Find a quote

TFI INTERNATIONAL INC

128.13 Up 6.66 (5.20 %)

Delayed : 2025/07/26 07:40:00

  • Previous close $121.47
  • Opening $122.06
  • Today High $128.16
  • Today Low $122.06
  • Price Bid $125.44
  • Price Ask $125.44
  • 52 Weeks High $219.57
  • 52 Weeks Low $102.57
  • Size Bid 2
  • Size Ask 1
  • Volume 352,225

Intraday history

Hour Last Change High Low Volume
04:00 PM $128.13 Down $ -0.02 $128.13 $128.13 23,100
03:59 PM $128.15 Up $0.39 $128.16 $127.81 7,800
03:58 PM $127.76 Down $ -0.05 $127.79 $127.76 900
03:57 PM $127.81 Up $0.12 $127.85 $127.69 1,800
03:56 PM $127.69 Down $ -0.32 $128.03 $127.69 2,900
03:55 PM $128.01 Up $0.02 $128.02 $128.01 200
03:54 PM $127.99 Up $0.01 $128.04 $127.94 1,800
03:53 PM $127.98 Up $0.01 $127.98 $127.94 700
03:52 PM $127.97 Up $0.15 $128.02 $127.88 3,800
03:51 PM $127.82 Up $0.14 $127.82 $127.72 1,100
03:50 PM $127.68 Up $0.03 $127.70 $127.67 1,400
03:49 PM $127.65 Down $ -0.01 $127.68 $127.57 1,800
03:48 PM $127.66 Down $ -0.09 $127.74 $127.66 700
03:47 PM $127.75 Up $0.00 $127.84 $127.74 1,200
03:46 PM $127.75 Up $0.05 $127.75 $127.72 300
03:45 PM $127.70 Down $ -0.01 $127.71 $127.70 400
03:44 PM $127.71 Down $ -0.04 $127.71 $127.71 400
03:43 PM $127.75 Up $0.19 $127.75 $127.61 900
03:41 PM $127.56 Down $ -0.04 $127.56 $127.56 100
03:41 PM $127.56 Up $0.00 $127.56 $127.56 0
03:40 PM $127.60 Up $0.09 $127.60 $127.57 300
03:39 PM $127.51 Down $ -0.09 $127.51 $127.51 100
03:38 PM $127.60 Up $0.11 $127.60 $127.55 700
03:37 PM $127.49 Down $ -0.11 $127.49 $127.49 200
03:36 PM $127.60 Down $ -0.01 $127.64 $127.58 500
03:35 PM $127.61 Up $0.04 $127.63 $127.59 400
03:34 PM $127.57 Up $0.12 $127.57 $127.49 1,100
03:33 PM $127.45 Down $ -0.07 $127.53 $127.44 700
03:32 PM $127.52 Up $0.05 $127.52 $127.48 300
03:31 PM $127.47 Down $ -0.02 $127.47 $127.46 1,000
03:30 PM $127.49 Down $ -0.06 $127.59 $127.49 400
03:29 PM $127.55 Up $0.01 $127.55 $127.46 600
03:27 PM $127.54 Up $0.17 $127.54 $127.41 3,900
03:27 PM $127.54 Up $0.00 $127.54 $127.41 0
03:26 PM $127.37 Up $0.01 $127.37 $127.37 100
03:25 PM $127.36 Up $0.02 $127.36 $127.36 200
03:23 PM $127.34 Down $ -0.06 $127.40 $127.34 300
03:23 PM $127.34 Up $0.00 $127.40 $127.34 0
03:21 PM $127.40 Down $ -0.07 $127.43 $127.40 600
03:21 PM $127.40 Up $0.00 $127.43 $127.40 0
03:20 PM $127.47 Up $0.06 $127.47 $127.47 100
03:19 PM $127.41 Down $ -0.11 $127.46 $127.41 600
03:18 PM $127.52 Up $0.00 $127.58 $127.52 200
03:17 PM $127.52 Up $0.07 $127.58 $127.52 700
03:16 PM $127.45 Up $0.08 $127.45 $127.44 200
