Find a quote
TFI INTERNATIONAL INC
152.10 Up 3.24 (2.13 %)
Delayed : 2026/01/08 13:52:51
- Previous close $148.86
- Opening $149.73
- Today High $152.41
- Today Low $148.70
- Price Bid $152.01
- Price Ask $152.01
- 52 Weeks High $201.92
- 52 Weeks Low $102.57
- Size Bid 3
- Size Ask 4
- Volume 127,598
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:53 PM | $152.21 | Up $0.11 | $152.21 | $152.11 | 900 |
| 01:50 PM | $152.10 | Up $0.15 | $152.10 | $151.95 | 900 |
| 01:50 PM | $152.10 | Up $0.00 | $152.10 | $151.95 | 0 |
| 01:50 PM | $152.10 | Up $0.00 | $152.10 | $151.95 | 0 |
| 01:48 PM | $151.95 | Up $0.08 | $151.95 | $151.95 | 100 |
| 01:48 PM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 01:47 PM | $151.87 | Down $ -0.07 | $152.03 | $151.87 | 1,100 |
| 01:46 PM | $151.94 | Down $ -0.39 | $152.32 | $151.80 | 3,100 |
| 01:43 PM | $152.33 | Up $0.13 | $152.33 | $152.25 | 900 |
| 01:43 PM | $152.33 | Up $0.00 | $152.33 | $152.25 | 0 |
| 01:43 PM | $152.33 | Up $0.00 | $152.33 | $152.25 | 0 |
| 01:41 PM | $152.20 | Up $0.14 | $152.20 | $152.18 | 200 |
| 01:41 PM | $152.20 | Up $0.00 | $152.20 | $152.18 | 0 |
| 01:40 PM | $152.06 | Down $ -0.23 | $152.06 | $152.06 | 100 |
| 01:39 PM | $152.29 | Up $0.09 | $152.29 | $152.29 | 100 |
| 01:38 PM | $152.20 | Up $0.08 | $152.20 | $152.20 | 100 |
| 01:34 PM | $152.12 | Up $0.17 | $152.12 | $152.00 | 1,000 |
| 01:34 PM | $152.12 | Up $0.00 | $152.12 | $152.00 | 0 |
| 01:34 PM | $152.12 | Up $0.00 | $152.12 | $152.00 | 0 |
| 01:34 PM | $152.12 | Up $0.00 | $152.12 | $152.00 | 0 |
| 01:33 PM | $151.95 | Down $ -0.05 | $152.00 | $151.95 | 200 |
| 01:32 PM | $152.00 | Down $ -0.12 | $152.02 | $152.00 | 400 |
| 01:31 PM | $152.12 | Up $0.14 | $152.12 | $152.07 | 200 |
| 01:29 PM | $151.98 | Down $ -0.03 | $151.98 | $151.98 | 300 |
| 01:29 PM | $151.98 | Up $0.00 | $151.98 | $151.98 | 0 |
| 01:27 PM | $152.01 | Down $ -0.18 | $152.01 | $152.01 | 200 |
| 01:27 PM | $152.01 | Up $0.00 | $152.01 | $152.01 | 0 |
| 01:24 PM | $152.19 | Up $0.20 | $152.19 | $152.19 | 100 |
| 01:24 PM | $152.19 | Up $0.00 | $152.19 | $152.19 | 0 |
| 01:24 PM | $152.19 | Up $0.00 | $152.19 | $152.19 | 0 |
| 01:21 PM | $151.99 | Down $ -0.22 | $152.22 | $151.99 | 2,100 |
| 01:21 PM | $151.99 | Up $0.00 | $152.22 | $151.99 | 0 |
| 01:21 PM | $151.99 | Up $0.00 | $152.22 | $151.99 | 0 |
| 01:14 PM | $152.21 | Down $ -0.04 | $152.21 | $152.21 | 100 |
| 01:14 PM | $152.21 | Up $0.00 | $152.21 | $152.21 | 0 |
| 01:14 PM | $152.21 | Up $0.00 | $152.21 | $152.21 | 0 |
