Find a quote
TFI INTERNATIONAL INC
187.57 Up 1.97 (1.05 %)
Delayed : 2026/08/26 17:40:00
- Previous close $185.60
- Opening $185.20
- Today High $188.86
- Today Low $184.04
- Price Bid $185.60
- Price Ask $185.60
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 138,638
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $187.57 | Up $0.00 | $187.57 | $187.57 | 35,800 |
| 03:59 PM | $187.57 | Up $0.23 | $187.57 | $187.33 | 3,000 |
| 03:58 PM | $187.34 | Down $ -0.04 | $187.50 | $187.34 | 900 |
| 03:57 PM | $187.38 | Down $ -0.12 | $187.42 | $187.34 | 1,700 |
| 03:56 PM | $187.50 | Up $0.03 | $187.50 | $187.50 | 100 |
| 03:55 PM | $187.47 | Down $ -0.09 | $187.56 | $187.47 | 800 |
| 03:54 PM | $187.56 | Up $0.19 | $187.58 | $187.36 | 1,300 |
| 03:53 PM | $187.36 | Up $0.02 | $187.36 | $187.35 | 200 |
| 03:52 PM | $187.35 | Down $ -0.07 | $187.39 | $187.21 | 2,400 |
| 03:51 PM | $187.42 | Down $ -0.01 | $187.42 | $187.42 | 100 |
| 03:50 PM | $187.43 | Up $0.09 | $187.43 | $186.97 | 5,700 |
| 03:49 PM | $187.34 | Down $ -0.01 | $187.43 | $187.34 | 800 |
| 03:48 PM | $187.36 | Up $0.04 | $187.36 | $187.36 | 100 |
| 03:47 PM | $187.31 | Up $0.00 | $187.39 | $187.31 | 400 |
| 03:44 PM | $187.31 | Up $0.15 | $187.31 | $187.21 | 600 |
| 03:44 PM | $187.31 | Up $0.00 | $187.31 | $187.21 | 0 |
| 03:44 PM | $187.31 | Up $0.00 | $187.31 | $187.21 | 0 |
| 03:43 PM | $187.16 | Up $0.21 | $187.16 | $186.95 | 2,500 |
| 03:42 PM | $186.95 | Up $0.11 | $186.95 | $186.89 | 200 |
| 03:41 PM | $186.84 | Down $ -0.01 | $186.85 | $186.66 | 1,700 |
| 03:40 PM | $186.85 | Up $0.01 | $186.85 | $186.84 | 500 |
| 03:37 PM | $186.84 | Down $ -0.12 | $186.85 | $186.84 | 200 |
| 03:37 PM | $186.84 | Up $0.00 | $186.85 | $186.84 | 0 |
| 03:37 PM | $186.84 | Up $0.00 | $186.85 | $186.84 | 0 |
| 03:36 PM | $186.96 | Down $ -0.04 | $186.96 | $186.96 | 700 |
| 03:35 PM | $187.00 | Down $ -0.12 | $187.09 | $187.00 | 1,100 |
| 03:33 PM | $187.12 | Up $0.00 | $187.12 | $187.12 | 100 |
| 03:33 PM | $187.12 | Up $0.00 | $187.12 | $187.12 | 0 |
| 03:32 PM | $187.12 | Up $0.00 | $187.12 | $187.12 | 100 |
| 03:31 PM | $187.12 | Up $0.08 | $187.12 | $187.12 | 100 |
| 03:30 PM | $187.04 | Down $ -0.06 | $187.09 | $187.04 | 200 |
| 03:29 PM | $187.10 | Down $ -0.17 | $187.16 | $187.10 | 800 |
| 03:26 PM | $187.27 | Down $ -0.16 | $187.29 | $187.10 | 3,400 |
| 03:26 PM | $187.27 | Up $0.00 | $187.29 | $187.10 | 0 |
| 03:26 PM | $187.27 | Up $0.00 | $187.29 | $187.10 | 0 |
| 03:21 PM | $187.43 | Up $0.24 | $187.43 | $187.26 | 300 |
| 03:21 PM | $187.43 | Up $0.00 | $187.43 | $187.26 | 0 |
| 03:21 PM | $187.43 | Up $0.00 | $187.43 | $187.26 | 0 |
| 03:21 PM | $187.43 | Up $0.00 | $187.43 | $187.26 | 0 |
| 03:21 PM | $187.43 | Up $0.00 | $187.43 | $187.26 | 0 |
| 03:16 PM | $187.19 | Up $0.21 | $187.19 | $187.19 | 100 |
