Find a quote
TFI INTERNATIONAL INC
170.66 Down -1.29 (-0.76 %)
Delayed : 2026/09/30 17:40:00
- Previous close $171.95
- Opening $171.00
- Today High $171.92
- Today Low $166.87
- Price Bid $168.88
- Price Ask $168.88
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 285,832
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.66 | Down $ -0.01 | $170.66 | $170.66 | 78,300 |
| 03:59 PM | $170.67 | Up $0.04 | $170.70 | $170.48 | 11,400 |
| 03:58 PM | $170.63 | Down $ -0.04 | $170.74 | $170.56 | 6,200 |
| 03:57 PM | $170.67 | Down $ -0.01 | $170.85 | $170.61 | 6,700 |
| 03:56 PM | $170.68 | Down $ -0.17 | $171.01 | $170.68 | 5,200 |
| 03:55 PM | $170.86 | Down $ -0.02 | $170.97 | $170.64 | 7,600 |
| 03:54 PM | $170.88 | Up $0.06 | $171.02 | $170.81 | 2,200 |
| 03:53 PM | $170.81 | Down $ -0.13 | $170.92 | $170.81 | 200 |
| 03:52 PM | $170.94 | Down $ -0.01 | $171.02 | $170.81 | 800 |
| 03:51 PM | $170.95 | Up $0.30 | $170.95 | $170.66 | 1,400 |
| 03:50 PM | $170.65 | Down $ -0.31 | $171.12 | $170.65 | 2,400 |
| 03:49 PM | $170.96 | Down $ -0.45 | $171.55 | $170.96 | 6,900 |
| 03:48 PM | $171.42 | Up $0.00 | $171.46 | $171.35 | 500 |
| 03:47 PM | $171.42 | Up $0.00 | $171.48 | $171.35 | 1,100 |
| 03:46 PM | $171.41 | Up $0.10 | $171.41 | $171.23 | 1,000 |
| 03:45 PM | $171.31 | Up $0.00 | $171.31 | $171.20 | 200 |
| 03:43 PM | $171.31 | Up $0.06 | $171.31 | $171.08 | 200 |
| 03:43 PM | $171.31 | Up $0.00 | $171.31 | $171.08 | 0 |
| 03:42 PM | $171.25 | Down $ -0.17 | $171.42 | $171.25 | 300 |
| 03:41 PM | $171.42 | Up $0.24 | $171.42 | $171.12 | 1,400 |
| 03:40 PM | $171.18 | Up $0.02 | $171.18 | $170.94 | 600 |
| 03:39 PM | $171.16 | Up $0.00 | $171.18 | $170.94 | 900 |
| 03:38 PM | $171.16 | Up $0.23 | $171.16 | $171.16 | 200 |
| 03:37 PM | $170.93 | Up $0.00 | $170.93 | $170.93 | 100 |
| 03:36 PM | $170.93 | Up $0.00 | $170.93 | $170.93 | 300 |
| 03:35 PM | $170.93 | Up $0.00 | $170.93 | $170.68 | 200 |
| 03:34 PM | $170.93 | Up $0.00 | $170.93 | $170.68 | 200 |
| 03:33 PM | $170.93 | Up $0.01 | $170.93 | $170.93 | 100 |
| 03:32 PM | $170.92 | Up $0.00 | $170.92 | $170.66 | 200 |
| 03:31 PM | $170.92 | Up $0.28 | $170.92 | $170.92 | 100 |
| 03:29 PM | $170.64 | Down $ -0.60 | $171.24 | $170.60 | 4,700 |
| 03:29 PM | $170.64 | Up $0.00 | $171.24 | $170.60 | 0 |
| 03:28 PM | $171.24 | Up $0.00 | $171.24 | $171.03 | 200 |
| 03:27 PM | $171.24 | Up $0.01 | $171.24 | $171.24 | 200 |
| 03:25 PM | $171.23 | Up $0.10 | $171.23 | $171.23 | 100 |
| 03:25 PM | $171.23 | Up $0.00 | $171.23 | $171.23 | 0 |
| 03:24 PM | $171.13 | Down $ -0.12 | $171.18 | $171.13 | 3,700 |
| 03:23 PM | $171.25 | Down $ -0.31 | $171.35 | $171.25 | 1,500 |
| 03:21 PM | $171.56 | Down $ -0.01 | $171.56 | $171.56 | 100 |
| 03:21 PM | $171.56 | Up $0.00 | $171.56 | $171.56 | 0 |
| 03:19 PM | $171.57 | Up $0.01 | $171.57 | $171.57 | 100 |
| 03:19 PM | $171.57 | Up $0.00 | $171.57 | $171.57 | 0 |
| 03:17 PM | $171.55 | Up $0.19 | $171.55 | $171.55 | 100 |
| 03:17 PM | $171.55 | Up $0.00 | $171.55 | $171.55 | 0 |
| 03:16 PM | $171.36 | Down $ -0.01 | $171.58 | $171.36 | 3,000 |
| 03:15 PM | $171.37 | Down $ -0.12 | $171.60 | $171.32 | 1,900 |
| 03:14 PM | $171.49 | Up $0.18 | $171.49 | $171.32 | 300 |
| 03:13 PM | $171.32 | Down $0.00 | $171.49 | $171.32 | 200 |
