Find a quote
TFI INTERNATIONAL INC
176.11 Up 0.03 (0.02 %)
Delayed : 2026/09/23 17:40:00
- Previous close $176.08
- Opening $175.46
- Today High $177.92
- Today Low $174.95
- Price Bid $175.50
- Price Ask $175.50
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 260,010
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.11 | Up $0.00 | $176.11 | $176.11 | 92,700 |
| 03:59 PM | $176.11 | Down $ -0.12 | $176.19 | $176.11 | 2,100 |
| 03:58 PM | $176.23 | Up $0.10 | $176.32 | $176.11 | 2,400 |
| 03:57 PM | $176.13 | Down $ -0.11 | $176.36 | $176.09 | 1,300 |
| 03:56 PM | $176.24 | Up $0.10 | $176.26 | $176.07 | 1,300 |
| 03:55 PM | $176.14 | Up $0.05 | $176.15 | $175.97 | 5,100 |
| 03:54 PM | $176.09 | Down $ -0.17 | $176.30 | $176.09 | 3,600 |
| 03:53 PM | $176.27 | Up $0.08 | $176.28 | $176.19 | 1,600 |
| 03:52 PM | $176.18 | Down $ -0.25 | $176.43 | $176.18 | 3,200 |
| 03:51 PM | $176.43 | Down $ -0.02 | $176.45 | $176.43 | 300 |
| 03:50 PM | $176.45 | Down $ -0.32 | $176.69 | $176.26 | 6,600 |
| 03:49 PM | $176.77 | Up $0.08 | $176.81 | $176.68 | 400 |
| 03:48 PM | $176.69 | Up $0.00 | $176.82 | $176.69 | 200 |
| 03:47 PM | $176.69 | Down $ -0.11 | $176.74 | $176.69 | 700 |
| 03:45 PM | $176.80 | Up $0.08 | $176.80 | $176.61 | 900 |
| 03:45 PM | $176.80 | Up $0.00 | $176.80 | $176.61 | 0 |
| 03:43 PM | $176.72 | Up $0.09 | $176.73 | $176.43 | 1,600 |
| 03:43 PM | $176.72 | Up $0.00 | $176.73 | $176.43 | 0 |
| 03:42 PM | $176.63 | Down $ -0.16 | $176.76 | $176.63 | 1,500 |
| 03:41 PM | $176.80 | Up $0.13 | $176.80 | $176.68 | 200 |
| 03:40 PM | $176.67 | Down $ -0.01 | $176.80 | $176.67 | 200 |
| 03:39 PM | $176.68 | Down $ -0.12 | $176.68 | $176.68 | 100 |
| 03:38 PM | $176.80 | Up $0.04 | $176.80 | $176.65 | 1,700 |
| 03:37 PM | $176.76 | Down $ -0.09 | $176.81 | $176.76 | 400 |
| 03:36 PM | $176.85 | Down $ -0.02 | $176.85 | $176.85 | 100 |
| 03:35 PM | $176.86 | Up $0.17 | $176.86 | $176.69 | 300 |
| 03:34 PM | $176.69 | Up $0.12 | $176.69 | $176.55 | 1,400 |
| 03:33 PM | $176.57 | Up $0.15 | $176.62 | $176.57 | 300 |
| 03:31 PM | $176.42 | Up $0.05 | $176.52 | $176.42 | 400 |
| 03:31 PM | $176.42 | Up $0.00 | $176.52 | $176.42 | 0 |
| 03:29 PM | $176.37 | Down $ -0.20 | $176.57 | $176.37 | 400 |
| 03:29 PM | $176.37 | Up $0.00 | $176.57 | $176.37 | 0 |
| 03:28 PM | $176.57 | Down $ -0.01 | $176.57 | $176.57 | 100 |
| 03:25 PM | $176.58 | Down $ -0.17 | $176.91 | $176.58 | 1,800 |
| 03:25 PM | $176.58 | Up $0.00 | $176.91 | $176.58 | 0 |
| 03:25 PM | $176.58 | Up $0.00 | $176.91 | $176.58 | 0 |
| 03:23 PM | $176.75 | Down $ -0.04 | $176.75 | $176.75 | 100 |
| 03:23 PM | $176.75 | Up $0.00 | $176.75 | $176.75 | 0 |
| 03:22 PM | $176.79 | Up $0.13 | $176.79 | $176.79 | 200 |
| 03:18 PM | $176.66 | Down $ -0.31 | $176.97 | $176.65 | 1,900 |
| 03:18 PM | $176.66 | Up $0.00 | $176.97 | $176.65 | 0 |
