Find a quote
TFI INTERNATIONAL INC
215.04 Down -1.26 (-0.59 %)
Delayed : 2026/07/22 17:40:00
- Previous close $216.30
- Opening $216.86
- Today High $216.86
- Today Low $214.09
- Price Bid $214.14
- Price Ask $214.14
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 119,981
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $215.04 | Up $0.00 | $215.04 | $215.04 | 42,000 |
| 03:59 PM | $215.04 | Up $0.16 | $215.13 | $214.89 | 1,800 |
| 03:58 PM | $214.88 | Down $ -0.33 | $215.27 | $214.88 | 3,200 |
| 03:57 PM | $215.21 | Up $0.00 | $215.35 | $215.18 | 3,600 |
| 03:56 PM | $215.21 | Up $0.05 | $215.28 | $215.05 | 3,000 |
| 03:55 PM | $215.17 | Up $0.05 | $215.23 | $215.02 | 1,200 |
| 03:54 PM | $215.11 | Up $0.04 | $215.15 | $214.87 | 2,600 |
| 03:53 PM | $215.07 | Up $0.08 | $215.07 | $214.94 | 2,600 |
| 03:52 PM | $214.99 | Up $0.03 | $214.99 | $214.89 | 1,300 |
| 03:51 PM | $214.96 | Up $0.10 | $214.96 | $214.96 | 200 |
| 03:50 PM | $214.86 | Down $ -0.24 | $215.36 | $214.86 | 1,700 |
| 03:49 PM | $215.10 | Up $0.14 | $215.10 | $214.91 | 900 |
| 03:48 PM | $214.96 | Up $0.00 | $215.06 | $214.96 | 300 |
| 03:47 PM | $214.96 | Down $ -0.04 | $214.97 | $214.96 | 300 |
| 03:46 PM | $215.00 | Up $0.16 | $215.00 | $214.96 | 400 |
| 03:45 PM | $214.84 | Up $0.07 | $214.90 | $214.84 | 200 |
| 03:44 PM | $214.77 | Down $ -0.10 | $214.92 | $214.77 | 500 |
| 03:43 PM | $214.87 | Up $0.11 | $214.87 | $214.87 | 100 |
| 03:42 PM | $214.76 | Down $ -0.04 | $214.90 | $214.76 | 800 |
| 03:41 PM | $214.80 | Up $0.10 | $214.80 | $214.72 | 400 |
| 03:40 PM | $214.70 | Up $0.06 | $214.70 | $214.59 | 1,800 |
| 03:39 PM | $214.64 | Up $0.12 | $214.66 | $214.64 | 400 |
| 03:38 PM | $214.52 | Down $ -0.21 | $214.73 | $214.52 | 700 |
| 03:37 PM | $214.73 | Up $0.00 | $214.83 | $214.73 | 500 |
| 03:35 PM | $214.73 | Up $0.21 | $214.78 | $214.73 | 500 |
| 03:35 PM | $214.73 | Up $0.00 | $214.78 | $214.73 | 0 |
| 03:33 PM | $214.52 | Down $ -0.05 | $214.55 | $214.52 | 300 |
| 03:33 PM | $214.52 | Up $0.00 | $214.55 | $214.52 | 0 |
| 03:32 PM | $214.57 | Up $0.00 | $214.57 | $214.57 | 100 |
| 03:31 PM | $214.57 | Up $0.02 | $214.62 | $214.57 | 400 |
| 03:30 PM | $214.55 | Down $ -0.07 | $214.55 | $214.48 | 200 |
| 03:28 PM | $214.62 | Up $0.17 | $214.65 | $214.44 | 800 |
| 03:28 PM | $214.62 | Up $0.00 | $214.65 | $214.44 | 0 |
| 03:27 PM | $214.45 | Up $0.01 | $214.46 | $214.45 | 200 |
| 03:26 PM | $214.44 | Down $ -0.04 | $214.44 | $214.44 | 200 |
| 03:25 PM | $214.48 | Up $0.02 | $214.49 | $214.48 | 200 |
| 03:24 PM | $214.46 | Down $ -0.24 | $214.48 | $214.46 | 300 |
| 03:23 PM | $214.70 | Down $ -0.06 | $214.70 | $214.70 | 100 |
| 03:22 PM | $214.76 | Down $ -0.25 | $214.78 | $214.75 | 900 |
| 03:21 PM | $215.01 | Down $ -0.04 | $215.01 | $215.01 | 200 |
| 03:20 PM | $215.05 | Up $0.27 | $215.05 | $214.77 | 400 |
| 03:18 PM | $214.78 | Up $0.05 | $214.78 | $214.74 | 600 |
| 03:18 PM | $214.78 | Up $0.00 | $214.78 | $214.74 | 0 |
| 03:17 PM | $214.73 | Up $0.10 | $214.73 | $214.68 | 700 |
| 03:10 PM | $214.63 | Up $0.33 | $214.69 | $214.63 | 900 |
