Find a quote
TFI INTERNATIONAL INC
182.39 Down -2.56 (-1.40 %)
Delayed : 2026/09/09 17:40:00
- Previous close $184.95
- Opening $183.55
- Today High $184.50
- Today Low $181.85
- Price Bid $180.65
- Price Ask $180.65
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 216,731
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $182.39 | Up $0.15 | $182.39 | $182.39 | 111,400 |
| 03:59 PM | $182.24 | Down $ -0.14 | $182.37 | $182.17 | 4,200 |
| 03:58 PM | $182.38 | Up $0.10 | $182.38 | $182.16 | 1,800 |
| 03:57 PM | $182.28 | Up $0.06 | $182.39 | $182.28 | 700 |
| 03:56 PM | $182.22 | Up $0.16 | $182.37 | $182.06 | 4,500 |
| 03:55 PM | $182.06 | Down $ -0.13 | $182.24 | $181.98 | 3,700 |
| 03:54 PM | $182.19 | Up $0.00 | $182.19 | $182.19 | 100 |
| 03:53 PM | $182.19 | Down $ -0.21 | $182.29 | $182.19 | 1,600 |
| 03:52 PM | $182.40 | Up $0.26 | $182.40 | $182.15 | 1,300 |
| 03:51 PM | $182.14 | Up $0.09 | $182.14 | $182.10 | 200 |
| 03:50 PM | $182.05 | Down $ -0.21 | $182.42 | $181.95 | 2,500 |
| 03:49 PM | $182.26 | Up $0.18 | $182.29 | $182.13 | 1,400 |
| 03:47 PM | $182.08 | Down $ -0.19 | $182.27 | $182.04 | 1,900 |
| 03:47 PM | $182.08 | Up $0.00 | $182.27 | $182.04 | 0 |
| 03:46 PM | $182.27 | Up $0.00 | $182.27 | $182.27 | 200 |
| 03:45 PM | $182.27 | Down $ -0.11 | $182.45 | $182.27 | 600 |
| 03:44 PM | $182.38 | Up $0.07 | $182.38 | $182.38 | 100 |
| 03:42 PM | $182.31 | Up $0.05 | $182.31 | $182.31 | 100 |
| 03:42 PM | $182.31 | Up $0.00 | $182.31 | $182.31 | 0 |
| 03:38 PM | $182.26 | Up $0.07 | $182.37 | $182.10 | 400 |
| 03:38 PM | $182.26 | Up $0.00 | $182.37 | $182.10 | 0 |
| 03:38 PM | $182.26 | Up $0.00 | $182.37 | $182.10 | 0 |
| 03:38 PM | $182.26 | Up $0.00 | $182.37 | $182.10 | 0 |
| 03:36 PM | $182.19 | Up $0.00 | $182.26 | $182.19 | 900 |
| 03:36 PM | $182.19 | Up $0.00 | $182.26 | $182.19 | 0 |
| 03:35 PM | $182.18 | Up $0.04 | $182.25 | $181.97 | 4,600 |
| 03:34 PM | $182.14 | Down $ -0.04 | $182.14 | $182.14 | 200 |
| 03:32 PM | $182.18 | Up $0.06 | $182.18 | $182.16 | 200 |
| 03:32 PM | $182.18 | Up $0.00 | $182.18 | $182.16 | 0 |
| 03:31 PM | $182.12 | Down $ -0.06 | $182.20 | $182.12 | 600 |
| 03:30 PM | $182.18 | Up $0.03 | $182.26 | $182.18 | 1,300 |
| 03:28 PM | $182.15 | Down $ -0.11 | $182.15 | $182.15 | 100 |
| 03:28 PM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 03:26 PM | $182.26 | Up $0.02 | $182.26 | $182.06 | 500 |
| 03:26 PM | $182.26 | Up $0.00 | $182.26 | $182.06 | 0 |
| 03:24 PM | $182.24 | Down $ -0.05 | $182.28 | $182.16 | 1,300 |
| 03:24 PM | $182.24 | Up $0.00 | $182.28 | $182.16 | 0 |
| 03:23 PM | $182.29 | Down $ -0.05 | $182.34 | $182.29 | 700 |
| 03:22 PM | $182.34 | Down $ -0.09 | $182.40 | $182.34 | 400 |
