Find a quote
TFI INTERNATIONAL INC
201.56 Up 8.31 (4.12 %)
Delayed : 2026/05/20 17:00:00
- Previous close $193.25
- Opening $193.44
- Today High $201.78
- Today Low $192.91
- Price Bid $195.30
- Price Ask $195.30
- 52 Weeks High $203.93
- 52 Weeks Low $113.72
- Size Bid 10
- Size Ask 15
- Volume 267,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $201.56 | Down $ -0.22 | $201.56 | $201.56 | 73,200 |
| 03:59 PM | $201.78 | Up $0.14 | $201.78 | $201.10 | 16,000 |
| 03:58 PM | $201.64 | Up $0.04 | $201.64 | $201.54 | 1,500 |
| 03:57 PM | $201.60 | Up $0.11 | $201.60 | $201.35 | 2,000 |
| 03:56 PM | $201.49 | Down $ -0.01 | $201.50 | $201.29 | 2,200 |
| 03:55 PM | $201.50 | Up $0.00 | $201.50 | $201.48 | 1,200 |
| 03:54 PM | $201.50 | Up $0.13 | $201.50 | $201.25 | 2,200 |
| 03:53 PM | $201.37 | Up $0.09 | $201.37 | $201.30 | 1,200 |
| 03:52 PM | $201.28 | Up $0.28 | $201.28 | $201.01 | 600 |
| 03:51 PM | $201.00 | Down $ -0.03 | $201.44 | $200.81 | 3,900 |
| 03:50 PM | $201.03 | Down $ -0.11 | $201.03 | $200.86 | 1,000 |
| 03:48 PM | $201.14 | Down $ -0.02 | $201.14 | $201.02 | 1,300 |
| 03:48 PM | $201.14 | Up $0.00 | $201.14 | $201.02 | 0 |
| 03:47 PM | $201.16 | Down $ -0.24 | $201.23 | $201.16 | 1,000 |
| 03:46 PM | $201.40 | Up $0.13 | $201.42 | $201.17 | 1,800 |
| 03:45 PM | $201.27 | Down $ -0.10 | $201.30 | $201.13 | 1,500 |
| 03:42 PM | $201.37 | Down $ -0.23 | $201.50 | $201.22 | 1,700 |
| 03:42 PM | $201.37 | Up $0.00 | $201.50 | $201.22 | 0 |
| 03:42 PM | $201.37 | Up $0.00 | $201.50 | $201.22 | 0 |
| 03:40 PM | $201.60 | Up $0.08 | $201.61 | $201.43 | 1,300 |
| 03:40 PM | $201.60 | Up $0.00 | $201.61 | $201.43 | 0 |
| 03:39 PM | $201.52 | Up $0.02 | $201.68 | $201.52 | 1,500 |
| 03:38 PM | $201.50 | Down $ -0.13 | $201.64 | $201.50 | 300 |
| 03:37 PM | $201.63 | Up $0.03 | $201.63 | $201.63 | 100 |
| 03:36 PM | $201.60 | Up $0.07 | $201.60 | $201.60 | 100 |
| 03:35 PM | $201.53 | Up $0.03 | $201.53 | $201.53 | 100 |
| 03:34 PM | $201.50 | Up $0.01 | $201.50 | $201.50 | 100 |
| 03:33 PM | $201.49 | Up $0.12 | $201.49 | $201.28 | 900 |
| 03:32 PM | $201.37 | Up $0.37 | $201.37 | $201.28 | 900 |
| 03:31 PM | $201.00 | Up $0.00 | $201.00 | $201.00 | 200 |
| 03:30 PM | $201.00 | Up $0.27 | $201.05 | $200.84 | 1,500 |
| 03:29 PM | $200.73 | Up $0.10 | $200.73 | $200.63 | 900 |
| 03:28 PM | $200.63 | Up $0.08 | $200.63 | $200.63 | 100 |
| 03:27 PM | $200.55 | Down $ -0.07 | $200.64 | $200.55 | 800 |
| 03:26 PM | $200.62 | Up $0.01 | $200.62 | $200.62 | 200 |
| 03:24 PM | $200.61 | Down $ -0.19 | $200.86 | $200.39 | 6,500 |
| 03:24 PM | $200.61 | Up $0.00 | $200.86 | $200.39 | 0 |
| 03:18 PM | $200.80 | Up $0.33 | $200.80 | $200.80 | 200 |
| 03:18 PM | $200.80 | Up $0.00 | $200.80 | $200.80 | 0 |
| 03:18 PM | $200.80 | Up $0.00 | $200.80 | $200.80 | 0 |
| 03:18 PM | $200.80 | Up $0.00 | $200.80 | $200.80 | 0 |
| 03:18 PM | $200.80 | Up $0.00 | $200.80 | $200.80 | 0 |
| 03:18 PM | $200.80 | Up $0.00 | $200.80 | $200.80 | 0 |
| 03:17 PM | $200.47 | Down $ -0.20 | $200.48 | $200.47 | 700 |
| 03:16 PM | $200.67 | Up $0.27 | $200.67 | $200.40 | 1,100 |
| 03:15 PM | $200.40 | Up $0.15 | $200.40 | $200.40 | 100 |
