Find a quote
TFI INTERNATIONAL INC
138.08 Up 4.12 (2.98 %)
Delayed : 2026/11/12 04:17:36
- Previous close $133.96
- Opening $134.98
- Today High $138.11
- Today Low $134.09
- Price Bid $135.75
- Price Ask $135.75
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 2
- Size Ask 2
- Volume 538,301
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.08 | Up $0.03 | $138.08 | $138.08 | 116,700 |
| 03:59 PM | $138.05 | Up $0.01 | $138.05 | $137.97 | 9,700 |
| 03:58 PM | $138.04 | Up $0.15 | $138.04 | $137.85 | 8,600 |
| 03:57 PM | $137.89 | Down $ -0.05 | $137.95 | $137.85 | 7,600 |
| 03:56 PM | $137.94 | Up $0.16 | $138.03 | $137.81 | 6,500 |
| 03:55 PM | $137.78 | Up $0.25 | $137.80 | $137.54 | 6,500 |
| 03:54 PM | $137.54 | Down $ -0.28 | $137.84 | $137.54 | 6,000 |
| 03:53 PM | $137.82 | Down $ -0.06 | $137.89 | $137.82 | 2,000 |
| 03:52 PM | $137.88 | Down $ -0.03 | $137.94 | $137.82 | 2,100 |
| 03:51 PM | $137.91 | Up $0.09 | $137.91 | $137.82 | 3,300 |
| 03:50 PM | $137.82 | Down $ -0.09 | $137.95 | $137.82 | 1,400 |
| 03:49 PM | $137.90 | Up $0.04 | $137.91 | $137.85 | 2,100 |
| 03:48 PM | $137.86 | Up $0.09 | $137.86 | $137.77 | 3,200 |
| 03:47 PM | $137.78 | Up $0.03 | $137.78 | $137.78 | 100 |
| 03:46 PM | $137.74 | Up $0.06 | $137.82 | $137.72 | 1,800 |
| 03:45 PM | $137.68 | Up $0.11 | $137.71 | $137.51 | 3,800 |
| 03:44 PM | $137.57 | Up $0.04 | $137.57 | $137.49 | 1,500 |
| 03:43 PM | $137.53 | Down $ -0.18 | $137.71 | $137.53 | 3,100 |
| 03:42 PM | $137.71 | Up $0.04 | $137.73 | $137.65 | 2,100 |
| 03:41 PM | $137.67 | Up $0.02 | $137.71 | $137.67 | 600 |
| 03:40 PM | $137.65 | Down $ -0.05 | $137.68 | $137.63 | 900 |
| 03:39 PM | $137.70 | Down $ -0.05 | $137.78 | $137.70 | 2,700 |
| 03:38 PM | $137.75 | Up $0.19 | $137.81 | $137.56 | 4,100 |
| 03:37 PM | $137.56 | Down $ -0.06 | $137.59 | $137.55 | 800 |
| 03:36 PM | $137.62 | Down $ -0.05 | $137.62 | $137.60 | 400 |
| 03:35 PM | $137.67 | Up $0.01 | $137.67 | $137.67 | 100 |
| 03:34 PM | $137.66 | Down $ -0.05 | $137.72 | $137.66 | 900 |
| 03:33 PM | $137.71 | Up $0.08 | $137.72 | $137.65 | 1,300 |
| 03:32 PM | $137.63 | Up $0.03 | $137.65 | $137.62 | 1,000 |
| 03:31 PM | $137.60 | Up $0.06 | $137.68 | $137.58 | 1,700 |
| 03:30 PM | $137.54 | Down $ -0.09 | $137.63 | $137.53 | 4,100 |
| 03:29 PM | $137.63 | Up $0.09 | $137.63 | $137.59 | 900 |
| 03:28 PM | $137.53 | Down $ -0.08 | $137.66 | $137.53 | 4,800 |
| 03:27 PM | $137.61 | Down $ -0.05 | $137.66 | $137.61 | 1,100 |
| 03:25 PM | $137.66 | Down $ -0.06 | $137.74 | $137.66 | 400 |
| 03:25 PM | $137.66 | Up $0.00 | $137.74 | $137.66 | 0 |
| 03:24 PM | $137.72 | Up $0.08 | $137.72 | $137.65 | 1,100 |
| 03:23 PM | $137.64 | Up $0.05 | $137.64 | $137.61 | 2,300 |
| 03:22 PM | $137.59 | Down $ -0.16 | $137.67 | $137.59 | 500 |