| 03:10 PM | $214.63 | Up $0.00 | $214.69 | $214.63 | 0 |
| 03:10 PM | $214.63 | Up $0.00 | $214.69 | $214.63 | 0 |
| 03:10 PM | $214.63 | Up $0.00 | $214.69 | $214.63 | 0 |
| 03:10 PM | $214.63 | Up $0.00 | $214.69 | $214.63 | 0 |
| 03:10 PM | $214.63 | Up $0.00 | $214.69 | $214.63 | 0 |
| 03:10 PM | $214.63 | Up $0.00 | $214.69 | $214.63 | 0 |
| 03:09 PM | $214.30 | Down $ -0.12 | $214.30 | $214.30 | 100 |
| 03:04 PM | $214.42 | Down $ -0.21 | $214.42 | $214.42 | 200 |
| 03:04 PM | $214.42 | Up $0.00 | $214.42 | $214.42 | 0 |
| 03:04 PM | $214.42 | Up $0.00 | $214.42 | $214.42 | 0 |
| 03:04 PM | $214.42 | Up $0.00 | $214.42 | $214.42 | 0 |
| 03:04 PM | $214.42 | Up $0.00 | $214.42 | $214.42 | 0 |
| 03:03 PM | $214.63 | Down $ -0.26 | $214.64 | $214.43 | 300 |
| 03:00 PM | $214.89 | Down $ -0.07 | $214.89 | $214.57 | 600 |
| 03:00 PM | $214.89 | Up $0.00 | $214.89 | $214.57 | 0 |
| 03:00 PM | $214.89 | Up $0.00 | $214.89 | $214.57 | 0 |
| 02:55 PM | $214.96 | Up $0.20 | $214.96 | $214.96 | 100 |
| 02:55 PM | $214.96 | Up $0.00 | $214.96 | $214.96 | 0 |
| 02:55 PM | $214.96 | Up $0.00 | $214.96 | $214.96 | 0 |
| 02:55 PM | $214.96 | Up $0.00 | $214.96 | $214.96 | 0 |
| 02:55 PM | $214.96 | Up $0.00 | $214.96 | $214.96 | 0 |
| 02:54 PM | $214.76 | Up $0.13 | $214.89 | $214.76 | 200 |
| 02:46 PM | $214.63 | Down $ -0.11 | $214.65 | $214.63 | 600 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:46 PM | $214.63 | Up $0.00 | $214.65 | $214.63 | 0 |
| 02:42 PM | $214.74 | Down $ -0.01 | $214.74 | $214.74 | 200 |
| 02:42 PM | $214.74 | Up $0.00 | $214.74 | $214.74 | 0 |
| 02:42 PM | $214.74 | Up $0.00 | $214.74 | $214.74 | 0 |
| 02:42 PM | $214.74 | Up $0.00 | $214.74 | $214.74 | 0 |
| 02:41 PM | $214.75 | Up $0.02 | $214.76 | $214.72 | 1,500 |
| 02:36 PM | $214.73 | Down $ -0.08 | $214.75 | $214.73 | 400 |
| 02:36 PM | $214.73 | Up $0.00 | $214.75 | $214.73 | 0 |
| 02:36 PM | $214.73 | Up $0.00 | $214.75 | $214.73 | 0 |
| 02:36 PM | $214.73 | Up $0.00 | $214.75 | $214.73 | 0 |
| 02:36 PM | $214.73 | Up $0.00 | $214.75 | $214.73 | 0 |
| 02:35 PM | $214.81 | Down $ -0.39 | $215.19 | $214.81 | 900 |
| 02:32 PM | $215.20 | Down $ -0.27 | $215.20 | $215.20 | 100 |
| 02:32 PM | $215.20 | Up $0.00 | $215.20 | $215.20 | 0 |
| 02:32 PM | $215.20 | Up $0.00 | $215.20 | $215.20 | 0 |
| 02:27 PM | $215.47 | Up $0.09 | $215.47 | $215.47 | 100 |
| 02:27 PM | $215.47 | Up $0.00 | $215.47 | $215.47 | 0 |
| 02:27 PM | $215.47 | Up $0.00 | $215.47 | $215.47 | 0 |
| 02:27 PM | $215.47 | Up $0.00 | $215.47 | $215.47 | 0 |
| 02:27 PM | $215.47 | Up $0.00 | $215.47 | $215.47 | 0 |
| 02:24 PM | $215.38 | Down $ -0.09 | $215.38 | $215.29 | 900 |
| 02:24 PM | $215.38 | Up $0.00 | $215.38 | $215.29 | 0 |
| 02:24 PM | $215.38 | Up $0.00 | $215.38 | $215.29 | 0 |
| 02:23 PM | $215.47 | Up $0.17 | $215.47 | $215.47 | 100 |
| 02:22 PM | $215.30 | Up $0.06 | $215.30 | $215.23 | 1,100 |
| 02:17 PM | $215.24 | Up $0.07 | $215.24 | $215.24 | 300 |