| 03:14 PM | $200.25 | Down $ -0.01 | $200.26 | $200.22 | 900 |
| 03:13 PM | $200.26 | Down $ -0.33 | $200.26 | $200.26 | 100 |
| 03:12 PM | $200.59 | Down $ -0.22 | $200.69 | $200.59 | 1,200 |
| 03:11 PM | $200.81 | Down $ -0.01 | $200.81 | $200.81 | 1,000 |
| 03:10 PM | $200.83 | Down $ -0.14 | $200.83 | $200.77 | 2,600 |
| 03:09 PM | $200.96 | Up $0.09 | $200.96 | $200.96 | 100 |
| 03:08 PM | $200.88 | Down $ -0.16 | $201.01 | $200.78 | 2,200 |
| 03:06 PM | $201.04 | Up $0.16 | $201.04 | $201.04 | 200 |
| 03:06 PM | $201.04 | Up $0.00 | $201.04 | $201.04 | 0 |
| 03:05 PM | $200.89 | Up $0.06 | $200.89 | $200.72 | 600 |
| 03:03 PM | $200.82 | Down $ -0.26 | $201.11 | $200.82 | 900 |
| 03:03 PM | $200.82 | Up $0.00 | $201.11 | $200.82 | 0 |
| 03:02 PM | $201.08 | Up $0.07 | $201.08 | $201.08 | 100 |
| 03:01 PM | $201.01 | Up $0.01 | $201.09 | $201.00 | 4,200 |
| 03:00 PM | $201.00 | Up $0.01 | $201.00 | $201.00 | 100 |
| 02:59 PM | $200.99 | Up $0.25 | $200.99 | $200.89 | 300 |
| 02:58 PM | $200.74 | Up $0.01 | $200.91 | $200.74 | 200 |
| 02:57 PM | $200.73 | Down $ -0.34 | $200.73 | $200.73 | 100 |
| 02:56 PM | $201.07 | Up $0.34 | $201.07 | $201.07 | 100 |
| 02:55 PM | $200.73 | Up $0.00 | $200.73 | $200.73 | 100 |
| 02:54 PM | $200.73 | Up $0.00 | $200.73 | $200.73 | 100 |
| 02:53 PM | $200.73 | Down $ -0.35 | $200.73 | $200.73 | 100 |
| 02:52 PM | $201.08 | Up $0.18 | $201.08 | $201.08 | 100 |
| 02:51 PM | $200.91 | Down $ -0.18 | $200.91 | $200.91 | 100 |
| 02:48 PM | $201.08 | Up $0.09 | $201.08 | $201.08 | 100 |
| 02:48 PM | $201.08 | Up $0.00 | $201.08 | $201.08 | 0 |
| 02:48 PM | $201.08 | Up $0.00 | $201.08 | $201.08 | 0 |
| 02:47 PM | $200.99 | Up $0.09 | $200.99 | $200.99 | 100 |
| 02:46 PM | $200.90 | Up $0.17 | $200.90 | $200.90 | 100 |
| 02:44 PM | $200.73 | Up $0.10 | $200.90 | $200.43 | 2,300 |
| 02:44 PM | $200.73 | Up $0.00 | $200.90 | $200.43 | 0 |
| 02:43 PM | $200.63 | Down $ -0.20 | $200.73 | $200.63 | 500 |
| 02:42 PM | $200.83 | Down $ -0.05 | $200.84 | $200.83 | 1,500 |
| 02:41 PM | $200.89 | Down $0.00 | $200.89 | $200.89 | 100 |
| 02:39 PM | $200.89 | Down $ -0.18 | $200.89 | $200.89 | 1,900 |
| 02:39 PM | $200.89 | Up $0.00 | $200.89 | $200.89 | 0 |
| 02:35 PM | $201.07 | Down $ -0.15 | $201.07 | $200.83 | 700 |
| 02:35 PM | $201.07 | Up $0.00 | $201.07 | $200.83 | 0 |
| 02:35 PM | $201.07 | Up $0.00 | $201.07 | $200.83 | 0 |
| 02:35 PM | $201.07 | Up $0.00 | $201.07 | $200.83 | 0 |
| 02:32 PM | $201.22 | Up $0.25 | $201.22 | $201.02 | 1,200 |
| 02:32 PM | $201.22 | Up $0.00 | $201.22 | $201.02 | 0 |
| 02:32 PM | $201.22 | Up $0.00 | $201.22 | $201.02 | 0 |
| 02:31 PM | $200.97 | Up $0.15 | $200.97 | $200.96 | 500 |
| 02:28 PM | $200.82 | Up $0.04 | $200.82 | $200.74 | 600 |
| 02:28 PM | $200.82 | Up $0.00 | $200.82 | $200.74 | 0 |
| 02:28 PM | $200.82 | Up $0.00 | $200.82 | $200.74 | 0 |
| 02:26 PM | $200.78 | Down $ -0.02 | $200.83 | $200.78 | 600 |
| 02:26 PM | $200.78 | Up $0.00 | $200.83 | $200.78 | 0 |
| 02:25 PM | $200.80 | Down $ -0.20 | $200.80 | $200.80 | 2,000 |
| 02:24 PM | $201.00 | Up $0.22 | $201.00 | $200.87 | 400 |
| 02:23 PM | $200.78 | Up $0.23 | $200.78 | $200.77 | 400 |
| 02:21 PM | $200.55 | Up $0.00 | $200.56 | $200.55 | 400 |
