Find a quote

TFI INTERNATIONAL INC

204.19 Up 3.41 (1.67 %)

Delayed : 2026/05/22 15:58:12

  • Previous close $200.78
  • Opening $201.60
  • Today High $205.00
  • Today Low $201.43
  • Price Bid $204.14
  • Price Ask $204.14
  • 52 Weeks High $205.00
  • 52 Weeks Low $113.72
  • Size Bid 3
  • Size Ask 8
  • Volume 166,489

Intraday history

Hour Last Change High Low Volume
03:58 PM $204.37 Up $0.18 $204.37 $204.19 2,500
03:57 PM $204.20 Up $0.14 $204.28 $203.99 2,600
03:56 PM $204.05 Down $ -0.21 $204.11 $204.03 3,400
03:55 PM $204.26 Up $0.23 $204.26 $204.03 2,000
03:54 PM $204.03 Down $ -0.17 $204.20 $204.03 200
03:53 PM $204.20 Up $0.16 $204.20 $204.20 200
03:52 PM $204.04 Down $ -0.02 $204.06 $204.04 1,400
03:51 PM $204.06 Down $ -0.22 $204.06 $204.06 300
03:50 PM $204.28 Up $0.11 $204.39 $204.28 1,000
03:49 PM $204.17 Down $ -0.27 $204.18 $204.16 900
03:48 PM $204.44 Up $0.08 $204.44 $204.17 500
03:47 PM $204.36 Up $0.12 $204.36 $204.36 100
03:45 PM $204.24 Down $ -0.24 $204.38 $204.24 1,200
03:45 PM $204.24 Up $0.00 $204.38 $204.24 0
03:44 PM $204.48 Down $ -0.06 $204.53 $204.47 500
03:43 PM $204.54 Up $0.00 $204.67 $204.54 1,000
03:42 PM $204.54 Up $0.00 $204.72 $204.54 400
03:41 PM $204.54 Down $ -0.02 $204.65 $204.54 1,000
03:40 PM $204.56 Down $ -0.27 $204.56 $204.56 200
03:39 PM $204.83 Up $0.09 $204.83 $204.79 200
03:38 PM $204.74 Up $0.02 $204.74 $204.62 2,100
03:34 PM $204.72 Down $ -0.01 $204.72 $204.72 100
03:34 PM $204.72 Up $0.00 $204.72 $204.72 0
03:34 PM $204.72 Up $0.00 $204.72 $204.72 0
03:34 PM $204.72 Up $0.00 $204.72 $204.72 0
03:33 PM $204.73 Up $0.23 $204.73 $204.51 1,300
03:29 PM $204.50 Up $0.00 $204.50 $204.46 1,400
03:29 PM $204.50 Up $0.00 $204.50 $204.46 0
03:29 PM $204.50 Up $0.00 $204.50 $204.46 0
03:29 PM $204.50 Up $0.00 $204.50 $204.46 0
03:28 PM $204.50 Down $ -0.08 $204.50 $204.50 200
03:26 PM $204.58 Down $ -0.15 $204.59 $204.57 700
03:26 PM $204.58 Up $0.00 $204.59 $204.57 0
03:25 PM $204.73 Down $ -0.03 $204.80 $204.69 900
03:23 PM $204.76 Up $0.01 $204.76 $204.76 100
03:23 PM $204.76 Up $0.00 $204.76 $204.76 0
03:22 PM $204.75 Down $ -0.14 $204.84 $204.75 300
03:21 PM $204.89 Up $0.19 $204.89 $204.89 100
03:19 PM $204.70 Up $0.00 $204.75 $204.60 4,900
03:19 PM $204.70 Up $0.00 $204.75 $204.60 0
03:18 PM $204.70 Up $0.15 $204.70 $204.54 1,800
03:17 PM $204.55 Down $ -0.07 $204.55 $204.55 200
03:16 PM $204.62 Up $0.13 $204.62 $204.53 1,100
03:15 PM $204.49 Down $ -0.11 $204.49 $204.48 1,100
03:14 PM $204.60 Down $ -0.05 $204.60 $204.60 100