| 03:12 PM | $171.32 | Down $ -0.19 | $171.40 | $171.32 | 200 |
| 03:11 PM | $171.51 | Up $0.19 | $171.51 | $171.32 | 500 |
| 03:10 PM | $171.32 | Up $0.00 | $171.32 | $171.32 | 100 |
| 03:09 PM | $171.32 | Up $0.00 | $171.32 | $171.32 | 200 |
| 03:08 PM | $171.32 | Up $0.00 | $171.32 | $171.32 | 100 |
| 03:06 PM | $171.32 | Down $ -0.04 | $171.36 | $171.32 | 200 |
| 03:06 PM | $171.32 | Up $0.00 | $171.36 | $171.32 | 0 |
| 03:04 PM | $171.36 | Down $ -0.12 | $171.36 | $171.36 | 300 |
| 03:04 PM | $171.36 | Up $0.00 | $171.36 | $171.36 | 0 |
| 03:03 PM | $171.48 | Down $ -0.04 | $171.48 | $171.48 | 100 |
| 03:02 PM | $171.52 | Up $0.16 | $171.54 | $171.52 | 300 |
| 03:01 PM | $171.36 | Up $0.00 | $171.51 | $171.36 | 200 |
| 03:00 PM | $171.36 | Down $ -0.23 | $171.36 | $171.36 | 200 |
| 02:59 PM | $171.59 | Up $0.23 | $171.59 | $171.59 | 100 |
| 02:57 PM | $171.36 | Up $0.00 | $171.36 | $171.36 | 300 |
| 02:57 PM | $171.36 | Up $0.00 | $171.36 | $171.36 | 0 |
| 02:56 PM | $171.36 | Down $ -0.09 | $171.36 | $171.36 | 200 |
| 02:54 PM | $171.45 | Up $0.36 | $171.46 | $171.06 | 5,500 |
| 02:54 PM | $171.45 | Up $0.00 | $171.46 | $171.06 | 0 |
| 02:50 PM | $171.09 | Down $ -0.23 | $171.10 | $171.06 | 25,500 |
| 02:50 PM | $171.09 | Up $0.00 | $171.10 | $171.06 | 0 |
| 02:50 PM | $171.09 | Up $0.00 | $171.10 | $171.06 | 0 |
| 02:50 PM | $171.09 | Up $0.00 | $171.10 | $171.06 | 0 |
| 02:49 PM | $171.32 | Up $0.22 | $171.32 | $171.32 | 100 |
| 02:48 PM | $171.10 | Down $ -0.28 | $171.10 | $171.10 | 100 |
| 02:43 PM | $171.39 | Up $0.11 | $171.47 | $171.27 | 800 |
| 02:43 PM | $171.39 | Up $0.00 | $171.47 | $171.27 | 0 |
| 02:43 PM | $171.39 | Up $0.00 | $171.47 | $171.27 | 0 |
| 02:43 PM | $171.39 | Up $0.00 | $171.47 | $171.27 | 0 |
| 02:43 PM | $171.39 | Up $0.00 | $171.47 | $171.27 | 0 |
| 02:41 PM | $171.27 | Down $ -0.01 | $171.27 | $171.17 | 500 |
| 02:41 PM | $171.27 | Up $0.00 | $171.27 | $171.17 | 0 |
| 02:39 PM | $171.28 | Down $ -0.22 | $171.50 | $171.28 | 2,800 |
| 02:39 PM | $171.28 | Up $0.00 | $171.50 | $171.28 | 0 |
| 02:38 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 100 |
| 02:36 PM | $171.50 | Down $ -0.06 | $171.50 | $171.50 | 100 |
| 02:36 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:35 PM | $171.56 | Up $0.00 | $171.56 | $171.45 | 600 |
| 02:34 PM | $171.56 | Up $0.00 | $171.56 | $171.56 | 100 |
| 02:31 PM | $171.55 | Up $0.00 | $171.55 | $171.55 | 100 |
| 02:31 PM | $171.55 | Up $0.00 | $171.55 | $171.55 | 0 |
| 02:31 PM | $171.55 | Up $0.00 | $171.55 | $171.55 | 0 |
| 02:30 PM | $171.55 | Up $0.00 | $171.63 | $171.55 | 500 |
| 02:29 PM | $171.55 | Up $0.00 | $171.55 | $171.55 | 100 |
| 02:28 PM | $171.55 | Up $0.00 | $171.55 | $171.55 | 100 |
| 02:27 PM | $171.55 | Up $0.01 | $171.55 | $171.44 | 500 |
| 02:25 PM | $171.54 | Down $ -0.24 | $171.54 | $171.54 | 100 |
| 02:25 PM | $171.54 | Up $0.00 | $171.54 | $171.54 | 0 |
| 02:22 PM | $171.78 | Up $0.25 | $171.78 | $171.78 | 100 |
| 02:22 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 02:22 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 02:21 PM | $171.54 | Up $0.00 | $171.55 | $171.54 | 200 |
| 02:20 PM | $171.54 | Up $0.00 | $171.54 | $171.54 | 100 |