| 03:16 PM | $187.19 | Up $0.00 | $187.19 | $187.19 | 0 |
| 03:16 PM | $187.19 | Up $0.00 | $187.19 | $187.19 | 0 |
| 03:16 PM | $187.19 | Up $0.00 | $187.19 | $187.19 | 0 |
| 03:16 PM | $187.19 | Up $0.00 | $187.19 | $187.19 | 0 |
| 03:15 PM | $186.98 | Down $ -0.29 | $186.98 | $186.98 | 100 |
| 03:13 PM | $187.27 | Down $ -0.22 | $187.27 | $187.27 | 300 |
| 03:13 PM | $187.27 | Up $0.00 | $187.27 | $187.27 | 0 |
| 03:08 PM | $187.49 | Down $ -0.23 | $187.67 | $187.49 | 900 |
| 03:08 PM | $187.49 | Up $0.00 | $187.67 | $187.49 | 0 |
| 03:08 PM | $187.49 | Up $0.00 | $187.67 | $187.49 | 0 |
| 03:08 PM | $187.49 | Up $0.00 | $187.67 | $187.49 | 0 |
| 03:08 PM | $187.49 | Up $0.00 | $187.67 | $187.49 | 0 |
| 03:02 PM | $187.72 | Down $ -0.06 | $187.73 | $187.72 | 200 |
| 03:02 PM | $187.72 | Up $0.00 | $187.73 | $187.72 | 0 |
| 03:02 PM | $187.72 | Up $0.00 | $187.73 | $187.72 | 0 |
| 03:02 PM | $187.72 | Up $0.00 | $187.73 | $187.72 | 0 |
| 03:02 PM | $187.72 | Up $0.00 | $187.73 | $187.72 | 0 |
| 03:02 PM | $187.72 | Up $0.00 | $187.73 | $187.72 | 0 |
| 03:00 PM | $187.78 | Down $ -0.02 | $187.78 | $187.65 | 200 |
| 03:00 PM | $187.78 | Up $0.00 | $187.78 | $187.65 | 0 |
| 02:58 PM | $187.80 | Up $0.16 | $187.80 | $187.80 | 100 |
| 02:58 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:57 PM | $187.65 | Up $0.23 | $187.79 | $187.57 | 400 |
| 02:56 PM | $187.42 | Up $0.02 | $187.42 | $187.42 | 100 |
| 02:50 PM | $187.40 | Down $ -0.10 | $187.41 | $187.40 | 700 |
| 02:50 PM | $187.40 | Up $0.00 | $187.41 | $187.40 | 0 |
| 02:50 PM | $187.40 | Up $0.00 | $187.41 | $187.40 | 0 |
| 02:50 PM | $187.40 | Up $0.00 | $187.41 | $187.40 | 0 |
| 02:50 PM | $187.40 | Up $0.00 | $187.41 | $187.40 | 0 |
| 02:50 PM | $187.40 | Up $0.00 | $187.41 | $187.40 | 0 |
| 02:49 PM | $187.50 | Down $ -0.14 | $187.56 | $187.11 | 2,300 |
| 02:48 PM | $187.64 | Up $0.09 | $187.64 | $187.64 | 100 |
| 02:36 PM | $187.55 | Down $ -0.01 | $187.55 | $187.39 | 300 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:36 PM | $187.55 | Up $0.00 | $187.55 | $187.39 | 0 |
| 02:34 PM | $187.55 | Down $ -0.25 | $187.63 | $187.55 | 500 |
| 02:34 PM | $187.55 | Up $0.00 | $187.63 | $187.55 | 0 |
| 02:31 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 100 |
| 02:31 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:31 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:28 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 100 |
| 02:28 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:28 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:26 PM | $187.80 | Down $ -0.01 | $187.80 | $187.80 | 100 |
| 02:26 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:24 PM | $187.81 | Down $ -0.03 | $187.81 | $187.65 | 700 |
| 02:24 PM | $187.81 | Up $0.00 | $187.81 | $187.65 | 0 |