| 03:18 PM | $176.66 | Up $0.00 | $176.97 | $176.65 | 0 |
| 03:18 PM | $176.66 | Up $0.00 | $176.97 | $176.65 | 0 |
| 03:17 PM | $176.97 | Down $ -0.14 | $176.97 | $176.97 | 100 |
| 03:16 PM | $177.11 | Up $0.21 | $177.11 | $177.11 | 100 |
| 03:15 PM | $176.90 | Down $ -0.02 | $176.90 | $176.90 | 100 |
| 03:14 PM | $176.92 | Up $0.05 | $177.04 | $176.92 | 200 |
| 03:12 PM | $176.87 | Up $0.00 | $176.87 | $176.87 | 100 |
| 03:12 PM | $176.87 | Up $0.00 | $176.87 | $176.87 | 0 |
| 03:08 PM | $176.87 | Up $0.03 | $177.06 | $176.87 | 200 |
| 03:08 PM | $176.87 | Up $0.00 | $177.06 | $176.87 | 0 |
| 03:08 PM | $176.87 | Up $0.00 | $177.06 | $176.87 | 0 |
| 03:08 PM | $176.87 | Up $0.00 | $177.06 | $176.87 | 0 |
| 03:07 PM | $176.84 | Up $0.02 | $177.02 | $176.83 | 1,900 |
| 03:05 PM | $176.82 | Down $ -0.09 | $176.82 | $176.82 | 100 |
| 03:05 PM | $176.82 | Up $0.00 | $176.82 | $176.82 | 0 |
| 03:03 PM | $176.91 | Up $0.09 | $176.91 | $176.82 | 200 |
| 03:03 PM | $176.91 | Up $0.00 | $176.91 | $176.82 | 0 |
| 03:01 PM | $176.82 | Up $0.00 | $176.82 | $176.82 | 100 |
| 03:01 PM | $176.82 | Up $0.00 | $176.82 | $176.82 | 0 |
| 03:00 PM | $176.82 | Down $ -0.03 | $176.82 | $176.82 | 100 |
| 02:59 PM | $176.85 | Down $ -0.03 | $176.91 | $176.85 | 1,300 |
| 02:58 PM | $176.88 | Up $0.01 | $176.95 | $176.88 | 1,000 |
| 02:56 PM | $176.87 | Up $0.08 | $176.89 | $176.86 | 500 |
| 02:56 PM | $176.87 | Up $0.00 | $176.89 | $176.86 | 0 |
| 02:55 PM | $176.79 | Up $0.04 | $176.86 | $176.79 | 700 |
| 02:53 PM | $176.75 | Up $0.00 | $176.82 | $176.75 | 200 |
| 02:53 PM | $176.75 | Up $0.00 | $176.82 | $176.75 | 0 |
| 02:52 PM | $176.75 | Down $ -0.10 | $176.77 | $176.75 | 200 |
| 02:50 PM | $176.85 | Up $0.05 | $176.85 | $176.84 | 400 |
| 02:50 PM | $176.85 | Up $0.00 | $176.85 | $176.84 | 0 |
| 02:49 PM | $176.80 | Down $ -0.04 | $176.85 | $176.80 | 700 |
| 02:48 PM | $176.84 | Down $ -0.03 | $176.91 | $176.82 | 400 |
| 02:45 PM | $176.88 | Up $0.04 | $176.88 | $176.88 | 100 |
| 02:45 PM | $176.88 | Up $0.00 | $176.88 | $176.88 | 0 |
| 02:45 PM | $176.88 | Up $0.00 | $176.88 | $176.88 | 0 |
| 02:42 PM | $176.83 | Down $ -0.19 | $176.86 | $176.83 | 600 |
| 02:42 PM | $176.83 | Up $0.00 | $176.86 | $176.83 | 0 |
| 02:42 PM | $176.83 | Up $0.00 | $176.86 | $176.83 | 0 |
| 02:41 PM | $177.02 | Up $0.00 | $177.02 | $177.02 | 200 |
| 02:40 PM | $177.02 | Up $0.15 | $177.02 | $177.02 | 200 |
| 02:38 PM | $176.87 | Down $ -0.12 | $176.98 | $176.87 | 700 |
| 02:38 PM | $176.87 | Up $0.00 | $176.98 | $176.87 | 0 |
| 02:37 PM | $176.99 | Down $ -0.01 | $177.02 | $176.99 | 600 |
| 02:36 PM | $177.00 | Up $0.00 | $177.09 | $177.00 | 1,100 |
| 02:35 PM | $177.00 | Down $ -0.14 | $177.11 | $176.99 | 2,600 |
| 02:33 PM | $177.14 | Down $ -0.08 | $177.25 | $177.14 | 800 |