| 02:17 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 02:17 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 02:17 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 02:17 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 02:01 PM | $215.17 | Up $0.23 | $215.17 | $215.08 | 2,100 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 02:01 PM | $215.17 | Up $0.00 | $215.17 | $215.08 | 0 |
| 01:56 PM | $214.94 | Down $ -0.30 | $215.09 | $214.94 | 700 |
| 01:56 PM | $214.94 | Up $0.00 | $215.09 | $214.94 | 0 |
| 01:56 PM | $214.94 | Up $0.00 | $215.09 | $214.94 | 0 |
| 01:56 PM | $214.94 | Up $0.00 | $215.09 | $214.94 | 0 |
| 01:56 PM | $214.94 | Up $0.00 | $215.09 | $214.94 | 0 |
| 01:55 PM | $215.24 | Down $ -0.01 | $215.45 | $215.23 | 800 |
| 01:54 PM | $215.26 | Up $0.22 | $215.26 | $215.26 | 100 |
| 01:50 PM | $215.03 | Down $ -0.21 | $215.03 | $215.03 | 100 |
| 01:50 PM | $215.03 | Up $0.00 | $215.03 | $215.03 | 0 |
| 01:50 PM | $215.03 | Up $0.00 | $215.03 | $215.03 | 0 |
| 01:50 PM | $215.03 | Up $0.00 | $215.03 | $215.03 | 0 |
| 01:46 PM | $215.24 | Down $ -0.16 | $215.24 | $215.24 | 800 |
| 01:46 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:46 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:46 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:30 PM | $215.40 | Up $0.40 | $215.40 | $215.30 | 500 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:30 PM | $215.40 | Up $0.00 | $215.40 | $215.30 | 0 |
| 01:29 PM | $215.00 | Up $0.00 | $215.29 | $215.00 | 400 |
| 01:28 PM | $215.00 | Down $ -0.31 | $215.31 | $214.92 | 2,000 |
| 01:27 PM | $215.31 | Down $ -0.02 | $215.31 | $215.31 | 600 |
| 01:22 PM | $215.33 | Up $0.01 | $215.33 | $215.33 | 100 |
| 01:22 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 01:22 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 01:22 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 01:22 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 01:12 PM | $215.32 | Down $ -0.26 | $215.32 | $215.32 | 600 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:12 PM | $215.32 | Up $0.00 | $215.32 | $215.32 | 0 |
| 01:08 PM | $215.58 | Down $ -0.01 | $215.58 | $215.58 | 100 |
| 01:08 PM | $215.58 | Up $0.00 | $215.58 | $215.58 | 0 |
| 01:08 PM | $215.58 | Up $0.00 | $215.58 | $215.58 | 0 |
| 01:08 PM | $215.58 | Up $0.00 | $215.58 | $215.58 | 0 |
| 01:07 PM | $215.59 | Up $0.37 | $215.61 | $215.59 | 300 |
| 01:02 PM | $215.22 | Up $0.55 | $215.22 | $214.91 | 600 |
| 01:02 PM | $215.22 | Up $0.00 | $215.22 | $214.91 | 0 |
| 01:02 PM | $215.22 | Up $0.00 | $215.22 | $214.91 | 0 |
| 01:02 PM | $215.22 | Up $0.00 | $215.22 | $214.91 | 0 |
| 01:02 PM | $215.22 | Up $0.00 | $215.22 | $214.91 | 0 |
| 12:54 PM | $214.67 | Down $ -0.33 | $214.69 | $214.67 | 300 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:54 PM | $214.67 | Up $0.00 | $214.69 | $214.67 | 0 |
| 12:53 PM | $215.00 | Down $ -0.24 | $215.01 | $215.00 | 400 |
| 12:52 PM | $215.24 | Down $ -0.11 | $215.26 | $215.24 | 300 |
| 12:49 PM | $215.35 | Down $ -0.04 | $215.35 | $215.35 | 100 |
| 12:49 PM | $215.35 | Up $0.00 | $215.35 | $215.35 | 0 |
| 12:49 PM | $215.35 | Up $0.00 | $215.35 | $215.35 | 0 |