| 02:19 PM | $187.84 | Down $ -0.22 | $187.88 | $187.84 | 1,900 |
| 02:19 PM | $187.84 | Up $0.00 | $187.88 | $187.84 | 0 |
| 02:19 PM | $187.84 | Up $0.00 | $187.88 | $187.84 | 0 |
| 02:19 PM | $187.84 | Up $0.00 | $187.88 | $187.84 | 0 |
| 02:19 PM | $187.84 | Up $0.00 | $187.88 | $187.84 | 0 |
| 02:16 PM | $188.06 | Up $0.18 | $188.06 | $187.88 | 400 |
| 02:16 PM | $188.06 | Up $0.00 | $188.06 | $187.88 | 0 |
| 02:16 PM | $188.06 | Up $0.00 | $188.06 | $187.88 | 0 |
| 02:10 PM | $187.88 | Up $0.03 | $187.89 | $187.88 | 500 |
| 02:10 PM | $187.88 | Up $0.00 | $187.89 | $187.88 | 0 |
| 02:10 PM | $187.88 | Up $0.00 | $187.89 | $187.88 | 0 |
| 02:10 PM | $187.88 | Up $0.00 | $187.89 | $187.88 | 0 |
| 02:10 PM | $187.88 | Up $0.00 | $187.89 | $187.88 | 0 |
| 02:10 PM | $187.88 | Up $0.00 | $187.89 | $187.88 | 0 |
| 01:58 PM | $187.85 | Down $ -0.41 | $188.06 | $187.85 | 800 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:58 PM | $187.85 | Up $0.00 | $188.06 | $187.85 | 0 |
| 01:57 PM | $188.26 | Up $0.13 | $188.26 | $188.26 | 100 |
| 01:51 PM | $188.13 | Up $0.04 | $188.13 | $188.01 | 400 |
| 01:51 PM | $188.13 | Up $0.00 | $188.13 | $188.01 | 0 |
| 01:51 PM | $188.13 | Up $0.00 | $188.13 | $188.01 | 0 |
| 01:51 PM | $188.13 | Up $0.00 | $188.13 | $188.01 | 0 |
| 01:51 PM | $188.13 | Up $0.00 | $188.13 | $188.01 | 0 |
| 01:51 PM | $188.13 | Up $0.00 | $188.13 | $188.01 | 0 |
| 01:50 PM | $188.08 | Up $0.38 | $188.08 | $187.99 | 500 |
| 01:43 PM | $187.70 | Down $ -0.17 | $187.70 | $187.70 | 200 |
| 01:43 PM | $187.70 | Up $0.00 | $187.70 | $187.70 | 0 |
| 01:43 PM | $187.70 | Up $0.00 | $187.70 | $187.70 | 0 |
| 01:43 PM | $187.70 | Up $0.00 | $187.70 | $187.70 | 0 |
| 01:43 PM | $187.70 | Up $0.00 | $187.70 | $187.70 | 0 |
| 01:43 PM | $187.70 | Up $0.00 | $187.70 | $187.70 | 0 |
| 01:43 PM | $187.70 | Up $0.00 | $187.70 | $187.70 | 0 |
| 01:37 PM | $187.87 | Down $ -0.06 | $187.87 | $187.87 | 500 |
| 01:37 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 01:37 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 01:37 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 01:37 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 01:37 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 01:35 PM | $187.93 | Up $0.00 | $187.93 | $187.93 | 200 |
| 01:35 PM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 01:32 PM | $187.93 | Down $ -0.18 | $187.93 | $187.93 | 100 |
| 01:32 PM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 01:32 PM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 01:28 PM | $188.11 | Down $ -0.15 | $188.11 | $188.11 | 500 |
| 01:28 PM | $188.11 | Up $0.00 | $188.11 | $188.11 | 0 |
| 01:28 PM | $188.11 | Up $0.00 | $188.11 | $188.11 | 0 |
| 01:28 PM | $188.11 | Up $0.00 | $188.11 | $188.11 | 0 |