| 03:21 PM | $182.43 | Down $ -0.16 | $182.44 | $182.40 | 1,200 |
| 03:17 PM | $182.59 | Up $0.07 | $182.59 | $182.53 | 200 |
| 03:17 PM | $182.59 | Up $0.00 | $182.59 | $182.53 | 0 |
| 03:17 PM | $182.59 | Up $0.00 | $182.59 | $182.53 | 0 |
| 03:17 PM | $182.59 | Up $0.00 | $182.59 | $182.53 | 0 |
| 03:15 PM | $182.52 | Up $0.01 | $182.52 | $182.52 | 100 |
| 03:15 PM | $182.52 | Up $0.00 | $182.52 | $182.52 | 0 |
| 03:14 PM | $182.51 | Up $0.11 | $182.51 | $182.51 | 100 |
| 03:08 PM | $182.40 | Up $0.05 | $182.40 | $182.40 | 200 |
| 03:08 PM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 03:08 PM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 03:08 PM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 03:08 PM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 03:08 PM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 03:03 PM | $182.35 | Down $ -0.12 | $182.51 | $182.35 | 1,600 |
| 03:03 PM | $182.35 | Up $0.00 | $182.51 | $182.35 | 0 |
| 03:03 PM | $182.35 | Up $0.00 | $182.51 | $182.35 | 0 |
| 03:03 PM | $182.35 | Up $0.00 | $182.51 | $182.35 | 0 |
| 03:03 PM | $182.35 | Up $0.00 | $182.51 | $182.35 | 0 |
| 03:02 PM | $182.47 | Down $ -0.07 | $182.48 | $182.47 | 700 |
| 02:52 PM | $182.54 | Up $0.12 | $182.54 | $182.47 | 400 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:52 PM | $182.54 | Up $0.00 | $182.54 | $182.47 | 0 |
| 02:49 PM | $182.42 | Up $0.06 | $182.42 | $182.37 | 600 |
| 02:49 PM | $182.42 | Up $0.00 | $182.42 | $182.37 | 0 |
| 02:49 PM | $182.42 | Up $0.00 | $182.42 | $182.37 | 0 |
| 02:47 PM | $182.36 | Up $0.00 | $182.36 | $182.21 | 700 |
| 02:47 PM | $182.36 | Up $0.00 | $182.36 | $182.21 | 0 |
| 02:46 PM | $182.36 | Up $0.12 | $182.36 | $182.36 | 100 |
| 02:36 PM | $182.24 | Up $0.01 | $182.26 | $182.24 | 400 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:36 PM | $182.24 | Up $0.00 | $182.26 | $182.24 | 0 |
| 02:33 PM | $182.23 | Up $0.12 | $182.23 | $182.23 | 400 |
| 02:33 PM | $182.23 | Up $0.00 | $182.23 | $182.23 | 0 |
| 02:33 PM | $182.23 | Up $0.00 | $182.23 | $182.23 | 0 |
| 02:32 PM | $182.11 | Down $ -0.07 | $182.11 | $182.11 | 400 |
| 02:31 PM | $182.18 | Down $ -0.06 | $182.18 | $182.18 | 200 |
| 02:30 PM | $182.24 | Down $ -0.06 | $182.37 | $182.23 | 800 |
| 02:28 PM | $182.30 | Down $ -0.06 | $182.31 | $182.30 | 500 |
| 02:28 PM | $182.30 | Up $0.00 | $182.31 | $182.30 | 0 |
| 02:26 PM | $182.36 | Down $ -0.06 | $182.37 | $182.36 | 1,100 |
| 02:26 PM | $182.36 | Up $0.00 | $182.37 | $182.36 | 0 |
| 02:23 PM | $182.43 | Down $ -0.07 | $182.43 | $182.43 | 100 |
| 02:23 PM | $182.43 | Up $0.00 | $182.43 | $182.43 | 0 |
| 02:23 PM | $182.43 | Up $0.00 | $182.43 | $182.43 | 0 |