| 02:21 PM | $200.55 | Up $0.00 | $200.56 | $200.55 | 0 |
| 02:20 PM | $200.55 | Down $ -0.28 | $200.83 | $200.55 | 1,800 |
| 02:19 PM | $200.83 | Up $0.09 | $200.83 | $200.75 | 200 |
| 02:18 PM | $200.74 | Up $0.11 | $200.74 | $200.74 | 300 |
| 02:15 PM | $200.63 | Up $0.31 | $200.63 | $200.60 | 300 |
| 02:15 PM | $200.63 | Up $0.00 | $200.63 | $200.60 | 0 |
| 02:15 PM | $200.63 | Up $0.00 | $200.63 | $200.60 | 0 |
| 02:13 PM | $200.32 | Down $ -0.03 | $200.36 | $200.32 | 200 |
| 02:13 PM | $200.32 | Up $0.00 | $200.36 | $200.32 | 0 |
| 02:12 PM | $200.35 | Up $0.35 | $200.35 | $200.00 | 2,800 |
| 02:09 PM | $200.00 | Down $ -0.10 | $200.00 | $200.00 | 100 |
| 02:09 PM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 02:09 PM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 02:07 PM | $200.10 | Up $0.27 | $200.10 | $200.00 | 1,600 |
| 02:07 PM | $200.10 | Up $0.00 | $200.10 | $200.00 | 0 |
| 02:05 PM | $199.83 | Up $0.20 | $199.83 | $199.50 | 2,300 |
| 02:05 PM | $199.83 | Up $0.00 | $199.83 | $199.50 | 0 |
| 02:04 PM | $199.63 | Up $0.02 | $199.63 | $199.62 | 600 |
| 02:03 PM | $199.61 | Up $0.17 | $199.62 | $199.57 | 500 |
| 02:00 PM | $199.44 | Down $ -0.06 | $199.50 | $199.40 | 2,500 |
| 02:00 PM | $199.44 | Up $0.00 | $199.50 | $199.40 | 0 |
| 02:00 PM | $199.44 | Up $0.00 | $199.50 | $199.40 | 0 |
| 01:59 PM | $199.50 | Down $ -0.09 | $199.50 | $199.50 | 4,000 |
| 01:58 PM | $199.59 | Up $0.09 | $199.59 | $199.50 | 1,800 |
| 01:57 PM | $199.50 | Up $0.10 | $199.60 | $199.50 | 1,200 |
| 01:55 PM | $199.40 | Down $ -0.01 | $199.40 | $199.40 | 100 |
| 01:55 PM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 01:54 PM | $199.41 | Down $ -0.09 | $199.50 | $199.41 | 1,200 |
| 01:53 PM | $199.50 | Up $0.12 | $199.55 | $199.50 | 2,200 |
| 01:52 PM | $199.38 | Down $ -0.22 | $199.38 | $199.38 | 400 |
| 01:51 PM | $199.60 | Up $0.20 | $199.60 | $199.40 | 7,400 |
| 01:50 PM | $199.40 | Up $0.00 | $199.40 | $199.16 | 200 |
| 01:49 PM | $199.40 | Up $0.21 | $199.40 | $199.40 | 200 |
| 01:47 PM | $199.19 | Down $ -0.08 | $199.19 | $199.19 | 200 |
| 01:47 PM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 01:46 PM | $199.27 | Down $ -0.37 | $199.29 | $199.27 | 600 |
| 01:44 PM | $199.64 | Up $0.35 | $199.64 | $199.64 | 100 |
| 01:44 PM | $199.64 | Up $0.00 | $199.64 | $199.64 | 0 |
| 01:43 PM | $199.29 | Up $0.02 | $199.29 | $199.29 | 100 |
| 01:39 PM | $199.27 | Down $ -0.15 | $199.27 | $199.27 | 100 |
| 01:39 PM | $199.27 | Up $0.00 | $199.27 | $199.27 | 0 |
| 01:39 PM | $199.27 | Up $0.00 | $199.27 | $199.27 | 0 |
| 01:39 PM | $199.27 | Up $0.00 | $199.27 | $199.27 | 0 |
| 01:36 PM | $199.42 | Down $ -0.07 | $199.42 | $199.42 | 100 |
| 01:36 PM | $199.42 | Up $0.00 | $199.42 | $199.42 | 0 |
| 01:36 PM | $199.42 | Up $0.00 | $199.42 | $199.42 | 0 |
| 01:35 PM | $199.49 | Down $ -0.24 | $199.49 | $199.49 | 100 |
| 01:33 PM | $199.73 | Up $0.20 | $199.73 | $199.72 | 400 |
| 01:33 PM | $199.73 | Up $0.00 | $199.73 | $199.72 | 0 |
| 01:31 PM | $199.53 | Down $ -0.38 | $199.55 | $199.53 | 200 |
| 01:31 PM | $199.53 | Up $0.00 | $199.55 | $199.53 | 0 |
| 01:30 PM | $199.91 | Up $0.01 | $199.91 | $199.91 | 200 |