03:15 PM $127.37 Up $0.00 $127.37 $127.37 100
03:14 PM $127.37 Up $0.18 $127.37 $127.37 100
03:13 PM $127.19 Up $0.17 $127.23 $126.95 700
03:11 PM $127.02 Down $ -0.07 $127.02 $127.02 300
03:11 PM $127.02 Up $0.00 $127.02 $127.02 0
03:10 PM $127.09 Up $0.02 $127.22 $127.09 1,200
03:08 PM $127.07 Down $ -0.08 $127.07 $127.07 200
03:08 PM $127.07 Up $0.00 $127.07 $127.07 0
03:06 PM $127.15 Down $ -0.17 $127.16 $127.15 200
03:06 PM $127.15 Up $0.00 $127.16 $127.15 0
03:04 PM $127.32 Up $0.15 $127.32 $127.16 2,800
03:04 PM $127.32 Up $0.00 $127.32 $127.16 0
03:03 PM $127.17 Up $0.01 $127.17 $127.17 800
03:01 PM $127.16 Up $0.00 $127.16 $127.16 100
03:01 PM $127.16 Up $0.00 $127.16 $127.16 0
03:00 PM $127.16 Up $0.00 $127.16 $127.16 200
02:59 PM $127.16 Down $ -0.07 $127.21 $127.16 700
02:58 PM $127.23 Down $ -0.09 $127.23 $127.23 100
02:57 PM $127.32 Down $ -0.13 $127.45 $127.32 3,500
02:56 PM $127.45 Up $0.06 $127.45 $127.45 100
02:55 PM $127.39 Down $ -0.11 $127.39 $127.39 500
02:53 PM $127.50 Up $0.00 $127.50 $127.50 600
02:53 PM $127.50 Up $0.00 $127.50 $127.50 0
02:52 PM $127.50 Up $0.00 $127.50 $127.47 900
02:51 PM $127.50 Down $ -0.13 $127.53 $127.50 1,000
02:50 PM $127.63 Down $ -0.20 $127.79 $127.63 800
02:49 PM $127.83 Down $ -0.12 $127.90 $127.83 900
02:48 PM $127.95 Down $ -0.10 $127.95 $127.93 600
02:46 PM $128.05 Up $0.25 $128.05 $127.88 2,700
02:46 PM $128.05 Up $0.00 $128.05 $127.88 0
02:45 PM $127.80 Up $0.07 $127.80 $127.80 100
02:43 PM $127.73 Down $ -0.02 $127.76 $127.69 1,300
02:43 PM $127.73 Up $0.00 $127.76 $127.69 0
02:42 PM $127.75 Up $0.10 $127.75 $127.75 600
02:40 PM $127.65 Up $0.06 $127.65 $127.65 200
02:40 PM $127.65 Up $0.00 $127.65 $127.65 0
02:36 PM $127.59 Up $0.04 $127.59 $127.59 100
02:36 PM $127.59 Up $0.00 $127.59 $127.59 0
02:36 PM $127.59 Up $0.00 $127.59 $127.59 0
02:36 PM $127.59 Up $0.00 $127.59 $127.59 0
02:35 PM $127.55 Up $0.03 $127.55 $127.53 300
02:34 PM $127.52 Up $0.01 $127.53 $127.43 2,600
02:33 PM $127.51 Up $0.00 $127.51 $127.51 100
02:32 PM $127.51 Up $0.03 $127.51 $127.51 100
02:30 PM $127.48 Down $ -0.01 $127.50 $127.48 500
02:30 PM $127.48 Up $0.00 $127.50 $127.48 0
02:28 PM $127.49 Up $0.03 $127.49 $127.49 500
02:28 PM $127.49 Up $0.00 $127.49 $127.49 0
02:27 PM $127.46 Up $0.29 $127.47 $127.22 8,900
02:26 PM $127.17 Up $0.11 $127.17 $127.07 2,400
02:25 PM $127.06 Up $0.06 $127.06 $127.01 200
02:24 PM $127.00 Down $ -0.06 $127.06 $127.00 1,200
02:22 PM $127.06 Up $0.06 $127.06 $127.00 2,600
02:22 PM $127.06 Up $0.00 $127.06 $127.00 0
02:21 PM $127.00 Down $ -0.07 $127.04 $127.00 400