| 12:47 PM | $215.39 | Down $ -0.01 | $215.41 | $215.39 | 600 |
| 12:47 PM | $215.39 | Up $0.00 | $215.41 | $215.39 | 0 |
| 12:44 PM | $215.40 | Down $ -0.31 | $215.43 | $215.40 | 300 |
| 12:44 PM | $215.40 | Up $0.00 | $215.43 | $215.40 | 0 |
| 12:44 PM | $215.40 | Up $0.00 | $215.43 | $215.40 | 0 |
| 12:43 PM | $215.71 | Up $0.16 | $215.71 | $215.71 | 200 |
| 12:33 PM | $215.55 | Up $0.29 | $215.55 | $215.26 | 700 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:33 PM | $215.55 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:30 PM | $215.26 | Up $0.00 | $215.55 | $215.26 | 300 |
| 12:30 PM | $215.26 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:30 PM | $215.26 | Up $0.00 | $215.55 | $215.26 | 0 |
| 12:24 PM | $215.26 | Up $0.02 | $215.26 | $215.26 | 100 |
| 12:24 PM | $215.26 | Up $0.00 | $215.26 | $215.26 | 0 |
| 12:24 PM | $215.26 | Up $0.00 | $215.26 | $215.26 | 0 |
| 12:24 PM | $215.26 | Up $0.00 | $215.26 | $215.26 | 0 |
| 12:24 PM | $215.26 | Up $0.00 | $215.26 | $215.26 | 0 |
| 12:24 PM | $215.26 | Up $0.00 | $215.26 | $215.26 | 0 |
| 12:19 PM | $215.24 | Down $ -0.09 | $215.56 | $215.24 | 300 |
| 12:19 PM | $215.24 | Up $0.00 | $215.56 | $215.24 | 0 |
| 12:19 PM | $215.24 | Up $0.00 | $215.56 | $215.24 | 0 |
| 12:19 PM | $215.24 | Up $0.00 | $215.56 | $215.24 | 0 |
| 12:19 PM | $215.24 | Up $0.00 | $215.56 | $215.24 | 0 |
| 12:10 PM | $215.33 | Up $0.04 | $215.33 | $215.33 | 100 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:10 PM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 12:04 PM | $215.29 | Up $0.34 | $215.29 | $215.22 | 300 |
| 12:04 PM | $215.29 | Up $0.00 | $215.29 | $215.22 | 0 |
| 12:04 PM | $215.29 | Up $0.00 | $215.29 | $215.22 | 0 |
| 12:04 PM | $215.29 | Up $0.00 | $215.29 | $215.22 | 0 |
| 12:04 PM | $215.29 | Up $0.00 | $215.29 | $215.22 | 0 |
| 12:04 PM | $215.29 | Up $0.00 | $215.29 | $215.22 | 0 |
| 12:02 PM | $214.95 | Up $0.10 | $215.15 | $214.95 | 800 |
| 12:02 PM | $214.95 | Up $0.00 | $215.15 | $214.95 | 0 |
| 11:52 AM | $214.85 | Down $ -0.05 | $214.85 | $214.85 | 100 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:52 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:49 AM | $214.90 | Up $0.27 | $214.90 | $214.63 | 600 |
| 11:49 AM | $214.90 | Up $0.00 | $214.90 | $214.63 | 0 |
| 11:49 AM | $214.90 | Up $0.00 | $214.90 | $214.63 | 0 |
| 11:47 AM | $214.63 | Down $ -0.23 | $214.63 | $214.63 | 100 |
| 11:47 AM | $214.63 | Up $0.00 | $214.63 | $214.63 | 0 |
| 11:45 AM | $214.86 | Up $0.12 | $214.86 | $214.86 | 400 |
| 11:45 AM | $214.86 | Up $0.00 | $214.86 | $214.86 | 0 |
| 11:30 AM | $214.74 | Down $ -0.31 | $215.01 | $214.74 | 600 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:30 AM | $214.74 | Up $0.00 | $215.01 | $214.74 | 0 |
| 11:29 AM | $215.05 | Up $0.12 | $215.05 | $215.05 | 100 |
| 11:26 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 100 |
| 11:26 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 11:26 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 11:25 AM | $214.93 | Up $0.01 | $214.93 | $214.92 | 200 |