| 01:27 PM | $199.90 | Up $0.26 | $199.90 | $199.64 | 200 |
| 01:27 PM | $199.90 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:27 PM | $199.90 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:25 PM | $199.64 | Up $0.28 | $199.64 | $199.64 | 200 |
| 01:25 PM | $199.64 | Up $0.00 | $199.64 | $199.64 | 0 |
| 01:24 PM | $199.36 | Down $ -0.14 | $199.36 | $199.35 | 200 |
| 01:22 PM | $199.50 | Up $0.04 | $199.51 | $199.35 | 1,400 |
| 01:22 PM | $199.50 | Up $0.00 | $199.51 | $199.35 | 0 |
| 01:20 PM | $199.46 | Up $0.40 | $199.46 | $199.44 | 500 |
| 01:20 PM | $199.46 | Up $0.00 | $199.46 | $199.44 | 0 |
| 01:18 PM | $199.06 | Down $ -0.34 | $199.29 | $198.99 | 500 |
| 01:18 PM | $199.06 | Up $0.00 | $199.29 | $198.99 | 0 |
| 01:17 PM | $199.40 | Down $ -0.50 | $199.52 | $199.40 | 600 |
| 01:16 PM | $199.90 | Up $0.20 | $199.91 | $199.76 | 700 |
| 01:14 PM | $199.70 | Up $0.33 | $199.75 | $199.70 | 700 |
| 01:14 PM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 01:12 PM | $199.37 | Up $0.00 | $199.37 | $199.37 | 100 |
| 01:12 PM | $199.37 | Up $0.00 | $199.37 | $199.37 | 0 |
| 01:11 PM | $199.37 | Up $0.00 | $199.58 | $199.37 | 200 |
| 01:10 PM | $199.37 | Up $0.34 | $199.37 | $199.36 | 400 |
| 01:08 PM | $199.03 | Down $ -0.15 | $199.25 | $199.03 | 200 |
| 01:08 PM | $199.03 | Up $0.00 | $199.25 | $199.03 | 0 |
| 01:07 PM | $199.18 | Up $0.00 | $199.18 | $199.18 | 100 |
| 01:06 PM | $199.18 | Down $ -0.20 | $199.34 | $199.18 | 500 |
| 01:05 PM | $199.38 | Down $ -0.24 | $199.45 | $199.38 | 500 |
| 01:03 PM | $199.62 | Down $ -0.41 | $199.64 | $199.62 | 200 |
| 01:03 PM | $199.62 | Up $0.00 | $199.64 | $199.62 | 0 |
| 01:00 PM | $200.03 | Up $0.00 | $200.03 | $200.03 | 100 |
| 01:00 PM | $200.03 | Up $0.00 | $200.03 | $200.03 | 0 |
| 01:00 PM | $200.03 | Up $0.00 | $200.03 | $200.03 | 0 |
| 12:59 PM | $200.03 | Up $0.19 | $200.03 | $200.03 | 100 |
| 12:57 PM | $199.84 | Down $ -0.20 | $200.02 | $199.84 | 200 |
| 12:57 PM | $199.84 | Up $0.00 | $200.02 | $199.84 | 0 |
| 12:56 PM | $200.04 | Up $0.49 | $200.04 | $200.04 | 200 |
| 12:54 PM | $199.55 | Up $0.18 | $199.72 | $199.55 | 1,300 |
| 12:54 PM | $199.55 | Up $0.00 | $199.72 | $199.55 | 0 |
| 12:52 PM | $199.37 | Down $ -0.17 | $199.70 | $199.37 | 800 |
| 12:52 PM | $199.37 | Up $0.00 | $199.70 | $199.37 | 0 |
| 12:48 PM | $199.54 | Down $ -0.46 | $199.97 | $199.44 | 400 |
| 12:48 PM | $199.54 | Up $0.00 | $199.97 | $199.44 | 0 |
| 12:48 PM | $199.54 | Up $0.00 | $199.97 | $199.44 | 0 |
| 12:48 PM | $199.54 | Up $0.00 | $199.97 | $199.44 | 0 |
| 12:46 PM | $200.00 | Up $0.07 | $200.00 | $199.94 | 3,200 |
| 12:46 PM | $200.00 | Up $0.00 | $200.00 | $199.94 | 0 |
| 12:45 PM | $199.93 | Down $ -0.04 | $199.93 | $199.51 | 1,200 |
| 12:44 PM | $199.97 | Up $0.28 | $199.97 | $199.84 | 300 |
| 12:41 PM | $199.69 | Down $ -0.30 | $199.69 | $199.69 | 100 |
| 12:41 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 12:41 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 12:38 PM | $199.99 | Up $0.16 | $199.99 | $199.99 | 100 |
| 12:38 PM | $199.99 | Up $0.00 | $199.99 | $199.99 | 0 |
| 12:38 PM | $199.99 | Up $0.00 | $199.99 | $199.99 | 0 |
| 12:37 PM | $199.84 | Down $ -0.14 | $199.84 | $199.84 | 100 |