02:20 PM $127.07 Up $0.07 $127.08 $127.07 800
02:19 PM $127.00 Up $0.00 $127.00 $126.98 500
02:18 PM $127.00 Down $ -0.01 $127.01 $127.00 400
02:17 PM $127.01 Down $ -0.09 $127.01 $127.01 200
02:16 PM $127.10 Down $ -0.14 $127.12 $127.10 400
02:14 PM $127.24 Up $0.15 $127.24 $127.12 2,700
02:14 PM $127.24 Up $0.00 $127.24 $127.12 0
02:11 PM $127.09 Down $ -0.03 $127.09 $127.09 200
02:11 PM $127.09 Up $0.00 $127.09 $127.09 0
02:11 PM $127.09 Up $0.00 $127.09 $127.09 0
02:10 PM $127.12 Down $ -0.01 $127.14 $127.12 600
02:09 PM $127.13 Up $0.08 $127.20 $127.13 200
02:08 PM $127.05 Down $ -0.04 $127.16 $127.05 500
02:07 PM $127.09 Up $0.08 $127.09 $127.00 300
02:05 PM $127.01 Down $ -0.10 $127.01 $127.00 400
02:05 PM $127.01 Up $0.00 $127.01 $127.00 0
02:04 PM $127.11 Down $ -0.02 $127.13 $127.11 600
02:03 PM $127.13 Down $ -0.06 $127.17 $127.13 10,300
02:02 PM $127.19 Down $ -0.03 $127.25 $127.19 700
02:01 PM $127.22 Up $0.02 $127.22 $127.22 200
02:00 PM $127.20 Up $0.08 $127.20 $127.12 700
01:59 PM $127.12 Down $ -0.01 $127.12 $127.12 500
01:58 PM $127.13 Up $0.01 $127.13 $127.13 100
01:57 PM $127.12 Down $ -0.03 $127.13 $127.12 500
01:56 PM $127.15 Down $ -0.03 $127.16 $127.15 400
01:55 PM $127.18 Down $ -0.04 $127.19 $127.18 200
01:54 PM $127.22 Up $0.08 $127.22 $127.08 1,100
01:53 PM $127.14 Up $0.11 $127.14 $127.10 400
01:52 PM $127.03 Up $0.01 $127.03 $127.03 100
01:50 PM $127.02 Up $0.02 $127.02 $126.94 400
01:50 PM $127.02 Up $0.00 $127.02 $126.94 0
01:49 PM $127.00 Up $0.01 $127.00 $126.91 400
01:48 PM $126.99 Down $ -0.01 $127.00 $126.99 300
01:47 PM $127.00 Down $ -0.02 $127.00 $127.00 100
01:46 PM $127.02 Up $0.06 $127.03 $126.98 1,200
01:45 PM $126.96 Up $0.02 $126.96 $126.95 300
01:44 PM $126.94 Up $0.02 $126.94 $126.91 700
01:43 PM $126.92 Down $ -0.09 $127.03 $126.92 800
01:41 PM $127.01 Up $0.13 $127.01 $126.98 200
01:41 PM $127.01 Up $0.00 $127.01 $126.98 0
01:39 PM $126.88 Down $ -0.02 $126.90 $126.88 700
01:39 PM $126.88 Up $0.00 $126.90 $126.88 0
01:38 PM $126.90 Down $ -0.05 $126.90 $126.90 100
01:37 PM $126.95 Down $ -0.05 $126.95 $126.93 400
01:36 PM $127.00 Up $0.09 $127.00 $126.95 400
01:34 PM $126.91 Up $0.11 $126.91 $126.84 400
01:34 PM $126.91 Up $0.00 $126.91 $126.84 0
01:31 PM $126.80 Up $0.02 $126.80 $126.70 2,000
01:31 PM $126.80 Up $0.00 $126.80 $126.70 0
01:31 PM $126.80 Up $0.00 $126.80 $126.70 0
01:30 PM $126.78 Up $0.05 $126.78 $126.74 200
01:29 PM $126.73 Up $0.22 $126.73 $126.64 800
01:27 PM $126.51 Up $0.01 $126.51 $126.51 100
01:27 PM $126.51 Up $0.00 $126.51 $126.51 0