03:11 PM $204.65 Up $0.02 $204.65 $204.65 100
03:11 PM $204.65 Up $0.00 $204.65 $204.65 0
03:11 PM $204.65 Up $0.00 $204.65 $204.65 0
03:09 PM $204.63 Up $0.05 $204.63 $204.34 400
03:09 PM $204.63 Up $0.00 $204.63 $204.34 0
03:08 PM $204.58 Up $0.30 $204.58 $204.57 200
03:07 PM $204.28 Down $ -0.23 $204.28 $204.28 200
03:06 PM $204.51 Up $0.51 $204.51 $204.00 500
03:05 PM $204.00 Down $ -0.19 $204.04 $203.99 500
03:02 PM $204.19 Down $ -0.31 $204.54 $204.19 1,900
03:02 PM $204.19 Up $0.00 $204.54 $204.19 0
03:02 PM $204.19 Up $0.00 $204.54 $204.19 0
03:01 PM $204.50 Up $0.08 $204.50 $204.42 900
03:00 PM $204.42 Up $0.23 $204.42 $204.42 100
02:57 PM $204.19 Down $ -0.12 $204.41 $204.19 1,100
02:57 PM $204.19 Up $0.00 $204.41 $204.19 0
02:57 PM $204.19 Up $0.00 $204.41 $204.19 0
02:56 PM $204.31 Up $0.03 $204.31 $204.31 100
02:55 PM $204.28 Up $0.10 $204.28 $204.28 200
02:51 PM $204.18 Up $0.00 $204.40 $204.18 300
02:51 PM $204.18 Up $0.00 $204.40 $204.18 0
02:51 PM $204.18 Up $0.00 $204.40 $204.18 0
02:51 PM $204.18 Up $0.00 $204.40 $204.18 0
02:49 PM $204.18 Down $ -0.22 $204.18 $204.18 100
02:49 PM $204.18 Up $0.00 $204.18 $204.18 0
02:47 PM $204.40 Up $0.17 $204.40 $204.18 300
02:47 PM $204.40 Up $0.00 $204.40 $204.18 0
02:44 PM $204.23 Down $ -0.08 $204.23 $204.23 900
02:44 PM $204.23 Up $0.00 $204.23 $204.23 0
02:44 PM $204.23 Up $0.00 $204.23 $204.23 0
02:43 PM $204.31 Up $0.08 $204.31 $204.31 500
02:42 PM $204.23 Up $0.03 $204.23 $204.06 800
02:40 PM $204.20 Up $0.11 $204.20 $204.20 100
02:40 PM $204.20 Up $0.00 $204.20 $204.20 0
02:38 PM $204.09 Up $0.05 $204.10 $204.09 500
02:38 PM $204.09 Up $0.00 $204.10 $204.09 0
02:36 PM $204.04 Up $0.14 $204.04 $204.04 200
02:36 PM $204.04 Up $0.00 $204.04 $204.04 0
02:35 PM $203.90 Down $0.00 $203.90 $203.90 200
02:31 PM $203.90 Down $ -0.19 $203.90 $203.90 100
02:31 PM $203.90 Up $0.00 $203.90 $203.90 0
02:31 PM $203.90 Up $0.00 $203.90 $203.90 0
02:31 PM $203.90 Up $0.00 $203.90 $203.90 0
02:29 PM $204.09 Down $ -0.41 $204.50 $204.09 500
02:29 PM $204.09 Up $0.00 $204.50 $204.09 0
02:28 PM $204.50 Up $0.00 $204.50 $204.44 600
02:26 PM $204.50 Down $ -0.13 $204.64 $204.46 2,400
02:26 PM $204.50 Up $0.00 $204.64 $204.46 0
02:22 PM $204.63 Down $ -0.01 $204.63 $204.63 300
02:22 PM $204.63 Up $0.00 $204.63 $204.63 0
02:22 PM $204.63 Up $0.00 $204.63 $204.63 0
02:22 PM $204.63 Up $0.00 $204.63 $204.63 0
02:20 PM $204.64 Up $0.14 $204.65 $204.64 300
02:20 PM $204.64 Up $0.00 $204.65 $204.64 0