| 02:21 PM | $182.50 | Up $0.04 | $182.50 | $182.50 | 100 |
| 02:21 PM | $182.50 | Up $0.00 | $182.50 | $182.50 | 0 |
| 02:20 PM | $182.46 | Up $0.00 | $182.46 | $182.45 | 300 |
| 02:17 PM | $182.46 | Up $0.17 | $182.46 | $182.31 | 400 |
| 02:17 PM | $182.46 | Up $0.00 | $182.46 | $182.31 | 0 |
| 02:17 PM | $182.46 | Up $0.00 | $182.46 | $182.31 | 0 |
| 02:16 PM | $182.29 | Up $0.16 | $182.29 | $182.17 | 500 |
| 02:09 PM | $182.13 | Up $0.11 | $182.13 | $182.12 | 300 |
| 02:09 PM | $182.13 | Up $0.00 | $182.13 | $182.12 | 0 |
| 02:09 PM | $182.13 | Up $0.00 | $182.13 | $182.12 | 0 |
| 02:09 PM | $182.13 | Up $0.00 | $182.13 | $182.12 | 0 |
| 02:09 PM | $182.13 | Up $0.00 | $182.13 | $182.12 | 0 |
| 02:09 PM | $182.13 | Up $0.00 | $182.13 | $182.12 | 0 |
| 02:09 PM | $182.13 | Up $0.00 | $182.13 | $182.12 | 0 |
| 02:07 PM | $182.02 | Down $ -0.14 | $182.03 | $182.02 | 200 |
| 02:07 PM | $182.02 | Up $0.00 | $182.03 | $182.02 | 0 |
| 02:06 PM | $182.16 | Down $ -0.06 | $182.19 | $182.04 | 1,700 |
| 02:03 PM | $182.22 | Down $ -0.06 | $182.22 | $182.12 | 200 |
| 02:03 PM | $182.22 | Up $0.00 | $182.22 | $182.12 | 0 |
| 02:03 PM | $182.22 | Up $0.00 | $182.22 | $182.12 | 0 |
| 02:02 PM | $182.28 | Down $ -0.01 | $182.28 | $182.28 | 100 |
| 02:01 PM | $182.29 | Up $0.15 | $182.29 | $182.29 | 400 |
| 01:50 PM | $182.14 | Up $0.15 | $182.14 | $182.14 | 200 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:50 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 01:46 PM | $181.99 | Up $0.14 | $181.99 | $181.96 | 500 |
| 01:46 PM | $181.99 | Up $0.00 | $181.99 | $181.96 | 0 |
| 01:46 PM | $181.99 | Up $0.00 | $181.99 | $181.96 | 0 |
| 01:46 PM | $181.99 | Up $0.00 | $181.99 | $181.96 | 0 |
| 01:44 PM | $181.85 | Down $ -0.15 | $181.85 | $181.85 | 300 |
| 01:44 PM | $181.85 | Up $0.00 | $181.85 | $181.85 | 0 |
| 01:39 PM | $182.00 | Down $ -0.28 | $182.29 | $182.00 | 1,200 |
| 01:39 PM | $182.00 | Up $0.00 | $182.29 | $182.00 | 0 |
| 01:39 PM | $182.00 | Up $0.00 | $182.29 | $182.00 | 0 |
| 01:39 PM | $182.00 | Up $0.00 | $182.29 | $182.00 | 0 |
| 01:39 PM | $182.00 | Up $0.00 | $182.29 | $182.00 | 0 |
| 01:37 PM | $182.28 | Down $ -0.13 | $182.28 | $182.28 | 100 |
| 01:37 PM | $182.28 | Up $0.00 | $182.28 | $182.28 | 0 |
| 01:36 PM | $182.41 | Down $ -0.18 | $182.47 | $182.41 | 400 |
| 01:35 PM | $182.59 | Down $ -0.17 | $182.59 | $182.47 | 700 |
| 01:34 PM | $182.76 | Up $0.19 | $182.76 | $182.76 | 200 |
| 01:33 PM | $182.57 | Down $ -0.02 | $182.59 | $182.57 | 700 |
| 01:32 PM | $182.59 | Up $0.10 | $182.59 | $182.58 | 500 |
| 01:31 PM | $182.49 | Down $ -0.11 | $182.54 | $182.40 | 700 |
| 01:29 PM | $182.60 | Down $ -0.01 | $182.60 | $182.60 | 100 |