| 01:14 PM | $152.21 | Up $0.00 | $152.21 | $152.21 | 0 |
| 01:14 PM | $152.21 | Up $0.00 | $152.21 | $152.21 | 0 |
| 01:14 PM | $152.21 | Up $0.00 | $152.21 | $152.21 | 0 |
| 01:14 PM | $152.21 | Up $0.00 | $152.21 | $152.21 | 0 |
| 01:13 PM | $152.25 | Down $ -0.16 | $152.25 | $152.25 | 100 |
| 01:10 PM | $152.41 | Up $0.18 | $152.41 | $152.26 | 400 |
| 01:10 PM | $152.41 | Up $0.00 | $152.41 | $152.26 | 0 |
| 01:10 PM | $152.41 | Up $0.00 | $152.41 | $152.26 | 0 |
| 01:09 PM | $152.23 | Down $ -0.01 | $152.23 | $152.23 | 100 |
| 01:08 PM | $152.24 | Up $0.08 | $152.26 | $152.21 | 800 |
| 01:06 PM | $152.16 | Down $ -0.08 | $152.17 | $152.16 | 400 |
| 01:06 PM | $152.16 | Up $0.00 | $152.17 | $152.16 | 0 |
| 01:04 PM | $152.24 | Up $0.24 | $152.24 | $152.09 | 4,300 |
| 01:04 PM | $152.24 | Up $0.00 | $152.24 | $152.09 | 0 |
| 01:03 PM | $152.00 | Up $0.08 | $152.00 | $151.97 | 400 |
| 01:02 PM | $151.92 | Up $0.09 | $151.92 | $151.80 | 600 |
| 01:01 PM | $151.83 | Up $0.05 | $151.83 | $151.83 | 100 |
| 01:00 PM | $151.78 | Up $0.14 | $151.78 | $151.78 | 100 |
| 12:54 PM | $151.64 | Up $0.09 | $151.64 | $151.62 | 300 |
| 12:54 PM | $151.64 | Up $0.00 | $151.64 | $151.62 | 0 |
| 12:54 PM | $151.64 | Up $0.00 | $151.64 | $151.62 | 0 |
| 12:54 PM | $151.64 | Up $0.00 | $151.64 | $151.62 | 0 |
| 12:54 PM | $151.64 | Up $0.00 | $151.64 | $151.62 | 0 |
| 12:54 PM | $151.64 | Up $0.00 | $151.64 | $151.62 | 0 |
| 12:52 PM | $151.55 | Up $0.15 | $151.55 | $151.46 | 200 |
| 12:52 PM | $151.55 | Up $0.00 | $151.55 | $151.46 | 0 |
| 12:50 PM | $151.40 | Up $0.23 | $151.40 | $151.22 | 400 |
| 12:50 PM | $151.40 | Up $0.00 | $151.40 | $151.22 | 0 |
| 12:47 PM | $151.17 | Up $0.00 | $151.22 | $151.08 | 300 |
| 12:47 PM | $151.17 | Up $0.00 | $151.22 | $151.08 | 0 |
| 12:47 PM | $151.17 | Up $0.00 | $151.22 | $151.08 | 0 |
| 12:45 PM | $151.17 | Down $ -0.14 | $151.18 | $151.17 | 200 |
| 12:45 PM | $151.17 | Up $0.00 | $151.18 | $151.17 | 0 |
| 12:44 PM | $151.31 | Down $ -0.19 | $151.33 | $151.31 | 400 |
| 12:41 PM | $151.50 | Down $ -0.07 | $151.50 | $151.46 | 200 |
| 12:41 PM | $151.50 | Up $0.00 | $151.50 | $151.46 | 0 |
| 12:41 PM | $151.50 | Up $0.00 | $151.50 | $151.46 | 0 |
| 12:38 PM | $151.57 | Up $0.17 | $151.57 | $151.47 | 400 |
| 12:38 PM | $151.57 | Up $0.00 | $151.57 | $151.47 | 0 |
| 12:38 PM | $151.57 | Up $0.00 | $151.57 | $151.47 | 0 |
| 12:36 PM | $151.40 | Up $0.05 | $151.40 | $151.34 | 600 |
| 12:36 PM | $151.40 | Up $0.00 | $151.40 | $151.34 | 0 |
| 12:35 PM | $151.35 | Down $ -0.22 | $151.55 | $151.35 | 600 |