| 02:33 PM | $177.14 | Up $0.00 | $177.25 | $177.14 | 0 |
| 02:32 PM | $177.22 | Down $ -0.04 | $177.24 | $177.22 | 400 |
| 02:31 PM | $177.26 | Down $ -0.03 | $177.29 | $177.24 | 500 |
| 02:28 PM | $177.29 | Down $ -0.17 | $177.39 | $177.29 | 2,100 |
| 02:28 PM | $177.29 | Up $0.00 | $177.39 | $177.29 | 0 |
| 02:28 PM | $177.29 | Up $0.00 | $177.39 | $177.29 | 0 |
| 02:26 PM | $177.46 | Up $0.00 | $177.46 | $177.46 | 400 |
| 02:26 PM | $177.46 | Up $0.00 | $177.46 | $177.46 | 0 |
| 02:25 PM | $177.46 | Down $ -0.08 | $177.46 | $177.43 | 1,500 |
| 02:20 PM | $177.54 | Down $ -0.10 | $177.73 | $177.54 | 1,200 |
| 02:20 PM | $177.54 | Up $0.00 | $177.73 | $177.54 | 0 |
| 02:20 PM | $177.54 | Up $0.00 | $177.73 | $177.54 | 0 |
| 02:20 PM | $177.54 | Up $0.00 | $177.73 | $177.54 | 0 |
| 02:20 PM | $177.54 | Up $0.00 | $177.73 | $177.54 | 0 |
| 02:17 PM | $177.64 | Down $ -0.02 | $177.75 | $177.62 | 1,600 |
| 02:17 PM | $177.64 | Up $0.00 | $177.75 | $177.62 | 0 |
| 02:17 PM | $177.64 | Up $0.00 | $177.75 | $177.62 | 0 |
| 02:16 PM | $177.66 | Down $ -0.03 | $177.85 | $177.66 | 800 |
| 02:07 PM | $177.69 | Up $0.04 | $177.69 | $177.69 | 100 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:07 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 02:05 PM | $177.65 | Down $ -0.17 | $177.81 | $177.65 | 900 |
| 02:05 PM | $177.65 | Up $0.00 | $177.81 | $177.65 | 0 |
| 02:04 PM | $177.82 | Down $ -0.10 | $177.89 | $177.82 | 700 |
| 02:03 PM | $177.92 | Up $0.03 | $177.92 | $177.92 | 300 |
| 02:02 PM | $177.89 | Up $0.09 | $177.89 | $177.89 | 500 |
| 02:00 PM | $177.80 | Down $ -0.05 | $177.84 | $177.76 | 2,600 |
| 02:00 PM | $177.80 | Up $0.00 | $177.84 | $177.76 | 0 |
| 01:59 PM | $177.85 | Up $0.20 | $177.85 | $177.76 | 1,100 |
| 01:58 PM | $177.65 | Up $0.18 | $177.76 | $177.59 | 4,000 |
| 01:46 PM | $177.48 | Up $0.13 | $177.48 | $177.48 | 100 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:46 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 0 |
| 01:45 PM | $177.35 | Up $0.14 | $177.35 | $177.17 | 900 |
| 01:44 PM | $177.21 | Down $ -0.06 | $177.29 | $177.21 | 600 |
| 01:43 PM | $177.27 | Down $ -0.02 | $177.27 | $177.27 | 100 |
| 01:42 PM | $177.29 | Up $0.19 | $177.46 | $177.26 | 1,100 |
| 01:40 PM | $177.10 | Down $ -0.08 | $177.19 | $177.10 | 900 |
| 01:40 PM | $177.10 | Up $0.00 | $177.19 | $177.10 | 0 |
| 01:39 PM | $177.18 | Down $ -0.07 | $177.38 | $177.18 | 1,100 |
| 01:35 PM | $177.25 | Up $0.10 | $177.28 | $177.18 | 2,000 |
| 01:35 PM | $177.25 | Up $0.00 | $177.28 | $177.18 | 0 |
| 01:35 PM | $177.25 | Up $0.00 | $177.28 | $177.18 | 0 |
| 01:35 PM | $177.25 | Up $0.00 | $177.28 | $177.18 | 0 |
| 01:34 PM | $177.15 | Down $ -0.17 | $177.22 | $177.11 | 700 |
| 01:32 PM | $177.32 | Down $ -0.12 | $177.46 | $177.28 | 1,200 |
| 01:32 PM | $177.32 | Up $0.00 | $177.46 | $177.28 | 0 |