| 01:29 PM | $182.60 | Up $0.00 | $182.60 | $182.60 | 0 |
| 01:28 PM | $182.61 | Down $ -0.03 | $182.61 | $182.61 | 100 |
| 01:26 PM | $182.64 | Down $ -0.10 | $182.64 | $182.62 | 300 |
| 01:26 PM | $182.64 | Up $0.00 | $182.64 | $182.62 | 0 |
| 01:25 PM | $182.74 | Down $ -0.08 | $182.75 | $182.74 | 800 |
| 01:23 PM | $182.82 | Down $ -0.66 | $182.87 | $182.82 | 800 |
| 01:23 PM | $182.82 | Up $0.00 | $182.87 | $182.82 | 0 |
| 01:21 PM | $183.48 | Up $0.66 | $183.48 | $183.48 | 100 |
| 01:21 PM | $183.48 | Up $0.00 | $183.48 | $183.48 | 0 |
| 01:12 PM | $182.82 | Up $0.12 | $182.82 | $182.82 | 100 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:12 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 0 |
| 01:11 PM | $182.70 | Up $0.17 | $182.70 | $182.63 | 600 |
| 01:09 PM | $182.53 | Up $0.15 | $182.53 | $182.53 | 100 |
| 01:09 PM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 1,000 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:50 PM | $182.38 | Up $0.00 | $182.43 | $182.27 | 0 |
| 12:47 PM | $182.38 | Down $ -0.09 | $182.38 | $182.28 | 700 |
| 12:47 PM | $182.38 | Up $0.00 | $182.38 | $182.28 | 0 |
| 12:47 PM | $182.38 | Up $0.00 | $182.38 | $182.28 | 0 |
| 12:45 PM | $182.47 | Down $ -0.08 | $182.50 | $182.47 | 300 |
| 12:45 PM | $182.47 | Up $0.00 | $182.50 | $182.47 | 0 |
| 12:44 PM | $182.55 | Down $ -0.04 | $182.59 | $182.55 | 500 |
| 12:43 PM | $182.59 | Down $ -0.20 | $182.69 | $182.59 | 1,300 |
| 12:37 PM | $182.79 | Down $ -0.08 | $182.85 | $182.72 | 500 |
| 12:37 PM | $182.79 | Up $0.00 | $182.85 | $182.72 | 0 |
| 12:37 PM | $182.79 | Up $0.00 | $182.85 | $182.72 | 0 |
| 12:37 PM | $182.79 | Up $0.00 | $182.85 | $182.72 | 0 |
| 12:37 PM | $182.79 | Up $0.00 | $182.85 | $182.72 | 0 |
| 12:37 PM | $182.79 | Up $0.00 | $182.85 | $182.72 | 0 |
| 12:34 PM | $182.87 | Up $0.03 | $182.87 | $182.84 | 200 |
| 12:34 PM | $182.87 | Up $0.00 | $182.87 | $182.84 | 0 |
| 12:34 PM | $182.87 | Up $0.00 | $182.87 | $182.84 | 0 |
| 12:33 PM | $182.84 | Up $0.17 | $182.84 | $182.74 | 700 |
| 12:25 PM | $182.67 | Up $0.25 | $182.67 | $182.51 | 300 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:25 PM | $182.67 | Up $0.00 | $182.67 | $182.51 | 0 |
| 12:23 PM | $182.42 | Down $ -0.07 | $182.46 | $182.42 | 400 |
| 12:23 PM | $182.42 | Up $0.00 | $182.46 | $182.42 | 0 |
| 12:20 PM | $182.49 | Down $ -0.29 | $182.53 | $182.49 | 300 |
| 12:20 PM | $182.49 | Up $0.00 | $182.53 | $182.49 | 0 |
| 12:20 PM | $182.49 | Up $0.00 | $182.53 | $182.49 | 0 |
| 12:07 PM | $182.78 | Up $0.22 | $182.78 | $182.71 | 200 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:07 PM | $182.78 | Up $0.00 | $182.78 | $182.71 | 0 |