| 12:34 PM | $151.57 | Up $0.17 | $151.57 | $151.42 | 200 |
| 12:31 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 100 |
| 12:31 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 0 |
| 12:31 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 0 |
| 12:26 PM | $151.40 | Up $0.21 | $151.40 | $151.40 | 100 |
| 12:26 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 0 |
| 12:26 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 0 |
| 12:26 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 0 |
| 12:26 PM | $151.40 | Up $0.00 | $151.40 | $151.40 | 0 |
| 12:25 PM | $151.19 | Up $0.01 | $151.19 | $151.19 | 100 |
| 12:24 PM | $151.18 | Up $0.22 | $151.18 | $151.10 | 2,500 |
| 12:23 PM | $150.96 | Up $0.18 | $150.96 | $150.89 | 400 |
| 12:21 PM | $150.78 | Up $0.12 | $150.78 | $150.78 | 500 |
| 12:21 PM | $150.78 | Up $0.00 | $150.78 | $150.78 | 0 |
| 12:20 PM | $150.66 | Down $ -0.17 | $150.74 | $150.66 | 700 |
| 12:19 PM | $150.83 | Down $ -0.02 | $150.83 | $150.83 | 100 |
| 12:18 PM | $150.85 | Up $0.05 | $150.85 | $150.85 | 100 |
| 12:15 PM | $150.80 | Up $0.01 | $150.80 | $150.60 | 800 |
| 12:15 PM | $150.80 | Up $0.00 | $150.80 | $150.60 | 0 |
| 12:15 PM | $150.80 | Up $0.00 | $150.80 | $150.60 | 0 |
| 12:12 PM | $150.79 | Up $0.07 | $150.79 | $150.79 | 100 |
| 12:12 PM | $150.79 | Up $0.00 | $150.79 | $150.79 | 0 |
| 12:12 PM | $150.79 | Up $0.00 | $150.79 | $150.79 | 0 |
| 12:08 PM | $150.72 | Up $0.07 | $150.72 | $150.70 | 500 |
| 12:08 PM | $150.72 | Up $0.00 | $150.72 | $150.70 | 0 |
| 12:08 PM | $150.72 | Up $0.00 | $150.72 | $150.70 | 0 |
| 12:08 PM | $150.72 | Up $0.00 | $150.72 | $150.70 | 0 |
| 12:05 PM | $150.65 | Down $ -0.15 | $150.69 | $150.56 | 800 |
| 12:05 PM | $150.65 | Up $0.00 | $150.69 | $150.56 | 0 |
| 12:05 PM | $150.65 | Up $0.00 | $150.69 | $150.56 | 0 |
| 12:03 PM | $150.80 | Up $0.11 | $150.80 | $150.72 | 400 |
| 12:03 PM | $150.80 | Up $0.00 | $150.80 | $150.72 | 0 |
| 12:00 PM | $150.69 | Up $0.19 | $150.69 | $150.50 | 2,000 |
| 12:00 PM | $150.69 | Up $0.00 | $150.69 | $150.50 | 0 |
| 12:00 PM | $150.69 | Up $0.00 | $150.69 | $150.50 | 0 |
| 11:59 AM | $150.50 | Up $0.00 | $150.50 | $150.50 | 4,500 |
| 11:58 AM | $150.50 | Up $0.00 | $150.50 | $150.50 | 9,000 |
| 11:57 AM | $150.50 | Up $0.16 | $150.50 | $150.50 | 4,200 |
| 11:56 AM | $150.35 | Down $ -0.16 | $150.35 | $150.35 | 100 |
| 11:48 AM | $150.50 | Up $0.22 | $150.50 | $150.26 | 700 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:48 AM | $150.50 | Up $0.00 | $150.50 | $150.26 | 0 |