| 01:31 PM | $177.44 | Down $ -0.03 | $177.44 | $177.36 | 700 |
| 01:30 PM | $177.48 | Up $0.00 | $177.48 | $177.48 | 100 |
| 01:28 PM | $177.47 | Down $ -0.07 | $177.57 | $177.47 | 200 |
| 01:28 PM | $177.47 | Up $0.00 | $177.57 | $177.47 | 0 |
| 01:26 PM | $177.55 | Up $0.07 | $177.55 | $177.53 | 200 |
| 01:26 PM | $177.55 | Up $0.00 | $177.55 | $177.53 | 0 |
| 01:25 PM | $177.47 | Up $0.06 | $177.47 | $177.32 | 1,200 |
| 01:24 PM | $177.41 | Down $ -0.14 | $177.57 | $177.41 | 1,200 |
| 01:23 PM | $177.55 | Up $0.08 | $177.55 | $177.55 | 400 |
| 01:22 PM | $177.47 | Down $ -0.06 | $177.56 | $177.47 | 200 |
| 01:21 PM | $177.53 | Down $ -0.20 | $177.67 | $177.52 | 900 |
| 01:20 PM | $177.73 | Down $ -0.03 | $177.73 | $177.72 | 400 |
| 01:18 PM | $177.76 | Up $0.03 | $177.77 | $177.76 | 900 |
| 01:18 PM | $177.76 | Up $0.00 | $177.77 | $177.76 | 0 |
| 01:14 PM | $177.73 | Up $0.09 | $177.73 | $177.73 | 100 |
| 01:14 PM | $177.73 | Up $0.00 | $177.73 | $177.73 | 0 |
| 01:14 PM | $177.73 | Up $0.00 | $177.73 | $177.73 | 0 |
| 01:14 PM | $177.73 | Up $0.00 | $177.73 | $177.73 | 0 |
| 01:10 PM | $177.64 | Up $0.31 | $177.64 | $177.64 | 800 |
| 01:10 PM | $177.64 | Up $0.00 | $177.64 | $177.64 | 0 |
| 01:10 PM | $177.64 | Up $0.00 | $177.64 | $177.64 | 0 |
| 01:10 PM | $177.64 | Up $0.00 | $177.64 | $177.64 | 0 |
| 01:02 PM | $177.33 | Down $ -0.13 | $177.58 | $177.33 | 600 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:02 PM | $177.33 | Up $0.00 | $177.58 | $177.33 | 0 |
| 01:01 PM | $177.46 | Down $ -0.12 | $177.86 | $177.46 | 900 |
| 01:00 PM | $177.58 | Up $0.00 | $177.58 | $177.58 | 100 |
| 12:58 PM | $177.58 | Up $0.28 | $177.58 | $177.58 | 100 |
| 12:58 PM | $177.58 | Up $0.00 | $177.58 | $177.58 | 0 |
| 12:55 PM | $177.30 | Up $0.02 | $177.30 | $177.30 | 100 |
| 12:55 PM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 12:55 PM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 12:54 PM | $177.28 | Up $0.16 | $177.28 | $177.05 | 3,000 |
| 12:53 PM | $177.12 | Down $ -0.10 | $177.14 | $177.12 | 300 |
| 12:52 PM | $177.22 | Down $ -0.01 | $177.23 | $177.22 | 200 |
| 12:51 PM | $177.23 | Down $ -0.05 | $177.23 | $177.23 | 100 |
| 12:50 PM | $177.28 | Up $0.14 | $177.34 | $177.21 | 3,800 |
| 12:49 PM | $177.14 | Up $0.14 | $177.14 | $177.07 | 600 |
| 12:48 PM | $177.00 | Down $ -0.06 | $177.00 | $177.00 | 100 |
| 12:47 PM | $177.06 | Up $0.06 | $177.14 | $177.06 | 1,800 |
| 12:46 PM | $177.00 | Down $ -0.01 | $177.00 | $177.00 | 100 |
| 12:43 PM | $177.01 | Down $ -0.03 | $177.01 | $177.01 | 100 |
| 12:43 PM | $177.01 | Up $0.00 | $177.01 | $177.01 | 0 |
| 12:43 PM | $177.01 | Up $0.00 | $177.01 | $177.01 | 0 |
| 12:42 PM | $177.04 | Down $ -0.04 | $177.05 | $177.04 | 600 |
| 12:40 PM | $177.08 | Down $ -0.03 | $177.10 | $177.08 | 300 |