02:19 PM $204.50 Down $ -0.03 $204.72 $204.50 400
02:18 PM $204.53 Up $0.19 $204.60 $204.34 1,700
02:16 PM $204.34 Down $ -0.11 $204.34 $204.31 400
02:16 PM $204.34 Up $0.00 $204.34 $204.31 0
02:14 PM $204.45 Up $0.35 $204.45 $204.45 100
02:14 PM $204.45 Up $0.00 $204.45 $204.45 0
02:13 PM $204.10 Down $ -0.19 $204.10 $204.10 100
02:09 PM $204.29 Down $ -0.07 $204.29 $204.29 300
02:09 PM $204.29 Up $0.00 $204.29 $204.29 0
02:09 PM $204.29 Up $0.00 $204.29 $204.29 0
02:09 PM $204.29 Up $0.00 $204.29 $204.29 0
02:07 PM $204.36 Down $ -0.37 $204.53 $204.36 1,000
02:07 PM $204.36 Up $0.00 $204.53 $204.36 0
02:06 PM $204.73 Up $0.05 $204.73 $204.73 100
02:01 PM $204.68 Down $ -0.12 $204.69 $204.68 400
02:01 PM $204.68 Up $0.00 $204.69 $204.68 0
02:01 PM $204.68 Up $0.00 $204.69 $204.68 0
02:01 PM $204.68 Up $0.00 $204.69 $204.68 0
02:01 PM $204.68 Up $0.00 $204.69 $204.68 0
01:59 PM $204.80 Down $ -0.09 $204.80 $204.79 400
01:59 PM $204.80 Up $0.00 $204.80 $204.79 0
01:58 PM $204.89 Down $ -0.11 $205.00 $204.89 2,400
01:55 PM $205.00 Up $0.00 $205.00 $205.00 100
01:55 PM $205.00 Up $0.00 $205.00 $205.00 0
01:55 PM $205.00 Up $0.00 $205.00 $205.00 0
01:54 PM $205.00 Up $0.21 $205.00 $204.98 1,800
01:49 PM $204.79 Down $ -0.12 $204.88 $204.79 3,100
01:49 PM $204.79 Up $0.00 $204.88 $204.79 0
01:49 PM $204.79 Up $0.00 $204.88 $204.79 0
01:49 PM $204.79 Up $0.00 $204.88 $204.79 0
01:49 PM $204.79 Up $0.00 $204.88 $204.79 0
01:48 PM $204.91 Up $0.01 $204.91 $204.89 200
01:44 PM $204.90 Up $0.01 $204.90 $204.90 200
01:44 PM $204.90 Up $0.00 $204.90 $204.90 0
01:44 PM $204.90 Up $0.00 $204.90 $204.90 0
01:44 PM $204.90 Up $0.00 $204.90 $204.90 0
01:43 PM $204.89 Up $0.01 $204.89 $204.89 200
01:42 PM $204.88 Up $0.01 $204.88 $204.88 100
01:41 PM $204.87 Up $0.22 $204.87 $204.87 100
01:39 PM $204.65 Up $0.10 $204.65 $204.58 300
01:39 PM $204.65 Up $0.00 $204.65 $204.58 0
01:36 PM $204.55 Up $0.09 $204.55 $204.55 300
01:36 PM $204.55 Up $0.00 $204.55 $204.55 0
01:36 PM $204.55 Up $0.00 $204.55 $204.55 0
01:32 PM $204.46 Down $ -0.42 $204.59 $204.36 900
01:32 PM $204.46 Up $0.00 $204.59 $204.36 0
01:32 PM $204.46 Up $0.00 $204.59 $204.36 0
01:32 PM $204.46 Up $0.00 $204.59 $204.36 0
01:31 PM $204.88 Up $0.41 $204.88 $204.65 400
01:30 PM $204.47 Down $ -0.53 $204.80 $204.47 1,600
01:29 PM $205.00 Up $0.50 $205.00 $204.57 2,900
01:28 PM $204.50 Up $0.31 $204.50 $204.27 1,400
01:27 PM $204.19 Up $0.22 $204.19 $204.19 100
01:26 PM $203.97 Down $ -0.24 $204.00 $203.97 400