| 11:45 AM | $150.28 | Down $ -0.18 | $150.34 | $150.28 | 400 |
| 11:45 AM | $150.28 | Up $0.00 | $150.34 | $150.28 | 0 |
| 11:45 AM | $150.28 | Up $0.00 | $150.34 | $150.28 | 0 |
| 11:43 AM | $150.46 | Down $ -0.04 | $150.46 | $150.46 | 100 |
| 11:43 AM | $150.46 | Up $0.00 | $150.46 | $150.46 | 0 |
| 11:41 AM | $150.50 | Up $0.05 | $150.50 | $150.50 | 600 |
| 11:41 AM | $150.50 | Up $0.00 | $150.50 | $150.50 | 0 |
| 11:40 AM | $150.45 | Down $ -0.02 | $150.50 | $150.45 | 7,200 |
| 11:39 AM | $150.47 | Down $ -0.04 | $150.50 | $150.47 | 1,800 |
| 11:38 AM | $150.51 | Down $ -0.12 | $150.60 | $150.51 | 600 |
| 11:37 AM | $150.63 | Down $ -0.06 | $150.63 | $150.63 | 100 |
| 11:34 AM | $150.69 | Up $0.19 | $150.69 | $150.69 | 100 |
| 11:34 AM | $150.69 | Up $0.00 | $150.69 | $150.69 | 0 |
| 11:34 AM | $150.69 | Up $0.00 | $150.69 | $150.69 | 0 |
| 11:31 AM | $150.50 | Up $0.20 | $150.50 | $150.31 | 3,000 |
| 11:31 AM | $150.50 | Up $0.00 | $150.50 | $150.31 | 0 |
| 11:31 AM | $150.50 | Up $0.00 | $150.50 | $150.31 | 0 |
| 11:29 AM | $150.30 | Up $0.02 | $150.30 | $150.29 | 300 |
| 11:29 AM | $150.30 | Up $0.00 | $150.30 | $150.29 | 0 |
| 11:28 AM | $150.28 | Up $0.00 | $150.28 | $150.28 | 200 |
| 11:26 AM | $150.28 | Up $0.14 | $150.28 | $150.13 | 600 |
| 11:26 AM | $150.28 | Up $0.00 | $150.28 | $150.13 | 0 |
| 11:25 AM | $150.14 | Down $ -0.04 | $150.14 | $150.14 | 100 |
| 11:24 AM | $150.18 | Down $ -0.28 | $150.18 | $150.18 | 100 |
| 11:21 AM | $150.46 | Up $0.06 | $150.50 | $150.42 | 17,600 |
| 11:21 AM | $150.46 | Up $0.00 | $150.50 | $150.42 | 0 |
| 11:21 AM | $150.46 | Up $0.00 | $150.50 | $150.42 | 0 |
| 11:20 AM | $150.40 | Up $0.04 | $150.40 | $150.40 | 100 |
| 11:19 AM | $150.36 | Down $ -0.08 | $150.50 | $150.36 | 3,000 |
| 11:18 AM | $150.44 | Up $0.08 | $150.50 | $150.35 | 6,000 |
| 11:17 AM | $150.36 | Up $0.11 | $150.37 | $150.35 | 500 |
| 11:16 AM | $150.25 | Down $ -0.01 | $150.36 | $150.25 | 1,000 |
| 11:08 AM | $150.26 | Up $0.41 | $150.27 | $150.09 | 600 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:08 AM | $150.26 | Up $0.00 | $150.27 | $150.09 | 0 |
| 11:05 AM | $149.85 | Up $0.00 | $149.86 | $149.85 | 500 |
| 11:05 AM | $149.85 | Up $0.00 | $149.86 | $149.85 | 0 |
| 11:05 AM | $149.85 | Up $0.00 | $149.86 | $149.85 | 0 |
| 11:04 AM | $149.85 | Up $0.18 | $149.85 | $149.75 | 800 |
| 10:59 AM | $149.67 | Up $0.17 | $149.67 | $149.67 | 200 |