01:26 PM $126.50 Down $ -0.01 $126.50 $126.50 100
01:25 PM $126.51 Down $ -0.12 $126.60 $126.51 1,100
01:24 PM $126.63 Up $0.07 $126.63 $126.63 100
01:23 PM $126.56 Up $0.14 $126.56 $126.55 500
01:20 PM $126.42 Down $ -0.10 $126.46 $126.42 500
01:20 PM $126.42 Up $0.00 $126.46 $126.42 0
01:20 PM $126.42 Up $0.00 $126.46 $126.42 0
01:19 PM $126.52 Down $ -0.13 $126.64 $126.52 1,600
01:17 PM $126.65 Up $0.02 $126.65 $126.58 200
01:17 PM $126.65 Up $0.00 $126.65 $126.58 0
01:16 PM $126.64 Up $0.05 $126.64 $126.64 100
01:15 PM $126.59 Down $ -0.01 $126.62 $126.55 600
01:14 PM $126.60 Up $0.08 $126.60 $126.49 400
01:10 PM $126.52 Up $0.24 $126.52 $126.46 200
01:10 PM $126.52 Up $0.00 $126.52 $126.46 0
01:10 PM $126.52 Up $0.00 $126.52 $126.46 0
01:10 PM $126.52 Up $0.00 $126.52 $126.46 0
01:09 PM $126.28 Down $ -0.02 $126.28 $126.28 100
01:07 PM $126.30 Up $0.02 $126.30 $126.30 200
01:07 PM $126.30 Up $0.00 $126.30 $126.30 0
01:05 PM $126.28 Up $0.02 $126.28 $126.28 100
01:05 PM $126.28 Up $0.00 $126.28 $126.28 0
01:04 PM $126.26 Up $0.17 $126.26 $126.22 400
01:02 PM $126.09 Down $ -0.11 $126.11 $126.09 900
01:02 PM $126.09 Up $0.00 $126.11 $126.09 0
01:01 PM $126.20 Up $0.07 $126.20 $126.06 600
01:00 PM $126.13 Down $ -0.01 $126.15 $126.08 1,100
12:59 PM $126.14 Up $0.01 $126.14 $126.06 1,100
12:58 PM $126.13 Down $ -0.01 $126.18 $126.08 1,000
12:56 PM $126.14 Up $0.28 $126.14 $125.93 3,000
12:56 PM $126.14 Up $0.00 $126.14 $125.93 0
12:55 PM $125.86 Up $0.01 $125.95 $125.80 900
12:54 PM $125.85 Up $0.04 $125.85 $125.85 100
12:53 PM $125.81 Down $ -0.04 $125.81 $125.80 500
12:51 PM $125.85 Up $0.17 $125.94 $125.72 800
12:51 PM $125.85 Up $0.00 $125.94 $125.72 0
12:50 PM $125.68 Up $0.18 $125.68 $125.60 400
12:47 PM $125.50 Up $0.04 $125.50 $125.39 500
12:47 PM $125.50 Up $0.00 $125.50 $125.39 0
12:47 PM $125.50 Up $0.00 $125.50 $125.39 0
12:46 PM $125.46 Up $0.10 $125.46 $125.46 100
12:45 PM $125.36 Up $0.13 $125.40 $125.24 1,300
12:42 PM $125.23 Up $0.03 $125.23 $125.23 100
12:42 PM $125.23 Up $0.00 $125.23 $125.23 0
12:42 PM $125.23 Up $0.00 $125.23 $125.23 0
12:41 PM $125.20 Up $0.00 $125.20 $125.20 100
12:39 PM $125.20 Down $ -0.02 $125.20 $125.18 700
12:39 PM $125.20 Up $0.00 $125.20 $125.18 0
12:38 PM $125.23 Down $ -0.03 $125.26 $125.23 200
12:37 PM $125.25 Up $0.15 $125.25 $125.16 200
12:35 PM $125.10 Down $ -0.10 $125.10 $125.10 100
12:35 PM $125.10 Up $0.00 $125.10 $125.10 0
12:34 PM $125.20 Down $ -0.06 $125.23 $125.19 800
12:33 PM $125.26 Down $ -0.01 $125.28 $125.26 500
