 0 |
| 10:04 AM | $130.58 | Up $0.00 | $130.58 | $130.52 | 0 |
| 10:03 AM | $130.64 | Up $0.43 | $130.64 | $130.21 | 1,200 |
| 10:02 AM | $130.21 | Down $ -0.49 | $130.50 | $130.21 | 500 |
| 10:01 AM | $130.70 | Up $0.17 | $130.70 | $130.69 | 500 |
| 10:00 AM | $130.53 | Down $ -0.42 | $130.63 | $130.53 | 400 |
| 09:59 AM | $130.95 | Up $0.37 | $130.95 | $130.83 | 500 |
| 09:58 AM | $130.58 | Up $0.00 | $130.58 | $130.58 | 100 |
| 09:54 AM | $130.58 | Down $ -0.55 | $130.61 | $130.58 | 500 |
| 09:54 AM | $130.58 | Up $0.00 | $130.61 | $130.58 | 0 |
| 09:54 AM | $130.58 | Up $0.00 | $130.61 | $130.58 | 0 |
| 09:54 AM | $130.58 | Up $0.00 | $130.61 | $130.58 | 0 |
| 09:50 AM | $131.13 | Up $0.48 | $131.13 | $131.13 | 100 |
| 09:50 AM | $131.13 | Up $0.00 | $131.13 | $131.13 | 0 |
| 09:50 AM | $131.13 | Up $0.00 | $131.13 | $131.13 | 0 |
| 09:50 AM | $131.13 | Up $0.00 | $131.13 | $131.13 | 0 |
| 09:45 AM | $130.65 | Down $ -0.20 | $130.66 | $130.65 | 500 |
| 09:45 AM | $130.65 | Up $0.00 | $130.66 | $130.65 | 0 |
| 09:45 AM | $130.65 | Up $0.00 | $130.66 | $130.65 | 0 |
| 09:45 AM | $130.65 | Up $0.00 | $130.66 | $130.65 | 0 |
| 09:45 AM | $130.65 | Up $0.00 | $130.66 | $130.65 | 0 |
| 09:42 AM | $130.85 | Down $ -0.54 | $130.93 | $130.85 | 1,000 |
| 09:42 AM | $130.85 | Up $0.00 | $130.93 | $130.85 | 0 |
| 09:42 AM | $130.85 | Up $0.00 | $130.93 | $130.85 | 0 |
| 09:41 AM | $131.39 | Up $0.09 | $131.39 | $131.14 | 200 |
| 09:38 AM | $131.30 | Down $ -0.70 | $131.37 | $131.30 | 700 |
| 09:38 AM | $131.30 | Up $0.00 | $131.37 | $131.30 | 0 |
| 09:38 AM | $131.30 | Up $0.00 | $131.37 | $131.30 | 0 |
| 09:36 AM | $132.00 | Up $0.51 | $132.00 | $131.01 | 500 |
| 09:36 AM | $132.00 | Up $0.00 | $132.00 | $131.01 | 0 |
| 09:34 AM | $131.49 | Up $1.21 | $131.49 | $130.90 | 1,600 |
| 09:34 AM | $131.49 | Up $0.00 | $131.49 | $130.90 | 0 |
| 09:30 AM | $130.28 | Up $0.00 | $130.28 | $130.28 | 500 |
| 09:30 AM | $130.28 | Up $0.00 | $130.28 | $130.28 | 0 |
| 09:30 AM | $130.28 | Up $0.00 | $130.28 | $130.28 | 0 |
| 09:30 AM | $130.28 | Up $0.00 | $130.28 | $130.28 | 0 |
| Previous close | $130.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/09/2025 | $131.26 | $130.30 | $131.37 | $129.62 | 49,600 |
| 15/09/2025 | $130.28 | $130.27 | $130.66 | $129.50 | 213,200 |
| 12/09/2025 | $129.57 | $129.04 | $130.19 | $128.64 | 90,100 |
| 11/09/2025 | $131.07 | $131.49 | $131.59 | $130.81 | 106,600 |
| 10/09/2025 | $128.55 | $127.39 | $129.22 | $127.39 | 135,400 |
| 09/09/2025 | $128.05 | $128.76 | $129.28 | $127.79 | 167,500 |
| 08/09/2025 | $131.34 | $132.34 | $132.97 | $130.99 | 113,900 |
| 05/09/2025 | $133.64 | $134.29 | $134.85 | $133.23 | 245,800 |
| 04/09/2025 | $133.74 | $132.38 | $134.04 | $132.00 | 158,300 |
| 03/09/2025 | $131.53 | $130.25 | $131.82 | $130.12 | 137,200 |
| 02/09/2025 | $130.13 | $128.98 | $130.49 | $128.97 | 111,300 |
| 29/08/2025 | $130.12 | $129.79 | $130.22 | $129.07 | 157,300 |
| 28/08/2025 | $129.42 | $127.72 | $129.82 | $127.72 | 179,500 |
| 27/08/2025 | $129.66 | $130.45 | $130.69 | $129.12 | 105,900 |
| 26/08/2025 | $130.23 | $131.87 | $131.88 | $129.70 | 221,700 |
| 25/08/2025 | $131.10 | $131.95 | $132.21 | $130.79 | 128,800 |
| 22/08/2025 | $133.86 | $134.41 | $135.72 | $133.53 | 213,800 |
| 21/08/2025 | $126.63 | $125.58 | $127.31 | $125.58 | 196,700 |
| 20/08/2025 | $125.32 | $127.29 | $127.81 | $125.24 | 180,600 |
| 19/08/2025 | $129.97 | $129.18 | $130.00 | $128.29 | 150,700 |
| 18/08/2025 | $125.74 | $126.05 | $126.41 | $125.51 | 207,200 |
| 15/08/2025 | $125.33 | $125.69 | $125.94 | $125.29 | 111,600 |
| 14/08/2025 | $124.42 | $124.43 | $124.80 | $123.86 | 132,800 |
| 13/08/2025 | $128.01 | $125.56 | $128.49 | $125.56 | 208,700 |
| 12/08/2025 | $122.33 | $121.81 | $122.53 | $121.45 | 142,800 |
| 11/08/2025 | $116.32 | $116.49 | $116.69 | $115.32 | 102,600 |
| 08/08/2025 | $118.50 | $119.38 | $119.58 | $118.00 | 161,900 |
| 07/08/2025 | $119.03 | $120.40 | $121.04 | $118.95 | 188,700 |
| 06/08/2025 | $123.02 | $122.73 | $123.21 | $122.34 | 156,200 |
| 05/08/2025 | $122.31 | $121.93 | $123.28 | $121.55 | 180,600 |
Graphs are not available, please refer to the detailed table