| 02:15 PM | $171.54 | Down $0.00 | $171.54 | $171.54 | 100 |
| 02:15 PM | $171.54 | Up $0.00 | $171.54 | $171.54 | 0 |
| 02:15 PM | $171.54 | Up $0.00 | $171.54 | $171.54 | 0 |
| 02:15 PM | $171.54 | Up $0.00 | $171.54 | $171.54 | 0 |
| 02:15 PM | $171.54 | Up $0.00 | $171.54 | $171.54 | 0 |
| 02:14 PM | $171.54 | Up $0.14 | $171.54 | $171.32 | 700 |
| 02:13 PM | $171.40 | Down $ -0.13 | $171.48 | $171.40 | 400 |
| 02:11 PM | $171.53 | Up $0.05 | $171.53 | $171.53 | 100 |
| 02:11 PM | $171.53 | Up $0.00 | $171.53 | $171.53 | 0 |
| 02:09 PM | $171.48 | Down $ -0.19 | $171.53 | $171.48 | 700 |
| 02:09 PM | $171.48 | Up $0.00 | $171.53 | $171.48 | 0 |
| 02:08 PM | $171.67 | Up $0.03 | $171.67 | $171.53 | 1,200 |
| 02:07 PM | $171.64 | Down $ -0.10 | $171.80 | $171.64 | 200 |
| 02:05 PM | $171.74 | Up $0.01 | $171.74 | $171.64 | 600 |
| 02:05 PM | $171.74 | Up $0.00 | $171.74 | $171.64 | 0 |
| 02:03 PM | $171.73 | Down $ -0.19 | $171.73 | $171.73 | 100 |
| 02:03 PM | $171.73 | Up $0.00 | $171.73 | $171.73 | 0 |
| 02:00 PM | $171.92 | Up $0.19 | $171.92 | $171.92 | 100 |
| 02:00 PM | $171.92 | Up $0.00 | $171.92 | $171.92 | 0 |
| 02:00 PM | $171.92 | Up $0.00 | $171.92 | $171.92 | 0 |
| 01:59 PM | $171.73 | Up $0.00 | $171.73 | $171.73 | 200 |
| 01:57 PM | $171.73 | Up $0.16 | $171.73 | $171.54 | 300 |
| 01:57 PM | $171.73 | Up $0.00 | $171.73 | $171.54 | 0 |
| 01:55 PM | $171.57 | Up $0.03 | $171.57 | $171.57 | 100 |
| 01:55 PM | $171.57 | Up $0.00 | $171.57 | $171.57 | 0 |
| 01:54 PM | $171.54 | Down $ -0.10 | $171.54 | $171.54 | 100 |
| 01:53 PM | $171.64 | Down $ -0.18 | $171.64 | $171.64 | 600 |
| 01:50 PM | $171.82 | Up $0.06 | $171.82 | $171.82 | 100 |
| 01:50 PM | $171.82 | Up $0.00 | $171.82 | $171.82 | 0 |
| 01:50 PM | $171.82 | Up $0.00 | $171.82 | $171.82 | 0 |
| 01:49 PM | $171.76 | Up $0.00 | $171.76 | $171.76 | 100 |
| 01:48 PM | $171.76 | Up $0.00 | $171.76 | $171.76 | 300 |
| 01:46 PM | $171.76 | Down $ -0.02 | $171.76 | $171.76 | 100 |
| 01:46 PM | $171.76 | Up $0.00 | $171.76 | $171.76 | 0 |
| 01:43 PM | $171.78 | Up $0.27 | $171.78 | $171.76 | 500 |
| 01:43 PM | $171.78 | Up $0.00 | $171.78 | $171.76 | 0 |
| 01:43 PM | $171.78 | Up $0.00 | $171.78 | $171.76 | 0 |
| 01:42 PM | $171.51 | Up $0.24 | $171.51 | $171.27 | 300 |
| 01:41 PM | $171.27 | Down $ -0.24 | $171.27 | $171.27 | 100 |
| 01:40 PM | $171.51 | Up $0.24 | $171.51 | $171.51 | 100 |
| 01:39 PM | $171.27 | Down $ -0.23 | $171.27 | $171.27 | 100 |
| 01:37 PM | $171.50 | Up $0.00 | $171.51 | $171.50 | 300 |
| 01:37 PM | $171.50 | Up $0.00 | $171.51 | $171.50 | 0 |
| 01:35 PM | $171.50 | Up $0.26 | $171.50 | $171.50 | 1,100 |
| 01:35 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:34 PM | $171.24 | Down $ -0.07 | $171.24 | $171.24 | 100 |
| 01:33 PM | $171.31 | Up $0.41 | $171.31 | $171.13 | 500 |
| 01:30 PM | $170.90 | Up $0.18 | $170.90 | $170.90 | 500 |
| 01:30 PM | $170.90 | Up $0.00 | $170.90 | $170.90 | 0 |
| 01:30 PM | $170.90 | Up $0.00 | $170.90 | $170.90 | 0 |
| 01:28 PM | $170.72 | Up $0.01 | $170.72 | $170.72 | 100 |
| 01:28 PM | $170.72 | Up $0.00 | $170.72 | $170.72 | 0 |
| 01:26 PM | $170.71 | Down $ -0.20 | $170.74 | $170.71 | 800 |
| 01:26 PM | $170.71 | Up $0.00 | $170.74 | $170.71 | 0 |
| 01:25 PM | $170.91 | Up $0.25 | $170.92 | $170.69 | 9,700 |