12:32 PM $125.27 Up $0.04 $125.34 $125.27 300
12:30 PM $125.23 Up $0.07 $125.23 $125.23 100
12:30 PM $125.23 Up $0.00 $125.23 $125.23 0
12:29 PM $125.16 Down $ -0.04 $125.26 $125.16 900
12:28 PM $125.20 Up $0.14 $125.24 $124.99 5,800
12:26 PM $125.06 Down $ -0.06 $125.06 $125.05 700
12:26 PM $125.06 Up $0.00 $125.06 $125.05 0
12:25 PM $125.12 Up $0.06 $125.12 $125.12 100
12:24 PM $125.06 Up $0.02 $125.06 $125.05 800
12:23 PM $125.04 Up $0.28 $125.04 $124.87 2,000
12:20 PM $124.76 Down $ -0.29 $125.01 $124.76 700
12:20 PM $124.76 Up $0.00 $125.01 $124.76 0
12:20 PM $124.76 Up $0.00 $125.01 $124.76 0
12:19 PM $125.05 Up $0.00 $125.05 $125.05 200
12:18 PM $125.05 Up $0.06 $125.05 $124.87 1,800
12:16 PM $124.99 Down $ -0.04 $125.02 $124.95 3,300
12:16 PM $124.99 Up $0.00 $125.02 $124.95 0
12:15 PM $125.03 Up $0.08 $125.03 $124.90 1,900
12:13 PM $124.95 Up $0.38 $124.95 $124.90 1,800
12:13 PM $124.95 Up $0.00 $124.95 $124.90 0
12:07 PM $124.57 Up $0.07 $124.57 $124.57 100
12:07 PM $124.57 Up $0.00 $124.57 $124.57 0
12:07 PM $124.57 Up $0.00 $124.57 $124.57 0
12:07 PM $124.57 Up $0.00 $124.57 $124.57 0
12:07 PM $124.57 Up $0.00 $124.57 $124.57 0
12:07 PM $124.57 Up $0.00 $124.57 $124.57 0
12:06 PM $124.50 Up $0.00 $124.56 $124.50 500
12:03 PM $124.50 Up $0.16 $124.50 $124.46 5,700
12:03 PM $124.50 Up $0.00 $124.50 $124.46 0
12:03 PM $124.50 Up $0.00 $124.50 $124.46 0
12:02 PM $124.34 Down $ -0.03 $124.35 $124.34 200
12:00 PM $124.37 Up $0.01 $124.37 $124.35 200
12:00 PM $124.37 Up $0.00 $124.37 $124.35 0
11:57 AM $124.36 Up $0.17 $124.36 $124.28 200
11:57 AM $124.36 Up $0.00 $124.36 $124.28 0
11:57 AM $124.36 Up $0.00 $124.36 $124.28 0
11:56 AM $124.19 Down $ -0.06 $124.19 $124.19 100
11:55 AM $124.25 Down $ -0.05 $124.39 $124.25 1,000
11:53 AM $124.30 Up $0.16 $124.30 $124.18 1,300
11:53 AM $124.30 Up $0.00 $124.30 $124.18 0
11:52 AM $124.14 Up $0.06 $124.14 $124.14 200
11:50 AM $124.08 Down $ -0.21 $124.20 $124.08 1,300
11:50 AM $124.08 Up $0.00 $124.20 $124.08 0
11:49 AM $124.29 Up $0.06 $124.29 $124.22 300
11:46 AM $124.23 Down $ -0.13 $124.34 $124.23 700
11:46 AM $124.23 Up $0.00 $124.34 $124.23 0
11:46 AM $124.23 Up $0.00 $124.34 $124.23 0
11:45 AM $124.36 Up $0.08 $124.36 $124.35 300
11:43 AM $124.28 Up $0.16 $124.28 $124.04 1,100
11:43 AM $124.28 Up $0.00 $124.28 $124.04 0
11:42 AM $124.12 Up $0.02 $124.12 $124.12 100
11:41 AM $124.10 Up $0.09 $124.10 $124.10 100
11:40 AM $124.01 Down $ -0.03 $124.01 $124.01 200
11:38 AM $124.04 Up $0.09 $124.05 $124.04 200
11:38 AM $124.04 Up $0.00 $124.05 $124.04 0