| 03:20 PM | $137.75 | Down $ -0.08 | $137.78 | $137.70 | 2,700 |
| 03:20 PM | $137.75 | Up $0.00 | $137.78 | $137.70 | 0 |
| 03:19 PM | $137.83 | Up $0.06 | $137.83 | $137.77 | 1,200 |
| 03:18 PM | $137.77 | Down $ -0.13 | $137.82 | $137.77 | 800 |
| 03:17 PM | $137.90 | Down $ -0.10 | $138.09 | $137.90 | 3,700 |
| 03:16 PM | $138.00 | Down $ -0.01 | $138.02 | $138.00 | 700 |
| 03:15 PM | $138.01 | Up $0.00 | $138.04 | $138.01 | 200 |
| 03:14 PM | $138.01 | Down $0.00 | $138.01 | $138.01 | 100 |
| 03:13 PM | $138.01 | Down $ -0.07 | $138.11 | $137.99 | 2,600 |
| 03:11 PM | $138.08 | Up $0.05 | $138.08 | $138.08 | 200 |
| 03:11 PM | $138.08 | Up $0.00 | $138.08 | $138.08 | 0 |
| 03:10 PM | $138.03 | Up $0.13 | $138.03 | $137.97 | 300 |
| 03:09 PM | $137.90 | Up $0.02 | $137.90 | $137.90 | 300 |
| 03:08 PM | $137.88 | Up $0.06 | $137.88 | $137.78 | 2,400 |
| 03:07 PM | $137.82 | Down $ -0.02 | $137.85 | $137.82 | 400 |
| 03:06 PM | $137.84 | Down $ -0.01 | $137.84 | $137.84 | 500 |
| 03:05 PM | $137.85 | Up $0.05 | $137.86 | $137.85 | 500 |
| 03:03 PM | $137.80 | Up $0.10 | $137.80 | $137.60 | 2,200 |
| 03:03 PM | $137.80 | Up $0.00 | $137.80 | $137.60 | 0 |
| 03:02 PM | $137.70 | Down $ -0.06 | $137.72 | $137.70 | 500 |
| 03:01 PM | $137.76 | Up $0.14 | $137.77 | $137.68 | 2,100 |
| 03:00 PM | $137.62 | Up $0.06 | $137.62 | $137.50 | 2,000 |
| 02:59 PM | $137.55 | Down $ -0.14 | $137.70 | $137.55 | 1,500 |
| 02:58 PM | $137.69 | Up $0.04 | $137.73 | $137.69 | 1,000 |
| 02:57 PM | $137.65 | Up $0.16 | $137.65 | $137.58 | 3,100 |
| 02:56 PM | $137.49 | Up $0.02 | $137.52 | $137.46 | 5,900 |
| 02:55 PM | $137.47 | Up $0.18 | $137.47 | $137.33 | 2,600 |
| 02:52 PM | $137.29 | Up $0.07 | $137.30 | $137.22 | 1,600 |
| 02:52 PM | $137.29 | Up $0.00 | $137.30 | $137.22 | 0 |
| 02:52 PM | $137.29 | Up $0.00 | $137.30 | $137.22 | 0 |
| 02:51 PM | $137.22 | Down $ -0.03 | $137.22 | $137.22 | 100 |
| 02:50 PM | $137.25 | Down $ -0.03 | $137.27 | $137.18 | 2,100 |
| 02:49 PM | $137.28 | Up $0.07 | $137.28 | $137.26 | 200 |
| 02:48 PM | $137.21 | Up $0.01 | $137.21 | $137.16 | 1,500 |
| 02:47 PM | $137.20 | Up $0.01 | $137.20 | $137.15 | 500 |
| 02:46 PM | $137.19 | Up $0.03 | $137.19 | $137.19 | 100 |
| 02:45 PM | $137.16 | Up $0.00 | $137.17 | $137.13 | 1,400 |
| 02:44 PM | $137.16 | Up $0.01 | $137.19 | $137.16 | 1,700 |
| 02:43 PM | $137.15 | Up $0.01 | $137.15 | $137.15 | 100 |
| 02:42 PM | $137.14 | Down $ -0.01 | $137.14 | $137.14 | 100 |
| 02:41 PM | $137.15 | Down $ -0.03 | $137.15 | $137.15 | 100 |
| 02:40 PM | $137.18 | Up $0.09 | $137.18 | $137.08 | 2,400 |
| 02:39 PM | $137.09 | Down $ -0.02 | $137.10 | $137.09 | 1,300 |
| 02:38 PM | $137.11 | Up $0.16 | $137.11 | $136.99 | 1,000 |
| 02:37 PM | $136.95 | Up $0.04 | $136.95 | $136.95 | 100 |
| 02:36 PM | $136.91 | Up $0.09 | $136.91 | $136.84 | 1,100 |