| 01:23 PM | $170.66 | Up $0.17 | $170.73 | $170.49 | 900 |
| 01:23 PM | $170.66 | Up $0.00 | $170.73 | $170.49 | 0 |
| 01:22 PM | $170.49 | Up $0.17 | $170.49 | $170.49 | 200 |
| 01:20 PM | $170.32 | Down $ -0.27 | $170.41 | $170.29 | 1,900 |
| 01:20 PM | $170.32 | Up $0.00 | $170.41 | $170.29 | 0 |
| 01:18 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 100 |
| 01:18 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 0 |
| 01:17 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 100 |
| 01:15 PM | $170.59 | Up $0.12 | $170.59 | $170.59 | 100 |
| 01:15 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 0 |
| 01:11 PM | $170.47 | Down $0.00 | $170.47 | $170.47 | 100 |
| 01:11 PM | $170.47 | Up $0.00 | $170.47 | $170.47 | 0 |
| 01:11 PM | $170.47 | Up $0.00 | $170.47 | $170.47 | 0 |
| 01:11 PM | $170.47 | Up $0.00 | $170.47 | $170.47 | 0 |
| 01:10 PM | $170.47 | Up $0.00 | $170.47 | $170.46 | 400 |
| 01:08 PM | $170.47 | Up $0.01 | $170.47 | $170.47 | 100 |
| 01:08 PM | $170.47 | Up $0.00 | $170.47 | $170.47 | 0 |
| 01:06 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 100 |
| 01:06 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 01:05 PM | $170.46 | Up $0.20 | $170.46 | $170.46 | 200 |
| 01:04 PM | $170.26 | Down $ -0.21 | $170.26 | $170.26 | 100 |
| 01:02 PM | $170.47 | Up $0.01 | $170.47 | $170.36 | 500 |
| 01:02 PM | $170.47 | Up $0.00 | $170.47 | $170.36 | 0 |
| 01:00 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 100 |
| 01:00 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:59 PM | $170.46 | Up $0.20 | $170.46 | $170.46 | 100 |
| 12:58 PM | $170.26 | Up $0.00 | $170.26 | $170.26 | 100 |
| 12:56 PM | $170.26 | Down $ -0.20 | $170.26 | $170.26 | 100 |
| 12:56 PM | $170.26 | Up $0.00 | $170.26 | $170.26 | 0 |
| 12:53 PM | $170.46 | Down $ -0.07 | $170.46 | $170.46 | 100 |
| 12:53 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:53 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:52 PM | $170.53 | Down $ -0.10 | $170.53 | $170.39 | 1,100 |
| 12:51 PM | $170.63 | Up $0.00 | $170.63 | $170.63 | 100 |
| 12:50 PM | $170.63 | Up $0.00 | $170.63 | $170.63 | 100 |
| 12:49 PM | $170.63 | Down $ -0.03 | $170.63 | $170.63 | 100 |
| 12:48 PM | $170.66 | Down $ -0.01 | $170.66 | $170.66 | 300 |
| 12:47 PM | $170.67 | Down $ -0.12 | $170.67 | $170.67 | 400 |
| 12:46 PM | $170.79 | Down $ -0.07 | $170.79 | $170.72 | 700 |
| 12:45 PM | $170.86 | Down $ -0.19 | $170.86 | $170.72 | 2,200 |
| 12:41 PM | $171.05 | Down $ -0.01 | $171.05 | $171.05 | 100 |
| 12:41 PM | $171.05 | Up $0.00 | $171.05 | $171.05 | 0 |
| 12:41 PM | $171.05 | Up $0.00 | $171.05 | $171.05 | 0 |
| 12:41 PM | $171.05 | Up $0.00 | $171.05 | $171.05 | 0 |
| 12:39 PM | $171.06 | Up $0.00 | $171.06 | $171.06 | 100 |
| 12:39 PM | $171.06 | Up $0.00 | $171.06 | $171.06 | 0 |
| 12:34 PM | $171.06 | Up $0.11 | $171.17 | $171.06 | 200 |
| 12:34 PM | $171.06 | Up $0.00 | $171.17 | $171.06 | 0 |
| 12:34 PM | $171.06 | Up $0.00 | $171.17 | $171.06 | 0 |
| 12:34 PM | $171.06 | Up $0.00 | $171.17 | $171.06 | 0 |
| 12:34 PM | $171.06 | Up $0.00 | $171.17 | $171.06 | 0 |
| 12:33 PM | $170.95 | Down $ -0.21 | $170.95 | $170.95 | 100 |
| 12:32 PM | $171.16 | Up $0.08 | $171.16 | $171.16 | 100 |