01:25 PM $204.21 Up $0.21 $204.21 $204.09 800
01:23 PM $204.00 Up $0.00 $204.00 $204.00 100
01:23 PM $204.00 Up $0.00 $204.00 $204.00 0
01:20 PM $204.00 Down $ -0.24 $204.01 $204.00 400
01:20 PM $204.00 Up $0.00 $204.01 $204.00 0
01:20 PM $204.00 Up $0.00 $204.01 $204.00 0
01:16 PM $204.24 Up $0.04 $204.24 $204.20 500
01:16 PM $204.24 Up $0.00 $204.24 $204.20 0
01:16 PM $204.24 Up $0.00 $204.24 $204.20 0
01:16 PM $204.24 Up $0.00 $204.24 $204.20 0
01:15 PM $204.20 Up $0.24 $204.20 $204.20 100
01:14 PM $203.96 Down $ -0.27 $203.97 $203.96 800
01:10 PM $204.23 Up $0.25 $204.23 $204.23 100
01:10 PM $204.23 Up $0.00 $204.23 $204.23 0
01:10 PM $204.23 Up $0.00 $204.23 $204.23 0
01:10 PM $204.23 Up $0.00 $204.23 $204.23 0
01:08 PM $203.98 Up $0.12 $204.00 $203.98 300
01:08 PM $203.98 Up $0.00 $204.00 $203.98 0
01:07 PM $203.86 Up $0.07 $203.86 $203.86 100
01:05 PM $203.79 Up $0.00 $203.79 $203.79 100
01:05 PM $203.79 Up $0.00 $203.79 $203.79 0
01:04 PM $203.79 Up $0.13 $203.79 $203.79 100
01:02 PM $203.66 Up $0.23 $203.66 $203.65 400
01:02 PM $203.66 Up $0.00 $203.66 $203.65 0
12:57 PM $203.43 Down $ -0.11 $203.43 $203.43 100
12:57 PM $203.43 Up $0.00 $203.43 $203.43 0
12:57 PM $203.43 Up $0.00 $203.43 $203.43 0
12:57 PM $203.43 Up $0.00 $203.43 $203.43 0
12:57 PM $203.43 Up $0.00 $203.43 $203.43 0
12:56 PM $203.54 Down $ -0.10 $203.59 $203.54 600
12:55 PM $203.64 Down $ -0.27 $203.64 $203.64 300
12:54 PM $203.91 Up $0.03 $203.91 $203.91 100
12:52 PM $203.88 Up $0.04 $203.88 $203.70 1,000
12:52 PM $203.88 Up $0.00 $203.88 $203.70 0
12:50 PM $203.84 Up $0.03 $203.85 $203.76 400
12:50 PM $203.84 Up $0.00 $203.85 $203.76 0
12:49 PM $203.81 Up $0.08 $203.81 $203.81 100
12:48 PM $203.73 Up $0.01 $203.73 $203.73 200
12:47 PM $203.72 Up $0.07 $203.72 $203.72 100
12:46 PM $203.65 Up $0.02 $203.65 $203.65 300
12:44 PM $203.63 Up $0.06 $203.63 $203.63 200
12:44 PM $203.63 Up $0.00 $203.63 $203.63 0
12:41 PM $203.57 Up $0.13 $203.57 $203.51 500
12:41 PM $203.57 Up $0.00 $203.57 $203.51 0
12:41 PM $203.57 Up $0.00 $203.57 $203.51 0
12:40 PM $203.44 Up $0.03 $203.44 $203.39 1,500
12:39 PM $203.41 Down $ -0.11 $203.41 $203.26 900
12:37 PM $203.52 Up $0.20 $203.52 $203.52 100
12:37 PM $203.52 Up $0.00 $203.52 $203.52 0
12:36 PM $203.32 Down $ -0.10 $203.45 $203.32 600
12:32 PM $203.42 Down $ -0.17 $203.56 $203.42 900
12:32 PM $203.42 Up $0.00 $203.56 $203.42 0
12:32 PM $203.42 Up $0.00 $203.56 $203.42 0
12:32 PM $203.42 Up $0.00 $203.56 $203.42 0
12:30 PM $203.59 Down $ -0.16 $203.59 $203.59 200