| 12:40 PM | $177.08 | Up $0.00 | $177.10 | $177.08 | 0 |
| 12:39 PM | $177.11 | Down $ -0.11 | $177.13 | $177.11 | 300 |
| 12:38 PM | $177.22 | Up $0.16 | $177.30 | $177.07 | 700 |
| 12:35 PM | $177.06 | Up $0.23 | $177.06 | $177.06 | 100 |
| 12:35 PM | $177.06 | Up $0.00 | $177.06 | $177.06 | 0 |
| 12:35 PM | $177.06 | Up $0.00 | $177.06 | $177.06 | 0 |
| 12:30 PM | $176.83 | Up $0.23 | $176.83 | $176.79 | 300 |
| 12:30 PM | $176.83 | Up $0.00 | $176.83 | $176.79 | 0 |
| 12:30 PM | $176.83 | Up $0.00 | $176.83 | $176.79 | 0 |
| 12:30 PM | $176.83 | Up $0.00 | $176.83 | $176.79 | 0 |
| 12:30 PM | $176.83 | Up $0.00 | $176.83 | $176.79 | 0 |
| 12:29 PM | $176.61 | Up $0.01 | $176.78 | $176.59 | 400 |
| 12:27 PM | $176.59 | Up $0.10 | $176.59 | $176.59 | 700 |
| 12:27 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 12:19 PM | $176.49 | Down $ -0.12 | $176.52 | $176.45 | 900 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:19 PM | $176.49 | Up $0.00 | $176.52 | $176.45 | 0 |
| 12:17 PM | $176.61 | Up $0.00 | $176.61 | $176.61 | 200 |
| 12:17 PM | $176.61 | Up $0.00 | $176.61 | $176.61 | 0 |
| 12:16 PM | $176.61 | Down $ -0.26 | $176.94 | $176.61 | 2,100 |
| 12:13 PM | $176.87 | Up $0.03 | $176.87 | $176.87 | 100 |
| 12:13 PM | $176.87 | Up $0.00 | $176.87 | $176.87 | 0 |
| 12:13 PM | $176.87 | Up $0.00 | $176.87 | $176.87 | 0 |
| 12:11 PM | $176.84 | Up $0.11 | $176.84 | $176.83 | 700 |
| 12:11 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 12:07 PM | $176.73 | Up $0.14 | $176.73 | $176.60 | 2,200 |
| 12:07 PM | $176.73 | Up $0.00 | $176.73 | $176.60 | 0 |
| 12:07 PM | $176.73 | Up $0.00 | $176.73 | $176.60 | 0 |
| 12:07 PM | $176.73 | Up $0.00 | $176.73 | $176.60 | 0 |
| 12:06 PM | $176.59 | Up $0.15 | $176.59 | $176.47 | 200 |
| 12:05 PM | $176.44 | Down $ -0.14 | $176.44 | $176.44 | 100 |
| 12:02 PM | $176.58 | Down $ -0.06 | $176.59 | $176.58 | 400 |
| 12:02 PM | $176.58 | Up $0.00 | $176.59 | $176.58 | 0 |
| 12:02 PM | $176.58 | Up $0.00 | $176.59 | $176.58 | 0 |
| 12:00 PM | $176.64 | Down $ -0.13 | $176.64 | $176.64 | 200 |
| 12:00 PM | $176.64 | Up $0.00 | $176.64 | $176.64 | 0 |
| 11:59 AM | $176.77 | Up $0.11 | $176.77 | $176.77 | 300 |
| 11:55 AM | $176.65 | Down $ -0.14 | $176.65 | $176.65 | 200 |
| 11:55 AM | $176.65 | Up $0.00 | $176.65 | $176.65 | 0 |
| 11:55 AM | $176.65 | Up $0.00 | $176.65 | $176.65 | 0 |
| 11:55 AM | $176.65 | Up $0.00 | $176.65 | $176.65 | 0 |
| 11:52 AM | $176.80 | Up $0.08 | $176.80 | $176.80 | 100 |
| 11:52 AM | $176.80 | Up $0.00 | $176.80 | $176.80 | 0 |
| 11:52 AM | $176.80 | Up $0.00 | $176.80 | $176.80 | 0 |
| 11:51 AM | $176.71 | Down $ -0.06 | $176.73 | $176.71 | 400 |
| 11:49 AM | $176.77 | Down $ -0.07 | $176.78 | $176.77 | 200 |
| 11:49 AM | $176.77 | Up $0.00 | $176.78 | $176.77 | 0 |
| 11:48 AM | $176.84 | Down $ -0.13 | $176.97 | $176.84 | 600 |