| 11:23 AM | $214.92 | Up $0.07 | $214.92 | $214.92 | 400 |
| 11:23 AM | $214.92 | Up $0.00 | $214.92 | $214.92 | 0 |
| 11:14 AM | $214.85 | Up $0.19 | $214.85 | $214.85 | 100 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:14 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 11:08 AM | $214.66 | Down $ -0.15 | $214.66 | $214.66 | 100 |
| 11:08 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 11:08 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 11:08 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 11:08 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 11:08 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 11:03 AM | $214.80 | Up $0.14 | $214.80 | $214.78 | 500 |
| 11:03 AM | $214.80 | Up $0.00 | $214.80 | $214.78 | 0 |
| 11:03 AM | $214.80 | Up $0.00 | $214.80 | $214.78 | 0 |
| 11:03 AM | $214.80 | Up $0.00 | $214.80 | $214.78 | 0 |
| 11:03 AM | $214.80 | Up $0.00 | $214.80 | $214.78 | 0 |
| 10:57 AM | $214.66 | Down $ -0.16 | $214.66 | $214.66 | 100 |
| 10:57 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 10:57 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 10:57 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 10:57 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 10:57 AM | $214.66 | Up $0.00 | $214.66 | $214.66 | 0 |
| 10:54 AM | $214.82 | Up $0.18 | $214.82 | $214.50 | 2,600 |
| 10:54 AM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 10:54 AM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 10:51 AM | $214.64 | Down $ -0.14 | $214.68 | $214.64 | 400 |
| 10:51 AM | $214.64 | Up $0.00 | $214.68 | $214.64 | 0 |
| 10:51 AM | $214.64 | Up $0.00 | $214.68 | $214.64 | 0 |
| 10:47 AM | $214.78 | Down $ -0.55 | $215.05 | $214.78 | 300 |
| 10:47 AM | $214.78 | Up $0.00 | $215.05 | $214.78 | 0 |
| 10:47 AM | $214.78 | Up $0.00 | $215.05 | $214.78 | 0 |
| 10:47 AM | $214.78 | Up $0.00 | $215.05 | $214.78 | 0 |
| 10:41 AM | $215.33 | Down $ -0.10 | $215.33 | $215.33 | 300 |
| 10:41 AM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 10:41 AM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 10:41 AM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 10:41 AM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 10:41 AM | $215.33 | Up $0.00 | $215.33 | $215.33 | 0 |
| 10:32 AM | $215.43 | Down $ -0.11 | $215.77 | $215.43 | 1,400 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:32 AM | $215.43 | Up $0.00 | $215.77 | $215.43 | 0 |
| 10:29 AM | $215.54 | Up $0.05 | $215.54 | $215.32 | 200 |
| 10:29 AM | $215.54 | Up $0.00 | $215.54 | $215.32 | 0 |
| 10:29 AM | $215.54 | Up $0.00 | $215.54 | $215.32 | 0 |
| 10:28 AM | $215.49 | Down $ -0.36 | $215.49 | $215.49 | 200 |
| 10:22 AM | $215.85 | Up $0.36 | $215.85 | $215.85 | 100 |
| 10:22 AM | $215.85 | Up $0.00 | $215.85 | $215.85 | 0 |
| 10:22 AM | $215.85 | Up $0.00 | $215.85 | $215.85 | 0 |
| 10:22 AM | $215.85 | Up $0.00 | $215.85 | $215.85 | 0 |
| 10:22 AM | $215.85 | Up $0.00 | $215.85 | $215.85 | 0 |
| 10:22 AM | $215.85 | Up $0.00 | $215.85 | $215.85 | 0 |