12:30 PM $203.59 Up $0.00 $203.59 $203.59 0
12:29 PM $203.75 Up $0.17 $203.75 $203.75 100
12:26 PM $203.58 Up $0.24 $203.59 $203.58 500
12:26 PM $203.58 Up $0.00 $203.59 $203.58 0
12:26 PM $203.58 Up $0.00 $203.59 $203.58 0
12:24 PM $203.34 Down $ -0.20 $203.55 $203.34 800
12:24 PM $203.34 Up $0.00 $203.55 $203.34 0
12:23 PM $203.54 Down $ -0.11 $203.60 $203.54 900
12:22 PM $203.65 Up $0.14 $203.65 $203.54 300
12:21 PM $203.51 Up $0.09 $203.51 $203.51 300
12:16 PM $203.42 Up $0.16 $203.42 $203.31 800
12:16 PM $203.42 Up $0.00 $203.42 $203.31 0
12:16 PM $203.42 Up $0.00 $203.42 $203.31 0
12:16 PM $203.42 Up $0.00 $203.42 $203.31 0
12:16 PM $203.42 Up $0.00 $203.42 $203.31 0
12:15 PM $203.26 Up $0.05 $203.27 $203.21 500
12:14 PM $203.21 Down $ -0.28 $203.35 $203.21 1,700
12:13 PM $203.49 Up $0.07 $203.49 $203.49 100
12:11 PM $203.42 Down $ -0.05 $203.43 $203.42 500
12:11 PM $203.42 Up $0.00 $203.43 $203.42 0
12:10 PM $203.47 Up $0.14 $203.47 $203.44 300
12:07 PM $203.33 Up $0.23 $203.33 $202.94 1,400
12:07 PM $203.33 Up $0.00 $203.33 $202.94 0
12:07 PM $203.33 Up $0.00 $203.33 $202.94 0
12:05 PM $203.10 Down $ -0.64 $203.26 $203.08 900
12:05 PM $203.10 Up $0.00 $203.26 $203.08 0
12:04 PM $203.74 Up $0.24 $203.74 $203.74 100
11:58 AM $203.50 Down $ -0.07 $203.50 $203.50 100
11:58 AM $203.50 Up $0.00 $203.50 $203.50 0
11:58 AM $203.50 Up $0.00 $203.50 $203.50 0
11:58 AM $203.50 Up $0.00 $203.50 $203.50 0
11:58 AM $203.50 Up $0.00 $203.50 $203.50 0
11:58 AM $203.50 Up $0.00 $203.50 $203.50 0
11:57 AM $203.57 Down $ -0.28 $203.64 $203.57 400
11:56 AM $203.85 Down $ -0.35 $204.20 $203.83 500
11:55 AM $204.20 Up $0.05 $204.20 $204.20 100
11:54 AM $204.15 Up $0.11 $204.15 $204.15 100
11:52 AM $204.04 Up $0.27 $204.04 $203.78 800
11:52 AM $204.04 Up $0.00 $204.04 $203.78 0
11:51 AM $203.77 Up $0.06 $203.77 $203.77 200
11:47 AM $203.71 Up $0.14 $203.71 $203.58 1,100
11:47 AM $203.71 Up $0.00 $203.71 $203.58 0
11:47 AM $203.71 Up $0.00 $203.71 $203.58 0
11:47 AM $203.71 Up $0.00 $203.71 $203.58 0
11:46 AM $203.57 Down $ -0.01 $203.58 $203.57 1,500
11:44 AM $203.58 Down $ -0.14 $203.59 $203.56 1,100
11:44 AM $203.58 Up $0.00 $203.59 $203.56 0
11:41 AM $203.72 Down $ -0.15 $203.87 $203.72 5,500
11:41 AM $203.72 Up $0.00 $203.87 $203.72 0
11:41 AM $203.72 Up $0.00 $203.87 $203.72 0
11:40 AM $203.87 Up $0.14 $204.00 $203.86 7,300
11:39 AM $203.73 Up $0.48 $203.73 $203.38 700
11:37 AM $203.25 Down $ -0.05 $203.26 $203.25 600
11:37 AM $203.25 Up $0.00 $203.26 $203.25 0