| 12:04 PM | $182.56 | Down $ -0.15 | $182.58 | $182.56 | 300 |
| 12:04 PM | $182.56 | Up $0.00 | $182.58 | $182.56 | 0 |
| 12:04 PM | $182.56 | Up $0.00 | $182.58 | $182.56 | 0 |
| 12:02 PM | $182.71 | Up $0.36 | $182.81 | $182.44 | 2,100 |
| 12:02 PM | $182.71 | Up $0.00 | $182.81 | $182.44 | 0 |
| 11:58 AM | $182.35 | Up $0.10 | $182.35 | $182.35 | 100 |
| 11:58 AM | $182.35 | Up $0.00 | $182.35 | $182.35 | 0 |
| 11:58 AM | $182.35 | Up $0.00 | $182.35 | $182.35 | 0 |
| 11:58 AM | $182.35 | Up $0.00 | $182.35 | $182.35 | 0 |
| 11:57 AM | $182.25 | Down $ -0.03 | $182.36 | $182.25 | 600 |
| 11:56 AM | $182.28 | Down $ -0.26 | $182.43 | $182.28 | 1,100 |
| 11:51 AM | $182.54 | Down $ -0.24 | $182.60 | $182.54 | 500 |
| 11:51 AM | $182.54 | Up $0.00 | $182.60 | $182.54 | 0 |
| 11:51 AM | $182.54 | Up $0.00 | $182.60 | $182.54 | 0 |
| 11:51 AM | $182.54 | Up $0.00 | $182.60 | $182.54 | 0 |
| 11:51 AM | $182.54 | Up $0.00 | $182.60 | $182.54 | 0 |
| 11:48 AM | $182.78 | Down $ -0.04 | $182.78 | $182.78 | 200 |
| 11:48 AM | $182.78 | Up $0.00 | $182.78 | $182.78 | 0 |
| 11:48 AM | $182.78 | Up $0.00 | $182.78 | $182.78 | 0 |
| 11:40 AM | $182.82 | Up $0.03 | $182.82 | $182.80 | 400 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:40 AM | $182.82 | Up $0.00 | $182.82 | $182.80 | 0 |
| 11:39 AM | $182.79 | Up $0.24 | $182.79 | $182.79 | 600 |
| 11:33 AM | $182.55 | Down $ -0.45 | $182.86 | $182.55 | 500 |
| 11:33 AM | $182.55 | Up $0.00 | $182.86 | $182.55 | 0 |
| 11:33 AM | $182.55 | Up $0.00 | $182.86 | $182.55 | 0 |
| 11:33 AM | $182.55 | Up $0.00 | $182.86 | $182.55 | 0 |
| 11:33 AM | $182.55 | Up $0.00 | $182.86 | $182.55 | 0 |
| 11:33 AM | $182.55 | Up $0.00 | $182.86 | $182.55 | 0 |
| 11:29 AM | $183.00 | Up $0.31 | $183.06 | $182.85 | 900 |
| 11:29 AM | $183.00 | Up $0.00 | $183.06 | $182.85 | 0 |
| 11:29 AM | $183.00 | Up $0.00 | $183.06 | $182.85 | 0 |
| 11:29 AM | $183.00 | Up $0.00 | $183.06 | $182.85 | 0 |
| 11:26 AM | $182.69 | Down $ -0.03 | $182.69 | $182.69 | 200 |
| 11:26 AM | $182.69 | Up $0.00 | $182.69 | $182.69 | 0 |
| 11:26 AM | $182.69 | Up $0.00 | $182.69 | $182.69 | 0 |
| 11:25 AM | $182.72 | Down $ -0.40 | $182.88 | $182.72 | 1,100 |
| 11:22 AM | $183.12 | Up $0.01 | $183.13 | $183.02 | 900 |
| 11:22 AM | $183.12 | Up $0.00 | $183.13 | $183.02 | 0 |
| 11:22 AM | $183.12 | Up $0.00 | $183.13 | $183.02 | 0 |
| 11:17 AM | $183.11 | Down $ -0.23 | $183.12 | $183.11 | 300 |
| 11:17 AM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 11:17 AM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 11:17 AM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 11:17 AM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 11:16 AM | $183.34 | Up $0.20 | $183.34 | $183.34 | 100 |