| 10:59 AM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 10:59 AM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 10:59 AM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 10:59 AM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 10:52 AM | $149.50 | Down $ -0.26 | $149.57 | $149.50 | 500 |
| 10:52 AM | $149.50 | Up $0.00 | $149.57 | $149.50 | 0 |
| 10:52 AM | $149.50 | Up $0.00 | $149.57 | $149.50 | 0 |
| 10:52 AM | $149.50 | Up $0.00 | $149.57 | $149.50 | 0 |
| 10:52 AM | $149.50 | Up $0.00 | $149.57 | $149.50 | 0 |
| 10:52 AM | $149.50 | Up $0.00 | $149.57 | $149.50 | 0 |
| 10:52 AM | $149.50 | Up $0.00 | $149.57 | $149.50 | 0 |
| 10:50 AM | $149.76 | Up $0.16 | $149.76 | $149.61 | 1,200 |
| 10:50 AM | $149.76 | Up $0.00 | $149.76 | $149.61 | 0 |
| 10:48 AM | $149.60 | Up $0.04 | $149.60 | $149.55 | 600 |
| 10:48 AM | $149.60 | Up $0.00 | $149.60 | $149.55 | 0 |
| 10:47 AM | $149.56 | Up $0.16 | $149.56 | $149.56 | 100 |
| 10:46 AM | $149.40 | Up $0.14 | $149.40 | $149.40 | 500 |
| 10:45 AM | $149.26 | Down $ -0.17 | $149.31 | $149.26 | 300 |
| 10:43 AM | $149.43 | Down $ -0.15 | $149.43 | $149.43 | 100 |
| 10:43 AM | $149.43 | Up $0.00 | $149.43 | $149.43 | 0 |
| 10:41 AM | $149.58 | Down $ -0.19 | $149.71 | $149.58 | 200 |
| 10:41 AM | $149.58 | Up $0.00 | $149.71 | $149.58 | 0 |
| 10:38 AM | $149.77 | Up $0.16 | $149.77 | $149.74 | 200 |
| 10:38 AM | $149.77 | Up $0.00 | $149.77 | $149.74 | 0 |
| 10:38 AM | $149.77 | Up $0.00 | $149.77 | $149.74 | 0 |
| 10:37 AM | $149.61 | Down $ -0.13 | $149.78 | $149.59 | 700 |
| 10:36 AM | $149.74 | Up $0.17 | $149.74 | $149.73 | 300 |
| 10:35 AM | $149.57 | Down $ -0.06 | $149.75 | $149.57 | 300 |
| 10:33 AM | $149.63 | Up $0.12 | $149.63 | $149.63 | 200 |
| 10:33 AM | $149.63 | Up $0.00 | $149.63 | $149.63 | 0 |
| 10:32 AM | $149.51 | Down $ -0.16 | $149.55 | $149.51 | 600 |
| 10:31 AM | $149.67 | Down $ -0.06 | $149.72 | $149.67 | 600 |
| 10:27 AM | $149.73 | Down $ -0.11 | $149.73 | $149.73 | 100 |
| 10:27 AM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 10:27 AM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 10:27 AM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 10:26 AM | $149.84 | Down $ -0.03 | $149.84 | $149.84 | 200 |
| 10:20 AM | $149.87 | Down $ -0.03 | $149.87 | $149.87 | 200 |
| 10:20 AM | $149.87 | Up $0.00 | $149.87 | $149.87 | 0 |
| 10:20 AM | $149.87 | Up $0.00 | $149.87 | $149.87 | 0 |
| 10:20 AM | $149.87 | Up $0.00 | $149.87 | $149.87 | 0 |
| 10:20 AM | $149.87 | Up $0.00 | $149.87 | $149.87 | 0 |
| 10:20 AM | $149.87 | Up $0.00 | $149.87 | $149.87 | 0 |