11:36 AM $203.30 Down $ -0.39 $203.33 $203.30 1,100
11:32 AM $203.69 Up $0.23 $203.69 $203.69 100
11:32 AM $203.69 Up $0.00 $203.69 $203.69 0
11:32 AM $203.69 Up $0.00 $203.69 $203.69 0
11:32 AM $203.69 Up $0.00 $203.69 $203.69 0
11:31 AM $203.46 Up $0.00 $203.46 $203.46 300
11:30 AM $203.46 Down $ -0.12 $203.46 $203.46 200
11:27 AM $203.58 Down $ -0.17 $203.78 $203.58 400
11:27 AM $203.58 Up $0.00 $203.78 $203.58 0
11:27 AM $203.58 Up $0.00 $203.78 $203.58 0
11:26 AM $203.75 Up $0.11 $203.75 $203.68 1,200
11:24 AM $203.64 Up $0.14 $203.64 $203.49 1,600
11:24 AM $203.64 Up $0.00 $203.64 $203.49 0
11:23 AM $203.50 Up $0.08 $203.50 $203.41 800
11:22 AM $203.42 Up $0.15 $203.42 $203.42 100
11:19 AM $203.27 Up $0.05 $203.30 $203.14 700
11:19 AM $203.27 Up $0.00 $203.30 $203.14 0
11:19 AM $203.27 Up $0.00 $203.30 $203.14 0
11:17 AM $203.22 Down $ -0.11 $203.22 $203.09 600
11:17 AM $203.22 Up $0.00 $203.22 $203.09 0
11:14 AM $203.33 Up $0.17 $203.33 $203.23 200
11:14 AM $203.33 Up $0.00 $203.33 $203.23 0
11:14 AM $203.33 Up $0.00 $203.33 $203.23 0
11:13 AM $203.16 Down $ -0.31 $203.23 $203.01 2,100
11:12 AM $203.47 Up $0.24 $203.47 $203.23 800
11:11 AM $203.23 Up $0.01 $203.58 $203.22 1,100
11:07 AM $203.22 Down $ -0.30 $203.22 $203.22 700
11:07 AM $203.22 Up $0.00 $203.22 $203.22 0
11:07 AM $203.22 Up $0.00 $203.22 $203.22 0
11:07 AM $203.22 Up $0.00 $203.22 $203.22 0
11:05 AM $203.52 Up $0.07 $203.52 $203.52 100
11:05 AM $203.52 Up $0.00 $203.52 $203.52 0
11:04 AM $203.45 Up $0.09 $203.45 $203.40 500
11:03 AM $203.36 Down $ -0.06 $203.36 $203.36 300
11:01 AM $203.42 Up $0.21 $203.42 $203.42 100
11:01 AM $203.42 Up $0.00 $203.42 $203.42 0
10:59 AM $203.21 Down $ -0.50 $203.40 $203.11 1,200
10:59 AM $203.21 Up $0.00 $203.40 $203.11 0
10:58 AM $203.71 Down $0.00 $203.71 $203.71 300
10:57 AM $203.71 Up $0.31 $203.73 $203.60 4,600
10:56 AM $203.40 Up $0.26 $203.40 $203.34 500
10:54 AM $203.14 Up $0.10 $203.14 $202.93 1,300
10:54 AM $203.14 Up $0.00 $203.14 $202.93 0
10:53 AM $203.04 Down $ -0.09 $203.12 $203.04 900
10:49 AM $203.13 Up $0.00 $203.13 $203.13 100
10:49 AM $203.13 Up $0.00 $203.13 $203.13 0
10:49 AM $203.13 Up $0.00 $203.13 $203.13 0
10:49 AM $203.13 Up $0.00 $203.13 $203.13 0
10:48 AM $203.13 Up $0.06 $203.13 $203.07 400
10:47 AM $203.07 Up $0.06 $203.07 $203.01 600
10:43 AM $203.01 Up $0.03 $203.01 $203.01 100
10:43 AM $203.01 Up $0.00 $203.01 $203.01 0
10:43 AM $203.01 Up $0.00 $203.01 $203.01 0
10:43 AM $203.01 Up $0.00 $203.01 $203.01 0
10:38 AM $202.98 Down $ -0.09 $202.98 $202.98 100