| 12:28 PM | $171.08 | Up $0.15 | $171.08 | $170.95 | 300 |
| 12:28 PM | $171.08 | Up $0.00 | $171.08 | $170.95 | 0 |
| 12:28 PM | $171.08 | Up $0.00 | $171.08 | $170.95 | 0 |
| 12:28 PM | $171.08 | Up $0.00 | $171.08 | $170.95 | 0 |
| 12:24 PM | $170.94 | Up $0.00 | $171.08 | $170.94 | 300 |
| 12:24 PM | $170.94 | Up $0.00 | $171.08 | $170.94 | 0 |
| 12:24 PM | $170.94 | Up $0.00 | $171.08 | $170.94 | 0 |
| 12:24 PM | $170.94 | Up $0.00 | $171.08 | $170.94 | 0 |
| 12:18 PM | $170.93 | Up $0.00 | $171.16 | $170.93 | 300 |
| 12:18 PM | $170.93 | Up $0.00 | $171.16 | $170.93 | 0 |
| 12:18 PM | $170.93 | Up $0.00 | $171.16 | $170.93 | 0 |
| 12:18 PM | $170.93 | Up $0.00 | $171.16 | $170.93 | 0 |
| 12:18 PM | $170.93 | Up $0.00 | $171.16 | $170.93 | 0 |
| 12:18 PM | $170.93 | Up $0.00 | $171.16 | $170.93 | 0 |
| 12:17 PM | $170.93 | Down $ -0.01 | $170.95 | $170.83 | 400 |
| 12:16 PM | $170.94 | Up $0.33 | $170.94 | $170.94 | 100 |
| 12:12 PM | $170.61 | Up $0.01 | $170.61 | $170.61 | 300 |
| 12:12 PM | $170.61 | Up $0.00 | $170.61 | $170.61 | 0 |
| 12:12 PM | $170.61 | Up $0.00 | $170.61 | $170.61 | 0 |
| 12:12 PM | $170.61 | Up $0.00 | $170.61 | $170.61 | 0 |
| 12:11 PM | $170.60 | Down $ -0.05 | $170.66 | $170.60 | 400 |
| 12:08 PM | $170.65 | Down $ -0.01 | $170.65 | $170.65 | 100 |
| 12:08 PM | $170.65 | Up $0.00 | $170.65 | $170.65 | 0 |
| 12:08 PM | $170.65 | Up $0.00 | $170.65 | $170.65 | 0 |
| 12:05 PM | $170.66 | Up $0.05 | $170.66 | $170.66 | 100 |
| 12:05 PM | $170.66 | Up $0.00 | $170.66 | $170.66 | 0 |
| 12:05 PM | $170.66 | Up $0.00 | $170.66 | $170.66 | 0 |
| 12:03 PM | $170.61 | Up $0.02 | $170.61 | $170.61 | 300 |
| 12:03 PM | $170.61 | Up $0.00 | $170.61 | $170.61 | 0 |
| 12:00 PM | $170.59 | Up $0.22 | $170.59 | $170.59 | 100 |
| 12:00 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 0 |
| 12:00 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 0 |
| 11:57 AM | $170.37 | Up $0.24 | $170.38 | $170.36 | 600 |
| 11:57 AM | $170.37 | Up $0.00 | $170.38 | $170.36 | 0 |
| 11:57 AM | $170.37 | Up $0.00 | $170.38 | $170.36 | 0 |
| 11:56 AM | $170.13 | Up $0.09 | $170.13 | $170.13 | 100 |
| 11:52 AM | $170.04 | Down $ -0.25 | $170.04 | $170.03 | 300 |
| 11:52 AM | $170.04 | Up $0.00 | $170.04 | $170.03 | 0 |
| 11:52 AM | $170.04 | Up $0.00 | $170.04 | $170.03 | 0 |
| 11:52 AM | $170.04 | Up $0.00 | $170.04 | $170.03 | 0 |
| 11:47 AM | $170.29 | Down $ -0.22 | $170.51 | $170.28 | 1,100 |
| 11:47 AM | $170.29 | Up $0.00 | $170.51 | $170.28 | 0 |
| 11:47 AM | $170.29 | Up $0.00 | $170.51 | $170.28 | 0 |
| 11:47 AM | $170.29 | Up $0.00 | $170.51 | $170.28 | 0 |
| 11:47 AM | $170.29 | Up $0.00 | $170.51 | $170.28 | 0 |
| 11:44 AM | $170.50 | Down $ -0.13 | $170.50 | $170.50 | 200 |
| 11:44 AM | $170.50 | Up $0.00 | $170.50 | $170.50 | 0 |
| 11:44 AM | $170.50 | Up $0.00 | $170.50 | $170.50 | 0 |
| 11:43 AM | $170.63 | Up $0.00 | $170.83 | $170.63 | 800 |
| 11:41 AM | $170.63 | Up $0.12 | $170.72 | $170.62 | 700 |
| 11:41 AM | $170.63 | Up $0.00 | $170.72 | $170.62 | 0 |
| 11:39 AM | $170.51 | Down $ -0.11 | $170.51 | $170.51 | 100 |
| 11:39 AM | $170.51 | Up $0.00 | $170.51 | $170.51 | 0 |
| 11:38 AM | $170.62 | Up $0.12 | $170.62 | $170.62 | 200 |
| 11:37 AM | $170.50 | Down $ -0.18 | $170.67 | $170.50 | 700 |