| 11:13 AM | $183.14 | Down $ -0.24 | $183.14 | $183.14 | 100 |
| 11:13 AM | $183.14 | Up $0.00 | $183.14 | $183.14 | 0 |
| 11:13 AM | $183.14 | Up $0.00 | $183.14 | $183.14 | 0 |
| 11:06 AM | $183.38 | Up $0.28 | $183.39 | $183.38 | 600 |
| 11:06 AM | $183.38 | Up $0.00 | $183.39 | $183.38 | 0 |
| 11:06 AM | $183.38 | Up $0.00 | $183.39 | $183.38 | 0 |
| 11:06 AM | $183.38 | Up $0.00 | $183.39 | $183.38 | 0 |
| 11:06 AM | $183.38 | Up $0.00 | $183.39 | $183.38 | 0 |
| 11:06 AM | $183.38 | Up $0.00 | $183.39 | $183.38 | 0 |
| 11:06 AM | $183.38 | Up $0.00 | $183.39 | $183.38 | 0 |
| 11:05 AM | $183.10 | Down $ -0.10 | $183.29 | $183.10 | 800 |
| 11:03 AM | $183.20 | Down $ -0.40 | $183.29 | $183.20 | 500 |
| 11:03 AM | $183.20 | Up $0.00 | $183.29 | $183.20 | 0 |
| 11:02 AM | $183.60 | Down $ -0.22 | $183.60 | $183.60 | 600 |
| 10:57 AM | $183.83 | Down $ -0.06 | $183.83 | $183.76 | 700 |
| 10:57 AM | $183.83 | Up $0.00 | $183.83 | $183.76 | 0 |
| 10:57 AM | $183.83 | Up $0.00 | $183.83 | $183.76 | 0 |
| 10:57 AM | $183.83 | Up $0.00 | $183.83 | $183.76 | 0 |
| 10:57 AM | $183.83 | Up $0.00 | $183.83 | $183.76 | 0 |
| 10:50 AM | $183.89 | Up $0.22 | $183.89 | $183.81 | 700 |
| 10:50 AM | $183.89 | Up $0.00 | $183.89 | $183.81 | 0 |
| 10:50 AM | $183.89 | Up $0.00 | $183.89 | $183.81 | 0 |
| 10:50 AM | $183.89 | Up $0.00 | $183.89 | $183.81 | 0 |
| 10:50 AM | $183.89 | Up $0.00 | $183.89 | $183.81 | 0 |
| 10:50 AM | $183.89 | Up $0.00 | $183.89 | $183.81 | 0 |
| 10:50 AM | $183.89 | Up $0.00 | $183.89 | $183.81 | 0 |
| 10:46 AM | $183.67 | Up $0.31 | $183.67 | $183.62 | 300 |
| 10:46 AM | $183.67 | Up $0.00 | $183.67 | $183.62 | 0 |
| 10:46 AM | $183.67 | Up $0.00 | $183.67 | $183.62 | 0 |
| 10:46 AM | $183.67 | Up $0.00 | $183.67 | $183.62 | 0 |
| 10:43 AM | $183.36 | Up $0.07 | $183.36 | $183.35 | 200 |
| 10:43 AM | $183.36 | Up $0.00 | $183.36 | $183.35 | 0 |
| 10:43 AM | $183.36 | Up $0.00 | $183.36 | $183.35 | 0 |
| 10:42 AM | $183.29 | Down $ -0.12 | $183.29 | $183.29 | 100 |
| 10:33 AM | $183.41 | Down $ -0.17 | $183.41 | $183.39 | 900 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:33 AM | $183.41 | Up $0.00 | $183.41 | $183.39 | 0 |
| 10:31 AM | $183.58 | Up $0.03 | $183.58 | $183.58 | 100 |
| 10:31 AM | $183.58 | Up $0.00 | $183.58 | $183.58 | 0 |
| 10:30 AM | $183.55 | Up $0.14 | $183.55 | $183.55 | 100 |
| 10:25 AM | $183.41 | Up $0.27 | $183.48 | $183.41 | 500 |
| 10:25 AM | $183.41 | Up $0.00 | $183.48 | $183.41 | 0 |
| 10:25 AM | $183.41 | Up $0.00 | $183.48 | $183.41 | 0 |
| 10:25 AM | $183.41 | Up $0.00 | $183.48 | $183.41 | 0 |
| 10:25 AM | $183.41 | Up $0.00 | $183.48 | $183.41 | 0 |