10:38 AM $202.98 Up $0.00 $202.98 $202.98 0
10:38 AM $202.98 Up $0.00 $202.98 $202.98 0
10:38 AM $202.98 Up $0.00 $202.98 $202.98 0
10:38 AM $202.98 Up $0.00 $202.98 $202.98 0
10:37 AM $203.07 Down $ -0.41 $203.42 $203.07 700
10:36 AM $203.48 Up $0.28 $203.48 $203.48 100
10:34 AM $203.20 Up $0.26 $203.20 $203.20 100
10:34 AM $203.20 Up $0.00 $203.20 $203.20 0
10:33 AM $202.94 Up $0.07 $203.05 $202.93 700
10:32 AM $202.87 Up $0.05 $202.87 $202.83 700
10:29 AM $202.82 Up $0.26 $202.82 $202.62 1,000
10:29 AM $202.82 Up $0.00 $202.82 $202.62 0
10:29 AM $202.82 Up $0.00 $202.82 $202.62 0
10:25 AM $202.56 Up $0.60 $202.56 $202.33 900
10:25 AM $202.56 Up $0.00 $202.56 $202.33 0
10:25 AM $202.56 Up $0.00 $202.56 $202.33 0
10:25 AM $202.56 Up $0.00 $202.56 $202.33 0
10:24 AM $201.96 Down $ -0.11 $201.96 $201.93 200
10:23 AM $202.07 Up $0.04 $202.15 $202.07 300
10:20 AM $202.03 Down $ -0.37 $202.03 $202.03 100
10:20 AM $202.03 Up $0.00 $202.03 $202.03 0
10:20 AM $202.03 Up $0.00 $202.03 $202.03 0
10:19 AM $202.40 Down $ -0.34 $202.40 $202.26 300
10:17 AM $202.74 Down $ -0.02 $202.76 $202.74 400
10:17 AM $202.74 Up $0.00 $202.76 $202.74 0
10:14 AM $202.76 Down $ -0.73 $203.31 $202.76 1,100
10:14 AM $202.76 Up $0.00 $203.31 $202.76 0
10:14 AM $202.76 Up $0.00 $203.31 $202.76 0
10:13 AM $203.49 Down $ -0.43 $203.49 $203.49 100
10:07 AM $203.92 Up $0.29 $203.92 $203.83 200
10:07 AM $203.92 Up $0.00 $203.92 $203.83 0
10:07 AM $203.92 Up $0.00 $203.92 $203.83 0
10:07 AM $203.92 Up $0.00 $203.92 $203.83 0
10:07 AM $203.92 Up $0.00 $203.92 $203.83 0
10:07 AM $203.92 Up $0.00 $203.92 $203.83 0
10:06 AM $203.63 Down $ -0.42 $203.64 $203.63 900
10:05 AM $204.05 Down $ -0.48 $204.06 $203.87 600
10:04 AM $204.53 Up $0.07 $204.99 $204.53 1,500
10:03 AM $204.46 Up $0.19 $204.46 $204.46 400
10:02 AM $204.27 Up $0.43 $204.27 $203.78 1,500
10:01 AM $203.84 Up $0.61 $203.84 $203.67 500
10:00 AM $203.23 Down $ -0.20 $203.23 $203.23 100
09:59 AM $203.43 Down $ -0.38 $203.44 $203.43 600
09:58 AM $203.81 Up $0.02 $204.02 $203.50 2,300
09:57 AM $203.80 Up $0.05 $203.81 $203.80 300
09:56 AM $203.74 Up $0.15 $203.74 $203.74 100
09:55 AM $203.59 Up $0.40 $203.59 $203.57 200
09:54 AM $203.19 Down $ -0.02 $203.58 $203.17 2,900
09:50 AM $203.21 Up $0.10 $203.52 $203.21 900
09:50 AM $203.21 Up $0.00 $203.52 $203.21 0
09:50 AM $203.21 Up $0.00 $203.52 $203.21 0
09:50 AM $203.21 Up $0.00 $203.52 $203.21 0
09:47 AM $203.11 Up $0.81 $203.34 $203.11 900
09:47 AM $203.11 Up $0.00 $203.34 $203.11 0