| 01:26 PM | $188.26 | Down $ -0.04 | $188.26 | $188.26 | 100 |
| 01:26 PM | $188.26 | Up $0.00 | $188.26 | $188.26 | 0 |
| 01:23 PM | $188.30 | Up $0.00 | $188.30 | $188.30 | 100 |
| 01:23 PM | $188.30 | Up $0.00 | $188.30 | $188.30 | 0 |
| 01:23 PM | $188.30 | Up $0.00 | $188.30 | $188.30 | 0 |
| 01:20 PM | $188.30 | Up $0.32 | $188.41 | $187.98 | 1,100 |
| 01:20 PM | $188.30 | Up $0.00 | $188.41 | $187.98 | 0 |
| 01:20 PM | $188.30 | Up $0.00 | $188.41 | $187.98 | 0 |
| 01:09 PM | $187.98 | Down $ -0.10 | $187.98 | $187.98 | 100 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 01:06 PM | $188.08 | Up $0.03 | $188.26 | $188.08 | 600 |
| 01:06 PM | $188.08 | Up $0.00 | $188.26 | $188.08 | 0 |
| 01:06 PM | $188.08 | Up $0.00 | $188.26 | $188.08 | 0 |
| 01:00 PM | $188.05 | Up $0.11 | $188.05 | $188.04 | 400 |
| 01:00 PM | $188.05 | Up $0.00 | $188.05 | $188.04 | 0 |
| 01:00 PM | $188.05 | Up $0.00 | $188.05 | $188.04 | 0 |
| 01:00 PM | $188.05 | Up $0.00 | $188.05 | $188.04 | 0 |
| 01:00 PM | $188.05 | Up $0.00 | $188.05 | $188.04 | 0 |
| 01:00 PM | $188.05 | Up $0.00 | $188.05 | $188.04 | 0 |
| 12:56 PM | $187.94 | Up $0.02 | $187.95 | $187.94 | 200 |
| 12:56 PM | $187.94 | Up $0.00 | $187.95 | $187.94 | 0 |
| 12:56 PM | $187.94 | Up $0.00 | $187.95 | $187.94 | 0 |
| 12:56 PM | $187.94 | Up $0.00 | $187.95 | $187.94 | 0 |
| 12:54 PM | $187.92 | Down $ -0.28 | $187.92 | $187.92 | 200 |
| 12:54 PM | $187.92 | Up $0.00 | $187.92 | $187.92 | 0 |
| 12:46 PM | $188.20 | Down $ -0.26 | $188.20 | $188.12 | 300 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:46 PM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 12:41 PM | $188.46 | Up $0.11 | $188.46 | $188.45 | 700 |
| 12:41 PM | $188.46 | Up $0.00 | $188.46 | $188.45 | 0 |
| 12:41 PM | $188.46 | Up $0.00 | $188.46 | $188.45 | 0 |
| 12:41 PM | $188.46 | Up $0.00 | $188.46 | $188.45 | 0 |
| 12:41 PM | $188.46 | Up $0.00 | $188.46 | $188.45 | 0 |
| 12:38 PM | $188.35 | Up $0.15 | $188.35 | $188.20 | 800 |
| 12:38 PM | $188.35 | Up $0.00 | $188.35 | $188.20 | 0 |
| 12:38 PM | $188.35 | Up $0.00 | $188.35 | $188.20 | 0 |
| 12:34 PM | $188.20 | Up $0.00 | $188.20 | $188.20 | 100 |
| 12:34 PM | $188.20 | Up $0.00 | $188.20 | $188.20 | 0 |
| 12:34 PM | $188.20 | Up $0.00 | $188.20 | $188.20 | 0 |
| 12:34 PM | $188.20 | Up $0.00 | $188.20 | $188.20 | 0 |
| 12:33 PM | $188.20 | Up $0.20 | $188.20 | $188.20 | 100 |
| 12:30 PM | $188.00 | Up $0.25 | $188.00 | $187.82 | 300 |
| 12:30 PM | $188.00 | Up $0.00 | $188.00 | $187.82 | 0 |
| 12:30 PM | $188.00 | Up $0.00 | $188.00 | $187.82 | 0 |
| 12:29 PM | $187.75 | Down $ -0.20 | $187.75 | $187.75 | 100 |
| 12:28 PM | $187.95 | Down $ -0.25 | $188.10 | $187.95 | 600 |
| 12:27 PM | $188.20 | Down $ -0.09 | $188.20 | $188.20 | 100 |
| 12:26 PM | $188.29 | Down $ -0.11 | $188.35 | $188.29 | 200 |