| 10:18 AM | $149.90 | Up $0.17 | $149.90 | $149.90 | 100 |
| 10:18 AM | $149.90 | Up $0.00 | $149.90 | $149.90 | 0 |
| 10:17 AM | $149.73 | Down $ -0.01 | $149.73 | $149.73 | 100 |
| 10:16 AM | $149.74 | Up $0.00 | $149.74 | $149.74 | 100 |
| 10:14 AM | $149.74 | Down $ -0.34 | $149.86 | $149.74 | 500 |
| 10:14 AM | $149.74 | Up $0.00 | $149.86 | $149.74 | 0 |
| 10:10 AM | $150.08 | Down $ -0.25 | $150.08 | $150.08 | 100 |
| 10:10 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:10 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:10 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:09 AM | $150.33 | Down $ -0.04 | $150.33 | $150.24 | 200 |
| 10:08 AM | $150.37 | Up $0.11 | $150.49 | $150.16 | 1,200 |
| 10:05 AM | $150.26 | Up $0.12 | $150.26 | $150.07 | 500 |
| 10:05 AM | $150.26 | Up $0.00 | $150.26 | $150.07 | 0 |
| 10:05 AM | $150.26 | Up $0.00 | $150.26 | $150.07 | 0 |
| 10:03 AM | $150.14 | Up $0.01 | $150.35 | $150.14 | 400 |
| 10:03 AM | $150.14 | Up $0.00 | $150.35 | $150.14 | 0 |
| 10:02 AM | $150.13 | Down $ -0.14 | $150.48 | $150.13 | 500 |
| 10:01 AM | $150.27 | Down $ -0.21 | $150.38 | $150.26 | 600 |
| 10:00 AM | $150.48 | Down $ -0.17 | $150.48 | $150.47 | 300 |
| 09:59 AM | $150.65 | Down $ -0.06 | $150.65 | $150.65 | 100 |
| 09:57 AM | $150.71 | Up $0.21 | $150.71 | $150.38 | 1,400 |
| 09:57 AM | $150.71 | Up $0.00 | $150.71 | $150.38 | 0 |
| 09:56 AM | $150.50 | Down $ -0.69 | $151.00 | $150.49 | 6,300 |
| 09:54 AM | $151.19 | Up $0.01 | $151.20 | $151.19 | 300 |
| 09:54 AM | $151.19 | Up $0.00 | $151.20 | $151.19 | 0 |
| 09:53 AM | $151.18 | Up $0.11 | $151.20 | $151.14 | 300 |
| 09:52 AM | $151.07 | Down $ -0.54 | $151.13 | $151.07 | 1,000 |
| 09:49 AM | $151.61 | Up $0.88 | $151.61 | $151.61 | 100 |
| 09:49 AM | $151.61 | Up $0.00 | $151.61 | $151.61 | 0 |
| 09:49 AM | $151.61 | Up $0.00 | $151.61 | $151.61 | 0 |
| 09:47 AM | $150.73 | Up $0.65 | $150.73 | $150.03 | 6,100 |
| 09:47 AM | $150.73 | Up $0.00 | $150.73 | $150.03 | 0 |
| 09:41 AM | $150.08 | Up $0.36 | $150.08 | $149.73 | 300 |
| 09:41 AM | $150.08 | Up $0.00 | $150.08 | $149.73 | 0 |
| 09:41 AM | $150.08 | Up $0.00 | $150.08 | $149.73 | 0 |
| 09:41 AM | $150.08 | Up $0.00 | $150.08 | $149.73 | 0 |
| 09:41 AM | $150.08 | Up $0.00 | $150.08 | $149.73 | 0 |
| 09:41 AM | $150.08 | Up $0.00 | $150.08 | $149.73 | 0 |
| 09:40 AM | $149.72 | Up $0.39 | $149.72 | $149.72 | 200 |
| 09:35 AM | $149.33 | Up $0.30 | $149.33 | $149.33 | 100 |
| 09:35 AM | $149.33 | Up $0.00 | $149.33 | $149.33 | 0 |