09:47 AM $203.11 Up $0.00 $203.34 $203.11 0
09:45 AM $202.30 Up $0.25 $202.36 $202.20 1,600
09:45 AM $202.30 Up $0.00 $202.36 $202.20 0
09:43 AM $202.05 Up $0.62 $202.07 $202.05 1,900
09:43 AM $202.05 Up $0.00 $202.07 $202.05 0
09:38 AM $201.43 Down $ -0.72 $201.44 $201.43 200
09:38 AM $201.43 Up $0.00 $201.44 $201.43 0
09:38 AM $201.43 Up $0.00 $201.44 $201.43 0
09:38 AM $201.43 Up $0.00 $201.44 $201.43 0
09:38 AM $201.43 Up $0.00 $201.44 $201.43 0
09:37 AM $202.15 Down $ -0.36 $202.15 $202.15 100
09:36 AM $202.51 Up $0.00 $202.51 $202.51 100
09:35 AM $202.51 Down $ -2.47 $202.71 $202.51 900
09:33 AM $204.98 Up $1.05 $204.98 $204.98 100
09:33 AM $204.98 Up $0.00 $204.98 $204.98 0
09:32 AM $203.93 Up $2.33 $203.93 $202.51 900
09:30 AM $201.60 Up $0.82 $201.60 $201.60 3,100
09:30 AM $201.60 Up $0.00 $201.60 $201.60 0
Previous close $200.78

One month history

Date Closing Opening High Low Volume
21/05/2026 $200.78 $198.81 $202.53 $198.09 114,900
20/05/2026 $201.56 $198.57 $201.78 $198.57 217,000
19/05/2026 $193.25 $195.65 $196.35 $193.11 128,500
15/05/2026 $193.90 $192.84 $195.21 $192.66 102,400
14/05/2026 $195.90 $194.33 $199.38 $194.15 214,200
13/05/2026 $183.61 $184.63 $184.89 $183.23 148,900
12/05/2026 $184.98 $184.45 $186.91 $184.14 164,900
11/05/2026 $188.05 $185.17 $188.20 $184.99 93,000
08/05/2026 $190.05 $189.79 $190.14 $188.22 167,200
07/05/2026 $188.67 $190.29 $190.57 $188.21 181,900
06/05/2026 $190.04 $188.71 $191.70 $188.29 149,400
05/05/2026 $184.57 $182.73 $185.03 $182.41 228,300
04/05/2026 $183.01 $184.37 $185.06 $181.76 150,900
01/05/2026 $193.46 $194.65 $195.05 $192.86 189,000
30/04/2026 $194.36 $192.34 $194.50 $191.39 261,600
29/04/2026 $192.50 $192.39 $193.43 $190.47 245,200
28/04/2026 $197.81 $200.07 $202.20 $197.39 257,600
27/04/2026 $188.53 $189.06 $190.58 $187.85 245,500
24/04/2026 $189.57 $190.80 $191.25 $189.29 114,700
23/04/2026 $188.84 $187.73 $189.64 $186.90 170,100
22/04/2026 $185.70 $184.55 $185.84 $183.56 99,000
21/04/2026 $184.95 $184.07 $186.54 $183.77 141,300
20/04/2026 $185.52 $183.91 $185.78 $183.61 165,400
17/04/2026 $180.20 $182.69 $182.71 $179.58 137,800
16/04/2026 $175.19 $175.57 $176.27 $174.12 189,100
15/04/2026 $168.47 $168.86 $169.91 $168.00 89,600
14/04/2026 $172.31 $171.78 $172.82 $171.40 79,800
13/04/2026 $171.38 $166.81 $171.72 $166.65 113,800
10/04/2026 $169.27 $169.15 $169.94 $168.29 86,400
09/04/2026 $171.10 $168.02 $171.84 $167.97 210,800
Graphs are not available, please refer to the detailed table