| 12:25 PM | $188.40 | Down $0.00 | $188.40 | $188.40 | 100 |
| 12:24 PM | $188.40 | Up $0.12 | $188.45 | $188.40 | 300 |
| 12:21 PM | $188.28 | Down $ -0.19 | $188.28 | $188.28 | 100 |
| 12:21 PM | $188.28 | Up $0.00 | $188.28 | $188.28 | 0 |
| 12:21 PM | $188.28 | Up $0.00 | $188.28 | $188.28 | 0 |
| 12:15 PM | $188.47 | Up $0.41 | $188.47 | $188.47 | 100 |
| 12:15 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 0 |
| 12:15 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 0 |
| 12:15 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 0 |
| 12:15 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 0 |
| 12:15 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 0 |
| 12:12 PM | $188.06 | Up $0.22 | $188.18 | $188.06 | 200 |
| 12:12 PM | $188.06 | Up $0.00 | $188.18 | $188.06 | 0 |
| 12:12 PM | $188.06 | Up $0.00 | $188.18 | $188.06 | 0 |
| 12:11 PM | $187.84 | Up $0.11 | $188.13 | $187.84 | 400 |
| 12:06 PM | $187.73 | Down $ -0.31 | $188.08 | $187.73 | 600 |
| 12:06 PM | $187.73 | Up $0.00 | $188.08 | $187.73 | 0 |
| 12:06 PM | $187.73 | Up $0.00 | $188.08 | $187.73 | 0 |
| 12:06 PM | $187.73 | Up $0.00 | $188.08 | $187.73 | 0 |
| 12:06 PM | $187.73 | Up $0.00 | $188.08 | $187.73 | 0 |
| 12:04 PM | $188.04 | Down $ -0.40 | $188.30 | $188.00 | 700 |
| 12:04 PM | $188.04 | Up $0.00 | $188.30 | $188.00 | 0 |
| 12:02 PM | $188.44 | Down $ -0.42 | $188.61 | $188.44 | 800 |
| 12:02 PM | $188.44 | Up $0.00 | $188.61 | $188.44 | 0 |
| 11:59 AM | $188.86 | Up $0.05 | $188.86 | $188.81 | 300 |
| 11:59 AM | $188.86 | Up $0.00 | $188.86 | $188.81 | 0 |
| 11:59 AM | $188.86 | Up $0.00 | $188.86 | $188.81 | 0 |
| 11:58 AM | $188.81 | Up $0.12 | $188.81 | $188.81 | 100 |
| 11:56 AM | $188.69 | Down $ -0.07 | $188.69 | $188.51 | 2,800 |
| 11:56 AM | $188.69 | Up $0.00 | $188.69 | $188.51 | 0 |
| 11:55 AM | $188.76 | Up $0.30 | $188.76 | $188.54 | 700 |
| 11:54 AM | $188.46 | Up $0.13 | $188.51 | $188.04 | 1,900 |
| 11:50 AM | $188.33 | Up $0.13 | $188.33 | $188.21 | 700 |
| 11:50 AM | $188.33 | Up $0.00 | $188.33 | $188.21 | 0 |
| 11:50 AM | $188.33 | Up $0.00 | $188.33 | $188.21 | 0 |
| 11:50 AM | $188.33 | Up $0.00 | $188.33 | $188.21 | 0 |
| 11:48 AM | $188.20 | Up $0.27 | $188.20 | $188.12 | 500 |
| 11:48 AM | $188.20 | Up $0.00 | $188.20 | $188.12 | 0 |
| 11:41 AM | $187.93 | Up $0.13 | $187.93 | $187.93 | 100 |
| 11:41 AM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 11:41 AM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 11:41 AM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 11:41 AM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 11:41 AM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 11:41 AM | $187.93 | Up $0.00 | $187.93 | $187.93 | 0 |
| 11:39 AM | $187.80 | Down $ -0.29 | $187.80 | $187.80 | 100 |