| 11:47 AM | $176.97 | Up $0.22 | $176.97 | $176.68 | 2,000 |
| 11:45 AM | $176.75 | Up $0.25 | $176.75 | $176.75 | 200 |
| 11:45 AM | $176.75 | Up $0.00 | $176.75 | $176.75 | 0 |
| 11:44 AM | $176.50 | Down $ -0.04 | $176.50 | $176.50 | 200 |
| 11:42 AM | $176.54 | Up $0.13 | $176.54 | $176.37 | 600 |
| 11:42 AM | $176.54 | Up $0.00 | $176.54 | $176.37 | 0 |
| 11:41 AM | $176.42 | Down $ -0.14 | $176.49 | $176.42 | 700 |
| 11:39 AM | $176.55 | Down $ -0.16 | $176.55 | $176.55 | 100 |
| 11:39 AM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 11:38 AM | $176.71 | Down $ -0.17 | $176.88 | $176.70 | 1,200 |
| 11:37 AM | $176.88 | Up $0.34 | $176.89 | $176.56 | 3,600 |
| 11:35 AM | $176.55 | Up $0.03 | $176.55 | $176.55 | 100 |
| 11:35 AM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 11:34 AM | $176.51 | Up $0.02 | $176.51 | $176.49 | 300 |
| 11:33 AM | $176.49 | Down $ -0.19 | $176.69 | $176.49 | 400 |
| 11:32 AM | $176.68 | Up $0.14 | $176.68 | $176.58 | 700 |
| 11:31 AM | $176.54 | Up $0.06 | $176.68 | $176.51 | 800 |
| 11:23 AM | $176.48 | Down $ -0.01 | $176.48 | $176.48 | 100 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:23 AM | $176.48 | Up $0.00 | $176.48 | $176.48 | 0 |
| 11:20 AM | $176.49 | Up $0.08 | $176.49 | $176.45 | 200 |
| 11:20 AM | $176.49 | Up $0.00 | $176.49 | $176.45 | 0 |
| 11:20 AM | $176.49 | Up $0.00 | $176.49 | $176.45 | 0 |
| 11:19 AM | $176.41 | Down $ -0.02 | $176.43 | $176.41 | 700 |
| 11:16 AM | $176.43 | Down $ -0.09 | $176.57 | $176.43 | 600 |
| 11:16 AM | $176.43 | Up $0.00 | $176.57 | $176.43 | 0 |
| 11:16 AM | $176.43 | Up $0.00 | $176.57 | $176.43 | 0 |
| 11:14 AM | $176.53 | Up $0.02 | $176.53 | $176.53 | 200 |
| 11:14 AM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 11:13 AM | $176.51 | Up $0.06 | $176.51 | $176.51 | 100 |
| 11:12 AM | $176.44 | Up $0.29 | $176.44 | $176.32 | 1,500 |
| 11:08 AM | $176.15 | Up $0.30 | $176.15 | $175.75 | 1,400 |
| 11:08 AM | $176.15 | Up $0.00 | $176.15 | $175.75 | 0 |
| 11:08 AM | $176.15 | Up $0.00 | $176.15 | $175.75 | 0 |
| 11:08 AM | $176.15 | Up $0.00 | $176.15 | $175.75 | 0 |
| 11:07 AM | $175.85 | Up $0.16 | $175.85 | $175.73 | 200 |
| 11:06 AM | $175.69 | Down $ -0.07 | $175.69 | $175.64 | 700 |
| 11:05 AM | $175.76 | Down $ -0.03 | $175.76 | $175.74 | 300 |
| 11:04 AM | $175.79 | Down $ -0.20 | $175.81 | $175.79 | 300 |
| 11:03 AM | $175.99 | Up $0.01 | $175.99 | $175.99 | 100 |
| 10:59 AM | $175.98 | Down $ -0.03 | $175.98 | $175.98 | 300 |
| 10:59 AM | $175.98 | Up $0.00 | $175.98 | $175.98 | 0 |
| 10:59 AM | $175.98 | Up $0.00 | $175.98 | $175.98 | 0 |
| 10:59 AM | $175.98 | Up $0.00 | $175.98 | $175.98 | 0 |
| 10:58 AM | $176.01 | Down $ -0.01 | $176.03 | $176.01 | 200 |
| 10:57 AM | $176.02 | Down $ -0.47 | $176.23 | $176.02 | 1,500 |