| 12:35 PM | $199.98 | Down $ -0.01 | $199.98 | $199.98 | 100 |
| 12:35 PM | $199.98 | Up $0.00 | $199.98 | $199.98 | 0 |
| 12:32 PM | $199.99 | Up $0.07 | $199.99 | $199.92 | 500 |
| 12:32 PM | $199.99 | Up $0.00 | $199.99 | $199.92 | 0 |
| 12:32 PM | $199.99 | Up $0.00 | $199.99 | $199.92 | 0 |
| 12:31 PM | $199.92 | Up $0.32 | $199.92 | $199.72 | 1,200 |
| 12:29 PM | $199.60 | Up $0.16 | $199.60 | $199.44 | 1,000 |
| 12:29 PM | $199.60 | Up $0.00 | $199.60 | $199.44 | 0 |
| 12:28 PM | $199.44 | Up $0.33 | $199.45 | $199.44 | 300 |
| 12:27 PM | $199.11 | Down $ -0.30 | $199.12 | $199.11 | 600 |
| 12:22 PM | $199.41 | Up $0.15 | $199.42 | $199.41 | 900 |
| 12:22 PM | $199.41 | Up $0.00 | $199.42 | $199.41 | 0 |
| 12:22 PM | $199.41 | Up $0.00 | $199.42 | $199.41 | 0 |
| 12:22 PM | $199.41 | Up $0.00 | $199.42 | $199.41 | 0 |
| 12:22 PM | $199.41 | Up $0.00 | $199.42 | $199.41 | 0 |
| 12:20 PM | $199.26 | Down $ -0.01 | $199.26 | $199.26 | 400 |
| 12:20 PM | $199.26 | Up $0.00 | $199.26 | $199.26 | 0 |
| 12:19 PM | $199.27 | Down $ -0.33 | $199.27 | $199.27 | 100 |
| 12:18 PM | $199.60 | Up $0.14 | $199.65 | $199.60 | 200 |
| 12:16 PM | $199.46 | Down $ -0.23 | $199.65 | $199.46 | 200 |
| 12:16 PM | $199.46 | Up $0.00 | $199.65 | $199.46 | 0 |
| 12:11 PM | $199.69 | Up $0.26 | $199.69 | $199.69 | 100 |
| 12:11 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 12:11 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 12:11 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 12:11 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 12:08 PM | $199.43 | Down $ -0.05 | $199.67 | $199.43 | 1,400 |
| 12:08 PM | $199.43 | Up $0.00 | $199.67 | $199.43 | 0 |
| 12:08 PM | $199.43 | Up $0.00 | $199.67 | $199.43 | 0 |
| 12:05 PM | $199.48 | Up $0.48 | $199.48 | $199.32 | 500 |
| 12:05 PM | $199.48 | Up $0.00 | $199.48 | $199.32 | 0 |
| 12:05 PM | $199.48 | Up $0.00 | $199.48 | $199.32 | 0 |
| 12:04 PM | $199.00 | Up $0.00 | $199.34 | $199.00 | 300 |
| 12:03 PM | $199.00 | Up $0.20 | $199.00 | $198.99 | 500 |
| 12:02 PM | $198.80 | Up $0.23 | $198.80 | $198.57 | 600 |
| 12:01 PM | $198.57 | Up $0.12 | $198.57 | $198.57 | 100 |
| 11:59 AM | $198.45 | Down $ -0.16 | $198.45 | $198.45 | 100 |
| 11:59 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 11:57 AM | $198.61 | Up $0.35 | $198.61 | $198.61 | 200 |
| 11:57 AM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 11:56 AM | $198.26 | Up $0.26 | $198.26 | $197.99 | 600 |
| 11:54 AM | $198.00 | Up $0.01 | $198.00 | $197.99 | 400 |
| 11:54 AM | $198.00 | Up $0.00 | $198.00 | $197.99 | 0 |
| 11:53 AM | $197.99 | Up $0.18 | $197.99 | $197.99 | 100 |
| 11:52 AM | $197.81 | Up $0.04 | $197.81 | $197.81 | 300 |
| 11:50 AM | $197.77 | Up $0.02 | $197.77 | $197.77 | 200 |
| 11:50 AM | $197.77 | Up $0.00 | $197.77 | $197.77 | 0 |
| 11:48 AM | $197.75 | Up $0.29 | $197.75 | $197.28 | 200 |
| 11:48 AM | $197.75 | Up $0.00 | $197.75 | $197.28 | 0 |
| 11:47 AM | $197.46 | Down $ -0.34 | $197.57 | $197.46 | 400 |
| 11:45 AM | $197.80 | Down $ -0.39 | $198.00 | $197.80 | 600 |
| 11:45 AM | $197.80 | Up $0.00 | $198.00 | $197.80 | 0 |
| 11:42 AM | $198.19 | Up $0.19 | $198.19 | $198.19 | 200 |