| 11:39 AM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 11:38 AM | $188.09 | Up $0.09 | $188.09 | $188.09 | 100 |
| 11:35 AM | $188.00 | Down $ -0.07 | $188.00 | $188.00 | 100 |
| 11:35 AM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 11:35 AM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 11:32 AM | $188.07 | Up $0.56 | $188.07 | $188.01 | 300 |
| 11:32 AM | $188.07 | Up $0.00 | $188.07 | $188.01 | 0 |
| 11:32 AM | $188.07 | Up $0.00 | $188.07 | $188.01 | 0 |
| 11:31 AM | $187.51 | Up $0.07 | $187.72 | $187.51 | 700 |
| 11:30 AM | $187.44 | Down $ -0.07 | $187.45 | $187.44 | 300 |
| 11:28 AM | $187.51 | Up $0.07 | $187.58 | $187.51 | 200 |
| 11:28 AM | $187.51 | Up $0.00 | $187.58 | $187.51 | 0 |
| 11:25 AM | $187.44 | Down $ -0.37 | $187.81 | $187.44 | 800 |
| 11:25 AM | $187.44 | Up $0.00 | $187.81 | $187.44 | 0 |
| 11:25 AM | $187.44 | Up $0.00 | $187.81 | $187.44 | 0 |
| 11:24 AM | $187.81 | Down $ -0.01 | $187.81 | $187.81 | 100 |
| 11:23 AM | $187.82 | Down $ -0.23 | $187.98 | $187.82 | 300 |
| 11:22 AM | $188.05 | Up $0.05 | $188.05 | $187.84 | 900 |
| 11:20 AM | $188.00 | Up $0.16 | $188.00 | $187.96 | 400 |
| 11:20 AM | $188.00 | Up $0.00 | $188.00 | $187.96 | 0 |
| 11:17 AM | $187.84 | Down $ -0.03 | $187.84 | $187.84 | 200 |
| 11:17 AM | $187.84 | Up $0.00 | $187.84 | $187.84 | 0 |
| 11:17 AM | $187.84 | Up $0.00 | $187.84 | $187.84 | 0 |
| 11:15 AM | $187.87 | Up $0.06 | $187.87 | $187.87 | 100 |
| 11:15 AM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 11:13 AM | $187.82 | Down $ -0.06 | $187.82 | $187.82 | 200 |
| 11:13 AM | $187.82 | Up $0.00 | $187.82 | $187.82 | 0 |
| 11:12 AM | $187.88 | Up $0.15 | $187.88 | $187.61 | 300 |
| 11:11 AM | $187.73 | Up $0.16 | $187.73 | $187.73 | 100 |
| 11:10 AM | $187.57 | Down $ -0.23 | $187.72 | $187.57 | 1,000 |
| 11:09 AM | $187.80 | Up $0.11 | $187.80 | $187.80 | 100 |
| 11:08 AM | $187.69 | Down $ -0.03 | $187.69 | $187.52 | 400 |
| 11:05 AM | $187.72 | Up $0.19 | $187.72 | $187.72 | 400 |
| 11:05 AM | $187.72 | Up $0.00 | $187.72 | $187.72 | 0 |
| 11:05 AM | $187.72 | Up $0.00 | $187.72 | $187.72 | 0 |
| 11:04 AM | $187.53 | Down $ -0.04 | $187.53 | $187.53 | 100 |
| 10:58 AM | $187.57 | Up $0.54 | $187.57 | $187.25 | 500 |
| 10:58 AM | $187.57 | Up $0.00 | $187.57 | $187.25 | 0 |
| 10:58 AM | $187.57 | Up $0.00 | $187.57 | $187.25 | 0 |
| 10:58 AM | $187.57 | Up $0.00 | $187.57 | $187.25 | 0 |
| 10:58 AM | $187.57 | Up $0.00 | $187.57 | $187.25 | 0 |
| 10:58 AM | $187.57 | Up $0.00 | $187.57 | $187.25 | 0 |
| 10:57 AM | $187.03 | Down $ -0.27 | $187.15 | $187.03 | 200 |
| 10:56 AM | $187.30 | Down $ -0.12 | $187.30 | $187.30 | 100 |
| 10:55 AM | $187.42 | Down $ -0.09 | $187.46 | $187.42 | 500 |
| 10:51 AM | $187.51 | Up $0.27 | $187.59 | $187.42 | 1,000 |
| 10:51 AM | $187.51 | Up $0.00 | $187.59 | $187.42 | 0 |