| 09:35 AM | $149.33 | Up $0.00 | $149.33 | $149.33 | 0 |
| 09:35 AM | $149.33 | Up $0.00 | $149.33 | $149.33 | 0 |
| 09:35 AM | $149.33 | Up $0.00 | $149.33 | $149.33 | 0 |
| 09:34 AM | $149.03 | Up $0.24 | $149.03 | $149.03 | 100 |
| 09:30 AM | $148.79 | Down $ -0.07 | $149.73 | $148.70 | 2,500 |
| 09:30 AM | $148.79 | Up $0.00 | $149.73 | $148.70 | 0 |
| 09:30 AM | $148.79 | Up $0.00 | $149.73 | $148.70 | 0 |
| 09:30 AM | $148.79 | Up $0.00 | $149.73 | $148.70 | 0 |
| Previous close | $148.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/01/2026 | $152.28 | $150.50 | $152.41 | $150.50 | 35,900 |
| 07/01/2026 | $148.86 | $150.29 | $150.63 | $148.80 | 147,000 |
| 06/01/2026 | $149.62 | $151.73 | $153.02 | $149.60 | 224,900 |
| 05/01/2026 | $152.39 | $150.98 | $152.56 | $150.34 | 201,300 |
| 02/01/2026 | $146.39 | $145.77 | $147.16 | $144.99 | 108,500 |
| 31/12/2025 | $141.87 | $141.81 | $142.31 | $141.53 | 89,000 |
| 30/12/2025 | $143.27 | $144.03 | $144.76 | $143.26 | 102,300 |
| 29/12/2025 | $145.01 | $144.70 | $145.08 | $144.29 | 64,200 |
| 24/12/2025 | $144.98 | $144.91 | $145.30 | $144.64 | 23,800 |
| 23/12/2025 | $144.63 | $145.30 | $145.53 | $144.17 | 127,700 |
| 22/12/2025 | $145.85 | $144.52 | $145.91 | $144.09 | 176,200 |
| 19/12/2025 | $144.01 | $146.21 | $146.21 | $144.00 | 320,200 |
| 18/12/2025 | $148.96 | $150.54 | $151.09 | $147.25 | 190,100 |
| 17/12/2025 | $145.58 | $145.35 | $146.58 | $144.37 | 195,600 |
| 16/12/2025 | $144.82 | $145.34 | $145.67 | $143.98 | 170,600 |
| 15/12/2025 | $143.77 | $142.50 | $144.00 | $142.15 | 208,300 |
| 12/12/2025 | $141.37 | $143.03 | $143.84 | $140.92 | 116,300 |
| 11/12/2025 | $141.45 | $140.70 | $141.87 | $139.94 | 197,000 |
| 10/12/2025 | $139.46 | $136.62 | $139.68 | $136.62 | 235,900 |
| 09/12/2025 | $136.78 | $137.31 | $138.29 | $136.41 | 139,200 |
| 08/12/2025 | $138.02 | $138.03 | $139.05 | $137.87 | 417,400 |
| 05/12/2025 | $134.63 | $134.52 | $136.04 | $134.20 | 151,500 |
| 04/12/2025 | $133.62 | $133.93 | $134.46 | $133.40 | 207,500 |
| 03/12/2025 | $129.88 | $129.42 | $131.35 | $129.42 | 101,100 |
| 02/12/2025 | $125.82 | $123.66 | $126.50 | $123.35 | 119,500 |
| 01/12/2025 | $124.41 | $125.03 | $126.11 | $124.02 | 167,500 |
| 28/11/2025 | $121.87 | $122.84 | $123.00 | $121.79 | 95,400 |
| 27/11/2025 | $122.90 | $122.90 | $123.22 | $122.49 | 43,600 |
| 26/11/2025 | $121.94 | $122.07 | $122.95 | $121.84 | 111,700 |
| 25/11/2025 | $121.22 | $120.89 | $121.40 | $120.23 | 70,200 |
Graphs are not available, please refer to the detailed table