| 10:24 AM | $183.14 | Down $ -0.22 | $183.14 | $183.14 | 200 |
| 10:19 AM | $183.36 | Down $ -0.38 | $183.36 | $183.36 | 100 |
| 10:19 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 10:19 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 10:19 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 10:19 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 10:17 AM | $183.74 | Up $0.31 | $183.75 | $183.44 | 700 |
| 10:17 AM | $183.74 | Up $0.00 | $183.75 | $183.44 | 0 |
| 10:12 AM | $183.44 | Down $ -0.31 | $183.50 | $183.41 | 1,500 |
| 10:12 AM | $183.44 | Up $0.00 | $183.50 | $183.41 | 0 |
| 10:12 AM | $183.44 | Up $0.00 | $183.50 | $183.41 | 0 |
| 10:12 AM | $183.44 | Up $0.00 | $183.50 | $183.41 | 0 |
| 10:12 AM | $183.44 | Up $0.00 | $183.50 | $183.41 | 0 |
| 10:11 AM | $183.74 | Down $ -0.19 | $183.74 | $183.71 | 300 |
| 10:03 AM | $183.93 | Up $0.09 | $183.93 | $183.93 | 100 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:03 AM | $183.93 | Up $0.00 | $183.93 | $183.93 | 0 |
| 10:02 AM | $183.85 | Up $0.10 | $183.97 | $183.85 | 300 |
| 10:01 AM | $183.74 | Down $ -0.41 | $183.74 | $183.74 | 100 |
| 09:59 AM | $184.15 | Down $ -0.30 | $184.50 | $184.15 | 700 |
| 09:59 AM | $184.15 | Up $0.00 | $184.50 | $184.15 | 0 |
| 09:57 AM | $184.45 | Down $ -0.01 | $184.45 | $184.44 | 2,800 |
| 09:57 AM | $184.45 | Up $0.00 | $184.45 | $184.44 | 0 |
| 09:52 AM | $184.46 | Up $0.45 | $184.46 | $184.32 | 200 |
| 09:52 AM | $184.46 | Up $0.00 | $184.46 | $184.32 | 0 |
| 09:52 AM | $184.46 | Up $0.00 | $184.46 | $184.32 | 0 |
| 09:52 AM | $184.46 | Up $0.00 | $184.46 | $184.32 | 0 |
| 09:52 AM | $184.46 | Up $0.00 | $184.46 | $184.32 | 0 |
| 09:51 AM | $184.01 | Up $0.48 | $184.01 | $183.82 | 700 |
| 09:50 AM | $183.53 | Up $0.12 | $183.53 | $183.53 | 200 |
| 09:41 AM | $183.41 | Up $0.84 | $183.41 | $183.02 | 1,200 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:41 AM | $183.41 | Up $0.00 | $183.41 | $183.02 | 0 |
| 09:38 AM | $182.57 | Down $ -0.73 | $183.02 | $182.57 | 500 |
| 09:38 AM | $182.57 | Up $0.00 | $183.02 | $182.57 | 0 |
| 09:38 AM | $182.57 | Up $0.00 | $183.02 | $182.57 | 0 |
| 09:35 AM | $183.30 | Down $ -0.67 | $183.50 | $183.30 | 700 |
| 09:35 AM | $183.30 | Up $0.00 | $183.50 | $183.30 | 0 |
| 09:35 AM | $183.30 | Up $0.00 | $183.50 | $183.30 | 0 |
| 09:34 AM | $183.97 | Up $0.24 | $183.97 | $183.36 | 200 |
| 09:31 AM | $183.73 | Up $0.67 | $183.74 | $183.61 | 1,000 |
| 09:31 AM | $183.73 | Up $0.00 | $183.74 | $183.61 | 0 |
| 09:31 AM | $183.73 | Up $0.00 | $183.74 | $183.61 | 0 |
| 09:30 AM | $183.06 | Down $ -1.89 | $183.55 | $183.06 | 2,400 |
| Previous close | $184.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table