| 10:51 AM | $187.51 | Up $0.00 | $187.59 | $187.42 | 0 |
| 10:51 AM | $187.51 | Up $0.00 | $187.59 | $187.42 | 0 |
| 10:50 AM | $187.24 | Down $ -0.01 | $187.24 | $187.24 | 100 |
| 10:49 AM | $187.25 | Down $ -0.04 | $187.29 | $187.15 | 300 |
| 10:46 AM | $187.29 | Down $ -0.14 | $187.29 | $187.29 | 200 |
| 10:46 AM | $187.29 | Up $0.00 | $187.29 | $187.29 | 0 |
| 10:46 AM | $187.29 | Up $0.00 | $187.29 | $187.29 | 0 |
| 10:42 AM | $187.43 | Up $0.46 | $187.43 | $186.96 | 600 |
| 10:42 AM | $187.43 | Up $0.00 | $187.43 | $186.96 | 0 |
| 10:42 AM | $187.43 | Up $0.00 | $187.43 | $186.96 | 0 |
| 10:42 AM | $187.43 | Up $0.00 | $187.43 | $186.96 | 0 |
| 10:39 AM | $186.97 | Down $ -0.08 | $186.97 | $186.97 | 100 |
| 10:39 AM | $186.97 | Up $0.00 | $186.97 | $186.97 | 0 |
| 10:39 AM | $186.97 | Up $0.00 | $186.97 | $186.97 | 0 |
| 10:37 AM | $187.05 | Down $ -0.03 | $187.05 | $187.05 | 100 |
| 10:37 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:34 AM | $187.08 | Up $0.03 | $187.08 | $186.85 | 300 |
| 10:34 AM | $187.08 | Up $0.00 | $187.08 | $186.85 | 0 |
| 10:34 AM | $187.08 | Up $0.00 | $187.08 | $186.85 | 0 |
| 10:24 AM | $187.05 | Down $ -0.19 | $187.05 | $187.05 | 100 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:24 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 10:21 AM | $187.24 | Down $ -0.74 | $187.64 | $187.14 | 1,300 |
| 10:21 AM | $187.24 | Up $0.00 | $187.64 | $187.14 | 0 |
| 10:21 AM | $187.24 | Up $0.00 | $187.64 | $187.14 | 0 |
| 10:18 AM | $187.98 | Up $0.56 | $188.00 | $187.31 | 3,000 |
| 10:18 AM | $187.98 | Up $0.00 | $188.00 | $187.31 | 0 |
| 10:18 AM | $187.98 | Up $0.00 | $188.00 | $187.31 | 0 |
| 10:15 AM | $187.42 | Down $ -0.56 | $187.97 | $187.42 | 300 |
| 10:15 AM | $187.42 | Up $0.00 | $187.97 | $187.42 | 0 |
| 10:15 AM | $187.42 | Up $0.00 | $187.97 | $187.42 | 0 |
| 10:14 AM | $187.98 | Up $0.65 | $187.98 | $187.58 | 600 |
| 10:12 AM | $187.33 | Up $0.00 | $187.33 | $187.33 | 200 |
| 10:12 AM | $187.33 | Up $0.00 | $187.33 | $187.33 | 0 |
| 10:10 AM | $187.33 | Up $0.64 | $187.33 | $186.96 | 600 |
| 10:10 AM | $187.33 | Up $0.00 | $187.33 | $186.96 | 0 |
| 10:06 AM | $186.69 | Up $0.43 | $186.69 | $186.62 | 500 |
| 10:06 AM | $186.69 | Up $0.00 | $186.69 | $186.62 | 0 |
| 10:06 AM | $186.69 | Up $0.00 | $186.69 | $186.62 | 0 |
| 10:06 AM | $186.69 | Up $0.00 | $186.69 | $186.62 | 0 |
| 10:05 AM | $186.26 | Down $ -0.36 | $186.35 | $186.21 | 1,000 |
| 10:02 AM | $186.62 | Up $0.22 | $186.62 | $186.44 | 300 |
| 10:02 AM | $186.62 | Up $0.00 | $186.62 | $186.44 | 0 |
| 10:02 AM | $186.62 | Up $0.00 | $186.62 | $186.44 | 0 |
| 10:01 AM | $186.40 | Up $0.07 | $186.40 | $186.33 | 400 |
| 09:59 AM | $186.33 | Down $ -0.13 | $186.62 | $186.33 | 1,400 |
| 09:59 AM | $186.33 | Up $0.00 | $186.62 | $186.33 | 0 |