| 11:36 AM | $170.68 | Up $0.01 | $170.68 | $170.68 | 200 |
| 11:35 AM | $170.67 | Down $ -0.34 | $170.85 | $170.67 | 1,900 |
| 11:34 AM | $171.02 | Down $ -0.07 | $171.02 | $171.02 | 100 |
| 11:29 AM | $171.09 | Up $0.37 | $171.16 | $170.90 | 1,000 |
| 11:29 AM | $171.09 | Up $0.00 | $171.16 | $170.90 | 0 |
| 11:29 AM | $171.09 | Up $0.00 | $171.16 | $170.90 | 0 |
| 11:29 AM | $171.09 | Up $0.00 | $171.16 | $170.90 | 0 |
| 11:29 AM | $171.09 | Up $0.00 | $171.16 | $170.90 | 0 |
| 11:28 AM | $170.72 | Up $0.19 | $170.72 | $170.71 | 400 |
| 11:27 AM | $170.53 | Down $ -0.12 | $170.53 | $170.53 | 200 |
| 11:26 AM | $170.65 | Down $ -0.24 | $170.78 | $170.64 | 900 |
| 11:22 AM | $170.89 | Down $ -0.39 | $171.05 | $170.77 | 1,100 |
| 11:22 AM | $170.89 | Up $0.00 | $171.05 | $170.77 | 0 |
| 11:22 AM | $170.89 | Up $0.00 | $171.05 | $170.77 | 0 |
| 11:22 AM | $170.89 | Up $0.00 | $171.05 | $170.77 | 0 |
| 11:21 AM | $171.28 | Up $0.24 | $171.28 | $171.28 | 200 |
| 11:19 AM | $171.05 | Down $ -0.27 | $171.14 | $171.05 | 400 |
| 11:19 AM | $171.05 | Up $0.00 | $171.14 | $171.05 | 0 |
| 11:18 AM | $171.31 | Up $0.00 | $171.31 | $171.31 | 100 |
| 11:17 AM | $171.31 | Up $0.40 | $171.31 | $171.31 | 100 |
| 11:15 AM | $170.91 | Up $0.11 | $171.16 | $170.91 | 500 |
| 11:15 AM | $170.91 | Up $0.00 | $171.16 | $170.91 | 0 |
| 11:12 AM | $170.80 | Down $ -0.34 | $171.02 | $170.79 | 1,300 |
| 11:12 AM | $170.80 | Up $0.00 | $171.02 | $170.79 | 0 |
| 11:12 AM | $170.80 | Up $0.00 | $171.02 | $170.79 | 0 |
| 11:11 AM | $171.14 | Up $0.25 | $171.14 | $170.90 | 600 |
| 11:10 AM | $170.89 | Up $0.00 | $170.89 | $170.89 | 100 |
| 11:08 AM | $170.89 | Up $0.20 | $170.89 | $170.89 | 100 |
| 11:08 AM | $170.89 | Up $0.00 | $170.89 | $170.89 | 0 |
| 11:07 AM | $170.69 | Up $0.22 | $170.69 | $170.46 | 700 |
| 11:05 AM | $170.47 | Up $0.01 | $170.47 | $170.44 | 1,000 |
| 11:05 AM | $170.47 | Up $0.00 | $170.47 | $170.44 | 0 |
| 11:02 AM | $170.46 | Up $0.31 | $170.46 | $170.16 | 600 |
| 11:02 AM | $170.46 | Up $0.00 | $170.46 | $170.16 | 0 |
| 11:02 AM | $170.46 | Up $0.00 | $170.46 | $170.16 | 0 |
| 10:59 AM | $170.15 | Up $0.00 | $170.15 | $170.15 | 100 |
| 10:59 AM | $170.15 | Up $0.00 | $170.15 | $170.15 | 0 |
| 10:59 AM | $170.15 | Up $0.00 | $170.15 | $170.15 | 0 |
| 10:58 AM | $170.15 | Up $0.06 | $170.15 | $170.15 | 100 |
| 10:56 AM | $170.09 | Down $ -0.04 | $170.09 | $170.09 | 100 |
| 10:56 AM | $170.09 | Up $0.00 | $170.09 | $170.09 | 0 |
| 10:55 AM | $170.13 | Up $0.58 | $170.16 | $169.85 | 2,700 |
| 10:49 AM | $169.55 | Down $ -0.27 | $169.55 | $169.55 | 300 |
| 10:49 AM | $169.55 | Up $0.00 | $169.55 | $169.55 | 0 |
| 10:49 AM | $169.55 | Up $0.00 | $169.55 | $169.55 | 0 |
| 10:49 AM | $169.55 | Up $0.00 | $169.55 | $169.55 | 0 |
| 10:49 AM | $169.55 | Up $0.00 | $169.55 | $169.55 | 0 |
| 10:49 AM | $169.55 | Up $0.00 | $169.55 | $169.55 | 0 |
| 10:48 AM | $169.82 | Up $0.17 | $169.82 | $169.82 | 100 |
| 10:47 AM | $169.65 | Up $0.19 | $169.65 | $169.46 | 800 |
| 10:44 AM | $169.46 | Up $0.22 | $169.46 | $169.24 | 600 |
| 10:44 AM | $169.46 | Up $0.00 | $169.46 | $169.24 | 0 |
| 10:44 AM | $169.46 | Up $0.00 | $169.46 | $169.24 | 0 |
| 10:43 AM | $169.24 | Down $ -0.21 | $169.24 | $169.24 | 100 |