| 10:55 AM | $176.49 | Up $0.06 | $176.49 | $176.49 | 100 |
| 10:55 AM | $176.49 | Up $0.00 | $176.49 | $176.49 | 0 |
| 10:51 AM | $176.43 | Up $0.32 | $176.53 | $176.25 | 2,200 |
| 10:51 AM | $176.43 | Up $0.00 | $176.53 | $176.25 | 0 |
| 10:51 AM | $176.43 | Up $0.00 | $176.53 | $176.25 | 0 |
| 10:51 AM | $176.43 | Up $0.00 | $176.53 | $176.25 | 0 |
| 10:50 AM | $176.11 | Up $0.16 | $176.11 | $176.11 | 100 |
| 10:47 AM | $175.95 | Down $ -0.09 | $175.95 | $175.95 | 800 |
| 10:47 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
| 10:47 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
| 10:46 AM | $176.04 | Up $0.27 | $176.05 | $175.77 | 1,300 |
| 10:45 AM | $175.77 | Down $ -0.36 | $176.23 | $175.77 | 600 |
| 10:40 AM | $176.13 | Down $ -0.13 | $176.13 | $176.13 | 200 |
| 10:40 AM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 10:40 AM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 10:40 AM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 10:40 AM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 10:39 AM | $176.26 | Down $ -0.20 | $176.28 | $176.26 | 300 |
| 10:35 AM | $176.46 | Up $0.13 | $176.46 | $176.13 | 1,100 |
| 10:35 AM | $176.46 | Up $0.00 | $176.46 | $176.13 | 0 |
| 10:35 AM | $176.46 | Up $0.00 | $176.46 | $176.13 | 0 |
| 10:35 AM | $176.46 | Up $0.00 | $176.46 | $176.13 | 0 |
| 10:34 AM | $176.33 | Up $0.19 | $176.42 | $176.14 | 1,900 |
| 10:33 AM | $176.14 | Up $0.00 | $176.14 | $176.14 | 100 |
| 10:32 AM | $176.14 | Up $0.01 | $176.14 | $176.14 | 100 |
| 10:31 AM | $176.13 | Down $ -0.19 | $176.14 | $176.13 | 200 |
| 10:25 AM | $176.32 | Down $ -0.35 | $176.71 | $176.32 | 700 |
| 10:25 AM | $176.32 | Up $0.00 | $176.71 | $176.32 | 0 |
| 10:25 AM | $176.32 | Up $0.00 | $176.71 | $176.32 | 0 |
| 10:25 AM | $176.32 | Up $0.00 | $176.71 | $176.32 | 0 |
| 10:25 AM | $176.32 | Up $0.00 | $176.71 | $176.32 | 0 |
| 10:25 AM | $176.32 | Up $0.00 | $176.71 | $176.32 | 0 |
| 10:24 AM | $176.67 | Down $ -0.43 | $176.87 | $176.67 | 800 |
| 10:23 AM | $177.10 | Up $0.01 | $177.10 | $177.10 | 200 |
| 10:22 AM | $177.09 | Up $0.25 | $177.19 | $177.09 | 200 |
| 10:17 AM | $176.84 | Up $0.06 | $176.84 | $176.78 | 300 |
| 10:17 AM | $176.84 | Up $0.00 | $176.84 | $176.78 | 0 |
| 10:17 AM | $176.84 | Up $0.00 | $176.84 | $176.78 | 0 |
| 10:17 AM | $176.84 | Up $0.00 | $176.84 | $176.78 | 0 |
| 10:17 AM | $176.84 | Up $0.00 | $176.84 | $176.78 | 0 |
| 10:16 AM | $176.78 | Up $0.24 | $176.78 | $176.24 | 1,000 |
| 10:15 AM | $176.54 | Up $0.59 | $176.54 | $176.01 | 800 |
| 10:14 AM | $175.95 | Up $0.25 | $176.05 | $175.73 | 700 |
| 10:13 AM | $175.70 | Down $ -0.19 | $175.70 | $175.70 | 100 |
| 10:12 AM | $175.89 | Down $ -0.12 | $175.89 | $175.57 | 200 |
| 10:11 AM | $176.01 | Up $0.19 | $176.01 | $175.57 | 800 |
| 10:10 AM | $175.82 | Up $0.10 | $176.08 | $175.82 | 1,400 |