| 11:42 AM | $198.19 | Up $0.00 | $198.19 | $198.19 | 0 |
| 11:42 AM | $198.19 | Up $0.00 | $198.19 | $198.19 | 0 |
| 11:38 AM | $198.00 | Up $0.05 | $198.00 | $198.00 | 200 |
| 11:38 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:38 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:38 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:37 AM | $197.95 | Up $0.19 | $197.95 | $197.17 | 700 |
| 11:31 AM | $197.76 | Up $0.46 | $197.76 | $197.76 | 100 |
| 11:31 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 11:31 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 11:31 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 11:31 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 11:31 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 11:29 AM | $197.30 | Down $ -0.01 | $197.30 | $197.30 | 300 |
| 11:29 AM | $197.30 | Up $0.00 | $197.30 | $197.30 | 0 |
| 11:28 AM | $197.31 | Down $ -0.30 | $197.32 | $197.31 | 300 |
| 11:27 AM | $197.61 | Down $ -0.41 | $197.61 | $197.61 | 100 |
| 11:26 AM | $198.02 | Down $ -0.07 | $198.02 | $197.74 | 700 |
| 11:23 AM | $198.09 | Up $0.70 | $198.09 | $198.00 | 800 |
| 11:23 AM | $198.09 | Up $0.00 | $198.09 | $198.00 | 0 |
| 11:23 AM | $198.09 | Up $0.00 | $198.09 | $198.00 | 0 |
| 11:19 AM | $197.39 | Down $ -0.13 | $197.39 | $197.39 | 200 |
| 11:19 AM | $197.39 | Up $0.00 | $197.39 | $197.39 | 0 |
| 11:19 AM | $197.39 | Up $0.00 | $197.39 | $197.39 | 0 |
| 11:19 AM | $197.39 | Up $0.00 | $197.39 | $197.39 | 0 |
| 11:18 AM | $197.52 | Down $ -0.48 | $197.52 | $197.52 | 100 |
| 11:16 AM | $198.00 | Up $0.42 | $198.00 | $197.99 | 1,200 |
| 11:16 AM | $198.00 | Up $0.00 | $198.00 | $197.99 | 0 |
| 11:15 AM | $197.58 | Up $0.46 | $197.58 | $197.42 | 800 |
| 11:14 AM | $197.12 | Down $ -0.23 | $197.12 | $197.12 | 100 |
| 11:13 AM | $197.35 | Down $ -0.61 | $197.36 | $197.35 | 500 |
| 11:12 AM | $197.96 | Up $0.00 | $197.96 | $197.96 | 100 |
| 11:11 AM | $197.96 | Up $0.00 | $197.96 | $197.96 | 100 |
| 11:10 AM | $197.96 | Up $0.46 | $197.96 | $197.96 | 100 |
| 11:07 AM | $197.50 | Up $0.06 | $197.50 | $197.44 | 600 |
| 11:07 AM | $197.50 | Up $0.00 | $197.50 | $197.44 | 0 |
| 11:07 AM | $197.50 | Up $0.00 | $197.50 | $197.44 | 0 |
| 11:06 AM | $197.44 | Up $0.44 | $197.44 | $197.44 | 100 |
| 11:05 AM | $197.00 | Up $0.21 | $197.24 | $196.77 | 500 |
| 11:04 AM | $196.79 | Up $0.39 | $196.82 | $196.42 | 1,200 |
| 11:03 AM | $196.40 | Up $0.47 | $196.40 | $196.40 | 200 |
| 11:01 AM | $195.93 | Down $ -0.03 | $195.93 | $195.93 | 100 |
| 11:01 AM | $195.93 | Up $0.00 | $195.93 | $195.93 | 0 |
| 10:59 AM | $195.96 | Up $0.06 | $196.39 | $195.96 | 200 |
| 10:59 AM | $195.96 | Up $0.00 | $196.39 | $195.96 | 0 |
| 10:58 AM | $195.90 | Down $ -0.46 | $195.90 | $195.90 | 100 |
| 10:55 AM | $196.36 | Up $0.35 | $196.36 | $196.36 | 100 |
| 10:55 AM | $196.36 | Up $0.00 | $196.36 | $196.36 | 0 |
| 10:55 AM | $196.36 | Up $0.00 | $196.36 | $196.36 | 0 |
| 10:50 AM | $196.01 | Down $ -0.63 | $196.07 | $196.00 | 1,100 |
| 10:50 AM | $196.01 | Up $0.00 | $196.07 | $196.00 | 0 |
| 10:50 AM | $196.01 | Up $0.00 | $196.07 | $196.00 | 0 |
| 10:50 AM | $196.01 | Up $0.00 | $196.07 | $196.00 | 0 |