11:36 AM $123.95 Up $0.04 $123.95 $123.95 100
11:36 AM $123.95 Up $0.00 $123.95 $123.95 0
11:35 AM $123.91 Up $0.02 $123.91 $123.91 100
11:34 AM $123.89 Up $0.03 $123.90 $123.89 200
11:33 AM $123.86 Up $0.11 $123.86 $123.85 700
11:32 AM $123.75 Down $ -0.22 $123.90 $123.75 1,100
11:31 AM $123.97 Up $0.09 $123.97 $123.91 300
11:30 AM $123.88 Up $0.02 $123.88 $123.83 200
11:29 AM $123.86 Up $0.01 $123.86 $123.86 100
11:28 AM $123.85 Up $0.15 $123.85 $123.79 300
11:23 AM $123.70 Up $0.09 $123.70 $123.70 100
11:23 AM $123.70 Up $0.00 $123.70 $123.70 0
11:23 AM $123.70 Up $0.00 $123.70 $123.70 0
11:23 AM $123.70 Up $0.00 $123.70 $123.70 0
11:23 AM $123.70 Up $0.00 $123.70 $123.70 0
11:22 AM $123.61 Up $0.17 $123.61 $123.56 1,000
11:21 AM $123.44 Down $ -0.04 $123.48 $123.44 800
11:20 AM $123.48 Down $ -0.02 $123.54 $123.48 300
11:18 AM $123.50 Up $0.07 $123.50 $123.50 100
11:18 AM $123.50 Up $0.00 $123.50 $123.50 0
11:14 AM $123.43 Down $ -0.07 $123.44 $123.43 300
11:14 AM $123.43 Up $0.00 $123.44 $123.43 0
11:14 AM $123.43 Up $0.00 $123.44 $123.43 0
11:14 AM $123.43 Up $0.00 $123.44 $123.43 0
11:13 AM $123.50 Down $ -0.04 $123.50 $123.50 100
11:12 AM $123.54 Down $ -0.08 $123.55 $123.54 400
11:11 AM $123.62 Down $ -0.11 $123.62 $123.61 400
11:10 AM $123.73 Down $ -0.14 $123.88 $123.73 700
11:09 AM $123.87 Down $ -0.09 $123.98 $123.87 1,000
11:08 AM $123.96 Up $0.04 $124.04 $123.94 4,000
11:07 AM $123.92 Up $0.10 $123.92 $123.80 300
11:06 AM $123.82 Down $ -0.02 $123.85 $123.75 10,600
11:05 AM $123.84 Down $ -0.06 $123.84 $123.84 200
11:04 AM $123.90 Up $0.23 $123.96 $123.76 900
11:03 AM $123.67 Up $0.05 $123.74 $123.67 1,000
11:02 AM $123.62 Up $0.21 $123.62 $123.38 2,500
11:00 AM $123.41 Up $0.27 $123.43 $123.33 800
11:00 AM $123.41 Up $0.00 $123.43 $123.33 0
10:59 AM $123.14 Down $ -0.11 $123.14 $123.14 100
10:56 AM $123.25 Up $0.10 $123.25 $123.10 200
10:56 AM $123.25 Up $0.00 $123.25 $123.10 0
10:56 AM $123.25 Up $0.00 $123.25 $123.10 0
10:55 AM $123.15 Down $ -0.19 $123.27 $123.13 500
10:54 AM $123.34 Up $0.20 $123.35 $123.33 600
10:51 AM $123.14 Down $ -0.13 $123.15 $123.14 400
10:51 AM $123.14 Up $0.00 $123.15 $123.14 0
10:51 AM $123.14 Up $0.00 $123.15 $123.14 0
10:50 AM $123.27 Up $0.26 $123.27 $123.16 900
10:48 AM $123.01 Up $0.07 $123.01 $123.01 100
10:48 AM $123.01 Up $0.00 $123.01 $123.01 0
10:45 AM $122.94 Up $0.06 $122.94 $122.94 100
10:45 AM $122.94 Up $0.00 $122.94 $122.94 0
10:45 AM $122.94 Up $0.00 $122.94 $122.94 0
10:42 AM $122.88 Down $ -0.33 $123.03 $122.88 800
10:42 AM $122.88 Up $0.00 $123.03 $122.88 0