| 10:07 AM | $175.72 | Up $0.59 | $175.72 | $175.61 | 200 |
| 10:07 AM | $175.72 | Up $0.00 | $175.72 | $175.61 | 0 |
| 10:07 AM | $175.72 | Up $0.00 | $175.72 | $175.61 | 0 |
| 10:02 AM | $175.13 | Down $ -0.15 | $175.24 | $175.13 | 200 |
| 10:02 AM | $175.13 | Up $0.00 | $175.24 | $175.13 | 0 |
| 10:02 AM | $175.13 | Up $0.00 | $175.24 | $175.13 | 0 |
| 10:02 AM | $175.13 | Up $0.00 | $175.24 | $175.13 | 0 |
| 10:02 AM | $175.13 | Up $0.00 | $175.24 | $175.13 | 0 |
| 10:01 AM | $175.28 | Up $0.01 | $175.28 | $175.28 | 100 |
| 10:00 AM | $175.27 | Up $0.01 | $175.27 | $175.27 | 200 |
| 09:59 AM | $175.26 | Up $0.31 | $175.67 | $175.13 | 800 |
| 09:54 AM | $174.95 | Up $0.00 | $174.95 | $174.95 | 100 |
| 09:54 AM | $174.95 | Up $0.00 | $174.95 | $174.95 | 0 |
| 09:54 AM | $174.95 | Up $0.00 | $174.95 | $174.95 | 0 |
| 09:54 AM | $174.95 | Up $0.00 | $174.95 | $174.95 | 0 |
| 09:54 AM | $174.95 | Up $0.00 | $174.95 | $174.95 | 0 |
| 09:52 AM | $174.95 | Down $ -0.24 | $175.62 | $174.95 | 500 |
| 09:52 AM | $174.95 | Up $0.00 | $175.62 | $174.95 | 0 |
| 09:50 AM | $175.19 | Up $0.03 | $175.19 | $175.19 | 100 |
| 09:50 AM | $175.19 | Up $0.00 | $175.19 | $175.19 | 0 |
| 09:48 AM | $175.16 | Down $ -0.36 | $175.16 | $175.16 | 100 |
| 09:48 AM | $175.16 | Up $0.00 | $175.16 | $175.16 | 0 |
| 09:47 AM | $175.52 | Down $ -0.19 | $175.52 | $175.50 | 200 |
| 09:43 AM | $175.71 | Up $0.01 | $175.73 | $175.67 | 900 |
| 09:43 AM | $175.71 | Up $0.00 | $175.73 | $175.67 | 0 |
| 09:43 AM | $175.71 | Up $0.00 | $175.73 | $175.67 | 0 |
| 09:43 AM | $175.71 | Up $0.00 | $175.73 | $175.67 | 0 |
| 09:42 AM | $175.70 | Up $0.13 | $176.27 | $175.67 | 2,900 |
| 09:41 AM | $175.57 | Up $0.45 | $175.57 | $175.57 | 100 |
| 09:39 AM | $175.12 | Down $ -0.06 | $175.13 | $175.12 | 400 |
| 09:39 AM | $175.12 | Up $0.00 | $175.13 | $175.12 | 0 |
| 09:35 AM | $175.18 | Down $ -0.28 | $175.57 | $175.18 | 300 |
| 09:35 AM | $175.18 | Up $0.00 | $175.57 | $175.18 | 0 |
| 09:35 AM | $175.18 | Up $0.00 | $175.57 | $175.18 | 0 |
| 09:35 AM | $175.18 | Up $0.00 | $175.57 | $175.18 | 0 |
| 09:30 AM | $175.46 | Down $ -0.62 | $175.46 | $175.46 | 700 |
| 09:30 AM | $175.46 | Up $0.00 | $175.46 | $175.46 | 0 |
| 09:30 AM | $175.46 | Up $0.00 | $175.46 | $175.46 | 0 |
| 09:30 AM | $175.46 | Up $0.00 | $175.46 | $175.46 | 0 |
| 09:30 AM | $175.46 | Up $0.00 | $175.46 | $175.46 | 0 |
| Previous close | $176.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/08/2026 | $195.79 | $197.92 | $198.06 | $195.42 | 157,300 |
| 17/08/2026 | $202.26 | $204.14 | $205.15 | $201.73 | 102,500 |
| 14/08/2026 | $203.51 | $204.20 | $205.11 | $202.52 | 137,900 |
| 13/08/2026 | $204.80 | $205.20 | $206.04 | $204.39 | 154,400 |
| 12/08/2026 | $203.35 | $201.75 | $203.89 | $201.25 | 161,400 |
Graphs are not available, please refer to the detailed table