| 10:50 AM | $196.01 | Up $0.00 | $196.07 | $196.00 | 0 |
| 10:48 AM | $196.64 | Up $0.40 | $196.64 | $196.42 | 700 |
| 10:48 AM | $196.64 | Up $0.00 | $196.64 | $196.42 | 0 |
| 10:47 AM | $196.24 | Up $0.44 | $196.24 | $196.24 | 100 |
| 10:45 AM | $195.80 | Down $ -0.45 | $195.81 | $195.80 | 400 |
| 10:45 AM | $195.80 | Up $0.00 | $195.81 | $195.80 | 0 |
| 10:44 AM | $196.25 | Up $0.33 | $196.25 | $196.04 | 400 |
| 10:43 AM | $195.92 | Up $0.09 | $195.92 | $195.92 | 100 |
| 10:42 AM | $195.83 | Up $0.48 | $195.83 | $195.46 | 500 |
| 10:39 AM | $195.35 | Up $0.04 | $195.36 | $195.29 | 700 |
| 10:39 AM | $195.35 | Up $0.00 | $195.36 | $195.29 | 0 |
| 10:39 AM | $195.35 | Up $0.00 | $195.36 | $195.29 | 0 |
| 10:38 AM | $195.31 | Down $ -0.36 | $195.31 | $195.31 | 200 |
| 10:37 AM | $195.67 | Down $ -0.80 | $195.95 | $195.67 | 900 |
| 10:36 AM | $196.47 | Down $ -0.63 | $196.47 | $196.47 | 400 |
| 10:30 AM | $197.10 | Up $1.02 | $197.10 | $197.10 | 200 |
| 10:30 AM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 10:30 AM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 10:30 AM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 10:30 AM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 10:30 AM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 10:25 AM | $196.08 | Up $0.75 | $196.08 | $195.89 | 600 |
| 10:25 AM | $196.08 | Up $0.00 | $196.08 | $195.89 | 0 |
| 10:25 AM | $196.08 | Up $0.00 | $196.08 | $195.89 | 0 |
| 10:25 AM | $196.08 | Up $0.00 | $196.08 | $195.89 | 0 |
| 10:25 AM | $196.08 | Up $0.00 | $196.08 | $195.89 | 0 |
| 10:21 AM | $195.33 | Down $ -0.17 | $195.43 | $195.19 | 1,300 |
| 10:21 AM | $195.33 | Up $0.00 | $195.43 | $195.19 | 0 |
| 10:21 AM | $195.33 | Up $0.00 | $195.43 | $195.19 | 0 |
| 10:21 AM | $195.33 | Up $0.00 | $195.43 | $195.19 | 0 |
| 10:18 AM | $195.50 | Up $0.48 | $195.72 | $195.43 | 1,400 |
| 10:18 AM | $195.50 | Up $0.00 | $195.72 | $195.43 | 0 |
| 10:18 AM | $195.50 | Up $0.00 | $195.72 | $195.43 | 0 |
| 10:17 AM | $195.02 | Down $ -0.57 | $195.59 | $195.00 | 1,600 |
| 10:16 AM | $195.59 | Up $0.37 | $195.59 | $195.18 | 3,900 |
| 10:14 AM | $195.22 | Up $0.61 | $195.22 | $195.10 | 400 |
| 10:14 AM | $195.22 | Up $0.00 | $195.22 | $195.10 | 0 |
| 10:13 AM | $194.61 | Down $ -0.14 | $194.74 | $194.61 | 700 |
| 10:08 AM | $194.75 | Down $ -0.31 | $195.07 | $194.74 | 2,200 |
| 10:08 AM | $194.75 | Up $0.00 | $195.07 | $194.74 | 0 |
| 10:08 AM | $194.75 | Up $0.00 | $195.07 | $194.74 | 0 |
| 10:08 AM | $194.75 | Up $0.00 | $195.07 | $194.74 | 0 |
| 10:08 AM | $194.75 | Up $0.00 | $195.07 | $194.74 | 0 |
| 10:07 AM | $195.06 | Up $0.88 | $195.06 | $195.06 | 200 |
| 10:06 AM | $194.18 | Up $0.19 | $194.18 | $194.18 | 100 |
| 10:02 AM | $193.99 | Down $ -1.38 | $194.79 | $193.85 | 700 |
| 10:02 AM | $193.99 | Up $0.00 | $194.79 | $193.85 | 0 |
| 10:02 AM | $193.99 | Up $0.00 | $194.79 | $193.85 | 0 |
| 10:02 AM | $193.99 | Up $0.00 | $194.79 | $193.85 | 0 |
| 10:01 AM | $195.37 | Down $ -0.04 | $195.37 | $195.37 | 100 |
| 10:00 AM | $195.41 | Down $ -0.18 | $196.30 | $195.41 | 2,100 |
| 09:48 AM | $195.59 | Down $ -0.46 | $195.59 | $195.59 | 100 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:48 AM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 09:45 AM | $196.05 | Up $0.01 | $196.05 | $196.05 | 200 |