10:42 AM $122.88 Up $0.00 $123.03 $122.88 0
10:41 AM $123.21 Down $ -0.08 $123.26 $123.18 900
10:40 AM $123.29 Down $ -0.28 $123.49 $123.29 1,300
10:39 AM $123.57 Up $0.08 $123.57 $123.57 100
10:38 AM $123.49 Up $0.04 $123.50 $123.35 1,500
10:37 AM $123.45 Up $0.06 $123.45 $123.40 300
10:36 AM $123.39 Down $ -0.15 $123.56 $123.39 600
10:33 AM $123.54 Up $0.17 $123.54 $123.53 300
10:33 AM $123.54 Up $0.00 $123.54 $123.53 0
10:33 AM $123.54 Up $0.00 $123.54 $123.53 0
10:32 AM $123.37 Down $ -0.13 $123.41 $123.37 600
10:30 AM $123.50 Down $ -0.06 $123.52 $123.50 400
10:30 AM $123.50 Up $0.00 $123.52 $123.50 0
10:28 AM $123.56 Down $ -0.13 $123.56 $123.54 200
10:28 AM $123.56 Up $0.00 $123.56 $123.54 0
10:27 AM $123.69 Up $0.33 $123.69 $123.58 600
10:25 AM $123.36 Down $ -0.25 $123.56 $123.36 900
10:25 AM $123.36 Up $0.00 $123.56 $123.36 0
10:24 AM $123.61 Down $ -0.08 $123.61 $123.60 400
10:22 AM $123.69 Down $ -0.07 $123.90 $123.69 1,000
10:22 AM $123.69 Up $0.00 $123.90 $123.69 0
10:21 AM $123.76 Down $ -0.05 $123.77 $123.76 200
10:20 AM $123.81 Up $0.21 $123.81 $123.77 200
10:19 AM $123.60 Up $0.07 $123.62 $123.60 200
10:18 AM $123.53 Up $0.09 $123.53 $123.34 200
10:17 AM $123.44 Down $ -0.09 $123.49 $123.44 400
10:16 AM $123.53 Up $0.08 $123.64 $123.50 1,700
10:14 AM $123.45 Up $0.08 $123.52 $123.45 400
10:14 AM $123.45 Up $0.00 $123.52 $123.45 0
10:11 AM $123.37 Up $0.23 $123.37 $123.24 200
10:11 AM $123.37 Up $0.00 $123.37 $123.24 0
10:11 AM $123.37 Up $0.00 $123.37 $123.24 0
10:09 AM $123.14 Down $ -0.17 $123.24 $123.14 700
10:09 AM $123.14 Up $0.00 $123.24 $123.14 0
10:08 AM $123.31 Up $0.40 $123.31 $122.95 600
10:07 AM $122.91 Down $ -0.23 $123.07 $122.91 300
10:06 AM $123.14 Up $0.08 $123.14 $123.14 100
10:05 AM $123.06 Down $ -0.02 $123.06 $123.06 100
10:04 AM $123.08 Down $ -0.13 $123.09 $123.08 300
10:02 AM $123.21 Down $ -0.10 $123.21 $123.21 100
10:02 AM $123.21 Up $0.00 $123.21 $123.21 0
10:01 AM $123.31 Down $ -0.17 $123.50 $123.31 1,200
10:00 AM $123.48 Down $ -0.09 $123.53 $123.48 1,100
09:59 AM $123.57 Up $0.28 $123.57 $123.57 100
09:56 AM $123.29 Up $0.30 $123.29 $123.29 100
09:56 AM $123.29 Up $0.00 $123.29 $123.29 0
09:56 AM $123.29 Up $0.00 $123.29 $123.29 0
09:55 AM $122.99 Down $ -0.06 $123.00 $122.99 400
09:54 AM $123.05 Down $ -0.58 $123.31 $123.05 900
09:52 AM $123.63 Down $ -0.05 $123.71 $123.54 800
09:52 AM $123.63 Up $0.00 $123.71 $123.54 0
09:51 AM $123.68 Up $0.08 $123.68 $123.67 200
09:50 AM $123.60 Down $ -0.20 $123.60 $123.60 700
09:48 AM $123.80 Up $0.19 $123.80 $123.74 300