| 10:21 AM | $215.49 | Down $ -0.76 | $215.60 | $215.49 | 200 |
| 10:18 AM | $216.25 | Up $0.63 | $216.25 | $216.25 | 100 |
| 10:18 AM | $216.25 | Up $0.00 | $216.25 | $216.25 | 0 |
| 10:18 AM | $216.25 | Up $0.00 | $216.25 | $216.25 | 0 |
| 10:12 AM | $215.62 | Down $ -0.14 | $216.04 | $215.02 | 1,500 |
| 10:12 AM | $215.62 | Up $0.00 | $216.04 | $215.02 | 0 |
| 10:12 AM | $215.62 | Up $0.00 | $216.04 | $215.02 | 0 |
| 10:12 AM | $215.62 | Up $0.00 | $216.04 | $215.02 | 0 |
| 10:12 AM | $215.62 | Up $0.00 | $216.04 | $215.02 | 0 |
| 10:12 AM | $215.62 | Up $0.00 | $216.04 | $215.02 | 0 |
| 10:07 AM | $215.77 | Up $0.29 | $215.77 | $215.77 | 100 |
| 10:07 AM | $215.77 | Up $0.00 | $215.77 | $215.77 | 0 |
| 10:07 AM | $215.77 | Up $0.00 | $215.77 | $215.77 | 0 |
| 10:07 AM | $215.77 | Up $0.00 | $215.77 | $215.77 | 0 |
| 10:07 AM | $215.77 | Up $0.00 | $215.77 | $215.77 | 0 |
| 10:04 AM | $215.47 | Up $1.18 | $215.47 | $215.33 | 200 |
| 10:04 AM | $215.47 | Up $0.00 | $215.47 | $215.33 | 0 |
| 10:04 AM | $215.47 | Up $0.00 | $215.47 | $215.33 | 0 |
| 10:02 AM | $214.29 | Down $ -0.70 | $214.29 | $214.22 | 200 |
| 10:02 AM | $214.29 | Up $0.00 | $214.29 | $214.22 | 0 |
| 10:00 AM | $214.99 | Down $ -0.01 | $214.99 | $214.98 | 300 |
| 10:00 AM | $214.99 | Up $0.00 | $214.99 | $214.98 | 0 |
| 09:58 AM | $215.00 | Up $0.88 | $215.00 | $214.81 | 1,600 |
| 09:58 AM | $215.00 | Up $0.00 | $215.00 | $214.81 | 0 |
| 09:57 AM | $214.12 | Down $ -0.16 | $215.09 | $214.12 | 700 |
| 09:54 AM | $214.28 | Down $ -1.09 | $214.39 | $214.28 | 300 |
| 09:54 AM | $214.28 | Up $0.00 | $214.39 | $214.28 | 0 |
| 09:54 AM | $214.28 | Up $0.00 | $214.39 | $214.28 | 0 |
| 09:53 AM | $215.37 | Up $1.28 | $215.37 | $215.37 | 100 |
| 09:51 AM | $214.09 | Down $ -0.36 | $215.49 | $214.09 | 800 |
| 09:51 AM | $214.09 | Up $0.00 | $215.49 | $214.09 | 0 |
| 09:50 AM | $214.45 | Down $ -2.18 | $214.45 | $214.45 | 100 |
| 09:32 AM | $216.63 | Down $ -0.23 | $216.65 | $216.63 | 200 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:32 AM | $216.63 | Up $0.00 | $216.65 | $216.63 | 0 |
| 09:30 AM | $216.86 | Up $0.56 | $216.86 | $216.86 | 300 |
| 09:30 AM | $216.86 | Up $0.00 | $216.86 | $216.86 | 0 |
| Previous close | $216.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/07/2026 | $215.04 | $215.13 | $215.71 | $214.30 | 99,800 |
| 21/07/2026 | $216.30 | $215.80 | $216.86 | $215.24 | 69,600 |
| 20/07/2026 | $213.21 | $214.02 | $215.61 | $212.94 | 139,400 |
| 17/07/2026 | $218.58 | $220.18 | $220.88 | $218.40 | 83,200 |
| 16/07/2026 | $220.45 | $220.74 | $221.21 | $218.81 | 170,500 |
| 15/07/2026 | $205.50 | $206.72 | $208.11 | $204.84 | 158,800 |
| 14/07/2026 | $210.02 | $210.48 | $211.61 | $208.89 | 112,400 |
| 13/07/2026 | $209.23 | $210.75 | $211.16 | $208.75 | 200,200 |
| 10/07/2026 | $208.85 | $209.24 | $209.36 | $208.09 | 79,900 |
| 09/07/2026 | $211.95 | $211.20 | $212.89 | $210.77 | 252,300 |
| 08/07/2026 | $208.37 | $204.67 | $208.47 | $204.29 | 87,200 |
| 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 |
Graphs are not available, please refer to the detailed table