| 09:45 AM | $196.05 | Up $0.00 | $196.05 | $196.05 | 0 |
| 09:45 AM | $196.05 | Up $0.00 | $196.05 | $196.05 | 0 |
| 09:43 AM | $196.04 | Down $ -0.01 | $196.04 | $196.04 | 200 |
| 09:43 AM | $196.04 | Up $0.00 | $196.04 | $196.04 | 0 |
| 09:41 AM | $196.05 | Down $ -0.48 | $196.05 | $196.05 | 200 |
| 09:41 AM | $196.05 | Up $0.00 | $196.05 | $196.05 | 0 |
| 09:38 AM | $196.53 | Up $0.89 | $196.53 | $196.12 | 1,900 |
| 09:38 AM | $196.53 | Up $0.00 | $196.53 | $196.12 | 0 |
| 09:38 AM | $196.53 | Up $0.00 | $196.53 | $196.12 | 0 |
| 09:37 AM | $195.64 | Up $2.39 | $195.64 | $195.22 | 1,000 |
| 09:32 AM | $193.25 | Up $0.34 | $193.25 | $193.25 | 100 |
| 09:32 AM | $193.25 | Up $0.00 | $193.25 | $193.25 | 0 |
| 09:32 AM | $193.25 | Up $0.00 | $193.25 | $193.25 | 0 |
| 09:32 AM | $193.25 | Up $0.00 | $193.25 | $193.25 | 0 |
| 09:32 AM | $193.25 | Up $0.00 | $193.25 | $193.25 | 0 |
| 09:30 AM | $192.91 | Down $ -0.34 | $193.44 | $192.91 | 2,100 |
| 09:30 AM | $192.91 | Up $0.00 | $193.44 | $192.91 | 0 |
| Previous close | $193.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2026 | $201.56 | $198.57 | $201.78 | $198.57 | 217,000 |
| 19/05/2026 | $193.25 | $195.65 | $196.35 | $193.11 | 128,500 |
| 15/05/2026 | $193.90 | $192.84 | $195.21 | $192.66 | 102,400 |
| 14/05/2026 | $195.90 | $194.33 | $199.38 | $194.15 | 214,200 |
| 13/05/2026 | $183.61 | $184.63 | $184.89 | $183.23 | 148,900 |
| 12/05/2026 | $184.98 | $184.45 | $186.91 | $184.14 | 164,900 |
| 11/05/2026 | $188.05 | $185.17 | $188.20 | $184.99 | 93,000 |
| 08/05/2026 | $190.05 | $189.79 | $190.14 | $188.22 | 167,200 |
| 07/05/2026 | $188.67 | $190.29 | $190.57 | $188.21 | 181,900 |
| 06/05/2026 | $190.04 | $188.71 | $191.70 | $188.29 | 149,400 |
| 05/05/2026 | $184.57 | $182.73 | $185.03 | $182.41 | 228,300 |
| 04/05/2026 | $183.01 | $184.37 | $185.06 | $181.76 | 150,900 |
| 01/05/2026 | $193.46 | $194.65 | $195.05 | $192.86 | 189,000 |
| 30/04/2026 | $194.36 | $192.34 | $194.50 | $191.39 | 261,600 |
| 29/04/2026 | $192.50 | $192.39 | $193.43 | $190.47 | 245,200 |
| 28/04/2026 | $197.81 | $200.07 | $202.20 | $197.39 | 257,600 |
| 27/04/2026 | $188.53 | $189.06 | $190.58 | $187.85 | 245,500 |
| 24/04/2026 | $189.57 | $190.80 | $191.25 | $189.29 | 114,700 |
| 23/04/2026 | $188.84 | $187.73 | $189.64 | $186.90 | 170,100 |
| 22/04/2026 | $185.70 | $184.55 | $185.84 | $183.56 | 99,000 |
| 21/04/2026 | $184.95 | $184.07 | $186.54 | $183.77 | 141,300 |
| 20/04/2026 | $185.52 | $183.91 | $185.78 | $183.61 | 165,400 |
| 17/04/2026 | $180.20 | $182.69 | $182.71 | $179.58 | 137,800 |
| 16/04/2026 | $175.19 | $175.57 | $176.27 | $174.12 | 189,100 |
| 15/04/2026 | $168.47 | $168.86 | $169.91 | $168.00 | 89,600 |
| 14/04/2026 | $172.31 | $171.78 | $172.82 | $171.40 | 79,800 |
| 13/04/2026 | $171.38 | $166.81 | $171.72 | $166.65 | 113,800 |
| 10/04/2026 | $169.27 | $169.15 | $169.94 | $168.29 | 86,400 |
| 09/04/2026 | $171.10 | $168.02 | $171.84 | $167.97 | 210,800 |
| 08/04/2026 | $166.86 | $167.59 | $168.07 | $166.37 | 130,900 |
Graphs are not available, please refer to the detailed table