| 10:42 AM | $169.45 | Up $0.73 | $169.45 | $168.72 | 2,100 |
| 10:40 AM | $168.72 | Down $ -0.03 | $168.72 | $168.72 | 100 |
| 10:40 AM | $168.72 | Up $0.00 | $168.72 | $168.72 | 0 |
| 10:39 AM | $168.75 | Up $0.06 | $168.75 | $168.70 | 1,600 |
| 10:38 AM | $168.69 | Up $0.33 | $168.69 | $168.69 | 100 |
| 10:37 AM | $168.36 | Up $0.18 | $168.36 | $168.36 | 100 |
| 10:33 AM | $168.18 | Down $ -0.18 | $168.18 | $168.18 | 100 |
| 10:33 AM | $168.18 | Up $0.00 | $168.18 | $168.18 | 0 |
| 10:33 AM | $168.18 | Up $0.00 | $168.18 | $168.18 | 0 |
| 10:33 AM | $168.18 | Up $0.00 | $168.18 | $168.18 | 0 |
| 10:32 AM | $168.36 | Up $0.05 | $168.36 | $168.35 | 200 |
| 10:31 AM | $168.31 | Up $0.00 | $168.31 | $168.31 | 100 |
| 10:29 AM | $168.31 | Down $ -0.19 | $168.42 | $168.30 | 300 |
| 10:29 AM | $168.31 | Up $0.00 | $168.42 | $168.30 | 0 |
| 10:28 AM | $168.50 | Up $0.18 | $168.50 | $168.50 | 100 |
| 10:27 AM | $168.32 | Down $ -0.17 | $168.48 | $168.32 | 600 |
| 10:26 AM | $168.49 | Down $ -0.13 | $168.49 | $168.49 | 100 |
| 10:25 AM | $168.62 | Down $ -0.23 | $168.98 | $168.49 | 500 |
| 10:24 AM | $168.85 | Down $ -0.24 | $168.92 | $168.85 | 1,400 |
| 10:23 AM | $169.09 | Up $0.14 | $169.09 | $169.09 | 100 |
| 10:22 AM | $168.95 | Down $ -0.23 | $168.95 | $168.88 | 200 |
| 10:19 AM | $169.18 | Down $ -0.08 | $169.36 | $169.18 | 1,800 |
| 10:19 AM | $169.18 | Up $0.00 | $169.36 | $169.18 | 0 |
| 10:19 AM | $169.18 | Up $0.00 | $169.36 | $169.18 | 0 |
| 10:17 AM | $169.26 | Down $ -0.38 | $169.26 | $169.26 | 100 |
| 10:17 AM | $169.26 | Up $0.00 | $169.26 | $169.26 | 0 |
| 10:16 AM | $169.64 | Up $0.00 | $169.64 | $169.64 | 100 |
| 10:15 AM | $169.64 | Up $0.00 | $169.64 | $169.64 | 100 |
| 10:14 AM | $169.64 | Up $0.30 | $169.64 | $169.63 | 200 |
| 10:10 AM | $169.34 | Down $ -0.27 | $169.73 | $169.34 | 500 |
| 10:10 AM | $169.34 | Up $0.00 | $169.73 | $169.34 | 0 |
| 10:10 AM | $169.34 | Up $0.00 | $169.73 | $169.34 | 0 |
| 10:10 AM | $169.34 | Up $0.00 | $169.73 | $169.34 | 0 |
| 10:05 AM | $169.61 | Down $ -0.14 | $170.10 | $169.61 | 300 |
| 10:05 AM | $169.61 | Up $0.00 | $170.10 | $169.61 | 0 |
| 10:05 AM | $169.61 | Up $0.00 | $170.10 | $169.61 | 0 |
| 10:05 AM | $169.61 | Up $0.00 | $170.10 | $169.61 | 0 |
| 10:05 AM | $169.61 | Up $0.00 | $170.10 | $169.61 | 0 |
| 10:04 AM | $169.75 | Up $0.58 | $169.75 | $169.29 | 1,500 |
| 10:03 AM | $169.17 | Up $0.00 | $169.17 | $169.08 | 500 |
| 10:02 AM | $169.17 | Up $0.00 | $169.17 | $168.91 | 1,100 |
| 10:01 AM | $169.17 | Up $0.00 | $169.17 | $169.17 | 300 |
| 10:00 AM | $169.17 | Up $0.14 | $169.17 | $169.17 | 100 |
| 09:59 AM | $169.02 | Down $ -0.23 | $169.26 | $169.01 | 600 |
| 09:57 AM | $169.26 | Up $0.09 | $169.26 | $169.26 | 200 |
| 09:57 AM | $169.26 | Up $0.00 | $169.26 | $169.26 | 0 |
| 09:54 AM | $169.16 | Down $ -0.37 | $169.16 | $169.16 | 400 |
| 09:54 AM | $169.16 | Up $0.00 | $169.16 | $169.16 | 0 |
| 09:54 AM | $169.16 | Up $0.00 | $169.16 | $169.16 | 0 |
| 09:52 AM | $169.53 | Up $0.09 | $169.64 | $169.45 | 300 |
| 09:52 AM | $169.53 | Up $0.00 | $169.64 | $169.45 | 0 |
| 09:51 AM | $169.45 | Up $0.44 | $169.45 | $169.45 | 100 |
| 09:47 AM | $169.01 | Down $ -0.48 | $169.38 | $169.01 | 300 |
| 09:47 AM | $169.01 | Up $0.00 | $169.38 | $169.01 | 0 |