09:48 AM $123.80 Up $0.00 $123.80 $123.74 0
09:47 AM $123.61 Up $0.19 $123.62 $123.39 500
09:45 AM $123.42 Down $ -0.83 $124.02 $123.42 2,100
09:45 AM $123.42 Up $0.00 $124.02 $123.42 0
09:42 AM $124.25 Up $0.39 $124.25 $123.76 900
09:42 AM $124.25 Up $0.00 $124.25 $123.76 0
09:42 AM $124.25 Up $0.00 $124.25 $123.76 0
09:41 AM $123.86 Down $ -0.26 $123.95 $123.86 1,400
09:40 AM $124.12 Up $0.36 $124.12 $123.88 3,100
09:38 AM $123.76 Up $0.26 $123.77 $123.76 200
09:38 AM $123.76 Up $0.00 $123.77 $123.76 0
09:36 AM $123.50 Down $ -0.84 $124.21 $123.50 1,200
09:36 AM $123.50 Up $0.00 $124.21 $123.50 0
09:35 AM $124.34 Up $0.55 $124.35 $123.77 5,000
09:34 AM $123.79 Up $0.41 $123.79 $123.50 700
09:32 AM $123.38 Up $0.96 $123.38 $122.38 1,900
09:32 AM $123.38 Up $0.00 $123.38 $122.38 0
09:31 AM $122.42 Down $ -0.07 $122.75 $122.39 1,900
09:30 AM $122.49 Up $1.02 $122.64 $122.06 2,200
Previous close $121.47

One month history

Date Closing Opening High Low Volume
25/07/2025 $128.13 $124.37 $128.16 $124.34 233,700
24/07/2025 $121.47 $120.24 $121.85 $119.77 186,700
23/07/2025 $122.43 $123.18 $123.70 $122.00 162,400
22/07/2025 $122.27 $121.21 $122.43 $121.06 124,000
21/07/2025 $120.70 $122.06 $122.13 $120.62 80,000
18/07/2025 $121.12 $121.25 $121.54 $120.60 94,300
17/07/2025 $122.96 $124.48 $124.48 $122.88 124,600
16/07/2025 $122.52 $122.13 $122.87 $121.69 94,900
15/07/2025 $121.36 $122.65 $122.65 $121.26 88,400
14/07/2025 $123.24 $123.14 $123.73 $122.85 126,200
11/07/2025 $123.12 $123.52 $124.08 $123.00 194,100
10/07/2025 $126.29 $126.79 $128.11 $125.86 224,000
09/07/2025 $127.93 $126.62 $128.45 $126.62 150,900
08/07/2025 $125.91 $126.95 $126.95 $125.46 97,800
07/07/2025 $124.39 $125.52 $125.84 $124.06 138,100
04/07/2025 $127.38 $127.55 $128.12 $127.25 36,600
03/07/2025 $127.61 $127.69 $127.94 $126.82 75,500
02/07/2025 $127.94 $128.08 $128.74 $127.14 179,800
30/06/2025 $122.24 $122.12 $122.84 $121.44 155,600
27/06/2025 $123.62 $122.67 $124.01 $121.64 510,300
26/06/2025 $120.87 $119.82 $120.96 $119.66 246,500
25/06/2025 $119.52 $120.85 $121.07 $119.36 259,500
24/06/2025 $124.00 $123.88 $124.51 $123.61 209,800
23/06/2025 $122.50 $122.28 $122.62 $120.50 262,500
20/06/2025 $121.02 $121.75 $121.92 $120.56 227,900
19/06/2025 $121.65 $121.89 $122.22 $121.50 53,800
18/06/2025 $121.62 $122.00 $122.12 $120.91 219,000
17/06/2025 $120.00 $122.78 $122.97 $119.76 165,600
16/06/2025 $123.87 $123.03 $124.83 $123.03 210,000
13/06/2025 $122.19 $124.13 $124.55 $122.06 285,400
Graphs are not available, please refer to the detailed table