| 09:56 AM | $186.46 | Up $0.19 | $186.46 | $186.44 | 200 |
| 09:56 AM | $186.46 | Up $0.00 | $186.46 | $186.44 | 0 |
| 09:56 AM | $186.46 | Up $0.00 | $186.46 | $186.44 | 0 |
| 09:55 AM | $186.27 | Up $0.72 | $186.27 | $185.70 | 2,800 |
| 09:54 AM | $185.55 | Down $ -0.17 | $185.76 | $185.53 | 1,500 |
| 09:53 AM | $185.72 | Down $ -0.09 | $185.81 | $185.71 | 1,700 |
| 09:52 AM | $185.81 | Down $ -0.04 | $185.86 | $185.36 | 3,200 |
| 09:51 AM | $185.85 | Up $0.25 | $185.85 | $185.85 | 100 |
| 09:47 AM | $185.60 | Up $0.38 | $185.60 | $185.60 | 300 |
| 09:47 AM | $185.60 | Up $0.00 | $185.60 | $185.60 | 0 |
| 09:47 AM | $185.60 | Up $0.00 | $185.60 | $185.60 | 0 |
| 09:47 AM | $185.60 | Up $0.00 | $185.60 | $185.60 | 0 |
| 09:46 AM | $185.22 | Down $ -0.38 | $185.22 | $185.22 | 100 |
| 09:45 AM | $185.60 | Up $0.17 | $185.62 | $185.00 | 400 |
| 09:44 AM | $185.43 | Up $0.06 | $185.43 | $185.35 | 800 |
| 09:43 AM | $185.37 | Up $1.01 | $185.37 | $184.48 | 900 |
| 09:42 AM | $184.36 | Up $0.01 | $184.36 | $184.36 | 100 |
| 09:41 AM | $184.35 | Down $ -0.04 | $184.35 | $184.04 | 400 |
| 09:40 AM | $184.39 | Down $ -0.21 | $184.60 | $184.08 | 600 |
| 09:39 AM | $184.60 | Down $ -0.38 | $184.60 | $184.04 | 2,200 |
| 09:36 AM | $184.98 | Down $ -0.22 | $184.98 | $184.78 | 300 |
| 09:36 AM | $184.98 | Up $0.00 | $184.98 | $184.78 | 0 |
| 09:36 AM | $184.98 | Up $0.00 | $184.98 | $184.78 | 0 |
| 09:30 AM | $185.20 | Down $ -0.40 | $185.20 | $185.20 | 600 |
| 09:30 AM | $185.20 | Up $0.00 | $185.20 | $185.20 | 0 |
| 09:30 AM | $185.20 | Up $0.00 | $185.20 | $185.20 | 0 |
| 09:30 AM | $185.20 | Up $0.00 | $185.20 | $185.20 | 0 |
| 09:30 AM | $185.20 | Up $0.00 | $185.20 | $185.20 | 0 |
| 09:30 AM | $185.20 | Up $0.00 | $185.20 | $185.20 | 0 |
| Previous close | $185.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/08/2026 | $197.89 | $194.64 | $198.45 | $194.54 | 191,000 |
| 10/08/2026 | $193.21 | $194.84 | $195.52 | $192.86 | 181,400 |
| 07/08/2026 | $196.14 | $192.20 | $196.32 | $192.20 | 222,900 |
| 06/08/2026 | $192.98 | $193.34 | $193.98 | $192.47 | 172,300 |
| 05/08/2026 | $195.41 | $197.96 | $198.86 | $195.27 | 215,500 |
| 04/08/2026 | $199.26 | $196.63 | $199.26 | $196.63 | 364,300 |
| 31/07/2026 | $189.39 | $191.17 | $191.17 | $188.84 | 198,300 |
| 30/07/2026 | $188.25 | $187.64 | $189.15 | $186.91 | 176,800 |
| 29/07/2026 | $198.27 | $198.51 | $199.50 | $196.69 | 205,400 |
| 28/07/2026 | $209.00 | $214.47 | $215.37 | $208.69 | 179,500 |
| 27/07/2026 | $205.82 | $204.46 | $206.40 | $202.98 | 268,900 |
| 24/07/2026 | $212.43 | $215.42 | $216.16 | $212.23 | 98,100 |
| 23/07/2026 | $214.36 | $212.80 | $214.38 | $212.00 | 285,800 |
| 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 |
Graphs are not available, please refer to the detailed table