| 09:47 AM | $169.01 | Up $0.00 | $169.38 | $169.01 | 0 |
| 09:47 AM | $169.01 | Up $0.00 | $169.38 | $169.01 | 0 |
| 09:46 AM | $169.49 | Up $1.96 | $169.50 | $169.49 | 1,000 |
| 09:45 AM | $167.53 | Down $ -0.04 | $168.53 | $167.53 | 700 |
| 09:44 AM | $167.57 | Down $ -0.93 | $168.29 | $167.57 | 800 |
| 09:43 AM | $168.50 | Up $0.00 | $168.50 | $168.50 | 400 |
| 09:41 AM | $168.50 | Down $ -0.13 | $168.95 | $168.50 | 600 |
| 09:41 AM | $168.50 | Up $0.00 | $168.95 | $168.50 | 0 |
| 09:39 AM | $168.62 | Down $ -0.18 | $168.62 | $168.62 | 100 |
| 09:39 AM | $168.62 | Up $0.00 | $168.62 | $168.62 | 0 |
| 09:36 AM | $168.80 | Down $ -0.23 | $168.81 | $168.80 | 300 |
| 09:36 AM | $168.80 | Up $0.00 | $168.81 | $168.80 | 0 |
| 09:36 AM | $168.80 | Up $0.00 | $168.81 | $168.80 | 0 |
| 09:35 AM | $169.03 | Up $0.67 | $169.09 | $166.87 | 1,500 |
| 09:34 AM | $168.36 | Down $ -1.17 | $168.89 | $168.33 | 2,100 |
| 09:33 AM | $169.53 | Down $ -1.37 | $169.53 | $169.42 | 400 |
| 09:31 AM | $170.90 | Down $ -0.10 | $170.90 | $170.90 | 100 |
| 09:31 AM | $170.90 | Up $0.00 | $170.90 | $170.90 | 0 |
| 09:30 AM | $171.00 | Down $ -0.95 | $171.00 | $170.99 | 2,900 |
| Previous close | $171.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/09/2026 | $170.66 | $170.59 | $171.92 | $170.26 | 227,900 |
| 29/09/2026 | $171.95 | $172.59 | $173.98 | $171.87 | 147,500 |
| 28/09/2026 | $173.64 | $170.12 | $173.95 | $169.53 | 279,600 |
| 25/09/2026 | $171.28 | $173.46 | $174.67 | $170.89 | 267,600 |
| 24/09/2026 | $172.24 | $173.01 | $174.13 | $171.26 | 180,900 |
| 23/09/2026 | $176.11 | $176.64 | $177.92 | $175.97 | 207,700 |
| 22/09/2026 | $176.08 | $177.39 | $177.84 | $175.14 | 249,400 |
| 21/09/2026 | $176.38 | $173.98 | $176.41 | $172.86 | 234,300 |
| 18/09/2026 | $175.21 | $174.33 | $175.40 | $173.75 | 315,900 |
| 17/09/2026 | $176.14 | $176.27 | $177.00 | $175.17 | 155,800 |
| 16/09/2026 | $176.18 | $178.00 | $178.22 | $174.64 | 117,500 |
| 15/09/2026 | $185.79 | $185.45 | $187.38 | $184.32 | 155,700 |
| 14/09/2026 | $183.15 | $181.83 | $183.23 | $181.63 | 184,600 |
| 11/09/2026 | $181.77 | $181.71 | $182.24 | $180.93 | 212,400 |
| 10/09/2026 | $181.89 | $182.83 | $183.38 | $181.44 | 117,900 |
| 09/09/2026 | $182.39 | $182.44 | $183.48 | $181.85 | 182,600 |
| 08/09/2026 | $184.95 | $186.27 | $187.47 | $184.81 | 245,200 |
| 04/09/2026 | $189.50 | $189.63 | $189.92 | $188.75 | 269,200 |
| 03/09/2026 | $183.20 | $180.94 | $183.43 | $180.87 | 198,300 |
| 02/09/2026 | $178.76 | $179.71 | $179.71 | $177.25 | 208,100 |
| 01/09/2026 | $177.57 | $180.31 | $180.43 | $175.89 | 200,000 |
| 31/08/2026 | $186.22 | $185.15 | $186.72 | $184.25 | 167,700 |
| 28/08/2026 | $185.39 | $186.25 | $186.62 | $184.92 | 115,700 |
| 27/08/2026 | $188.72 | $188.05 | $189.75 | $187.50 | 113,600 |
| 26/08/2026 | $187.57 | $188.61 | $188.61 | $186.66 | 88,600 |
| 25/08/2026 | $185.60 | $187.90 | $187.90 | $185.60 | 124,700 |
| 24/08/2026 | $187.96 | $186.45 | $188.09 | $184.95 | 124,700 |
| 21/08/2026 | $194.89 | $193.78 | $195.19 | $193.25 | 130,900 |
| 20/08/2026 | $192.46 | $192.76 | $193.46 | $191.83 | 72,300 |
| 19/08/2026 | $191.43 | $193.78 | $194.36 | $190.90 | 239,600 |
Graphs are not available, please refer to the detailed table