| 02:34 PM | $136.82 | Down $ -0.11 | $136.89 | $136.80 | 2,900 |
| 02:34 PM | $136.82 | Up $0.00 | $136.89 | $136.80 | 0 |
| 02:33 PM | $136.93 | Up $0.01 | $136.93 | $136.93 | 100 |
| 02:32 PM | $136.92 | Up $0.06 | $136.92 | $136.91 | 900 |
| 02:31 PM | $136.86 | Down $ -0.06 | $136.86 | $136.86 | 100 |
| 02:30 PM | $136.92 | Up $0.04 | $136.92 | $136.92 | 100 |
| 02:29 PM | $136.88 | Down $ -0.16 | $137.02 | $136.88 | 19,900 |
| 02:28 PM | $137.04 | Up $0.01 | $137.06 | $136.95 | 1,900 |
| 02:27 PM | $137.03 | Up $0.04 | $137.03 | $136.98 | 600 |
| 02:25 PM | $136.99 | Down $ -0.01 | $137.01 | $136.99 | 1,100 |
| 02:25 PM | $136.99 | Up $0.00 | $137.01 | $136.99 | 0 |
| 02:24 PM | $137.00 | Down $ -0.14 | $137.05 | $137.00 | 3,000 |
| 02:23 PM | $137.14 | Down $ -0.13 | $137.23 | $137.14 | 1,000 |
| 02:22 PM | $137.27 | Up $0.02 | $137.29 | $137.27 | 200 |
| 02:20 PM | $137.24 | Down $ -0.05 | $137.25 | $137.24 | 300 |
| 02:20 PM | $137.24 | Up $0.00 | $137.25 | $137.24 | 0 |
| 02:18 PM | $137.29 | Down $ -0.04 | $137.30 | $137.29 | 400 |
| 02:18 PM | $137.29 | Up $0.00 | $137.30 | $137.29 | 0 |
| 02:17 PM | $137.33 | Down $ -0.04 | $137.39 | $137.32 | 700 |
| 02:14 PM | $137.37 | Down $ -0.04 | $137.37 | $137.37 | 400 |
| 02:14 PM | $137.37 | Up $0.00 | $137.37 | $137.37 | 0 |
| 02:14 PM | $137.37 | Up $0.00 | $137.37 | $137.37 | 0 |
| 02:13 PM | $137.41 | Up $0.10 | $137.45 | $137.30 | 1,900 |
| 02:12 PM | $137.31 | Up $0.00 | $137.31 | $137.31 | 100 |
| 02:11 PM | $137.31 | Up $0.02 | $137.31 | $137.21 | 1,000 |
| 02:09 PM | $137.29 | Up $0.05 | $137.35 | $137.29 | 700 |
| 02:09 PM | $137.29 | Up $0.00 | $137.35 | $137.29 | 0 |
| 02:07 PM | $137.24 | Down $ -0.14 | $137.33 | $137.20 | 2,800 |
| 02:07 PM | $137.24 | Up $0.00 | $137.33 | $137.20 | 0 |
| 02:06 PM | $137.39 | Down $ -0.06 | $137.43 | $137.33 | 2,000 |
| 02:05 PM | $137.44 | Up $0.09 | $137.44 | $137.28 | 11,800 |
| 02:04 PM | $137.35 | Down $ -0.04 | $137.35 | $137.35 | 100 |
| 02:03 PM | $137.39 | Up $0.03 | $137.42 | $137.39 | 300 |
| 02:02 PM | $137.36 | Up $0.12 | $137.40 | $137.34 | 1,000 |
| 02:00 PM | $137.24 | Down $ -0.08 | $137.33 | $137.20 | 3,500 |
| 02:00 PM | $137.24 | Up $0.00 | $137.33 | $137.20 | 0 |
| 01:59 PM | $137.33 | Up $0.03 | $137.33 | $137.33 | 100 |
| 01:58 PM | $137.29 | Up $0.00 | $137.29 | $137.29 | 700 |
| 01:56 PM | $137.29 | Up $0.06 | $137.29 | $137.20 | 5,200 |
| 01:56 PM | $137.29 | Up $0.00 | $137.29 | $137.20 | 0 |
| 01:55 PM | $137.23 | Up $0.10 | $137.28 | $137.23 | 900 |
| 01:53 PM | $137.13 | Up $0.13 | $137.13 | $137.13 | 400 |
| 01:53 PM | $137.13 | Up $0.00 | $137.13 | $137.13 | 0 |
| 01:52 PM | $137.00 | Up $0.06 | $137.00 | $136.94 | 900 |
| 01:51 PM | $136.94 | Up $0.25 | $136.94 | $136.76 | 1,100 |
| 01:50 PM | $136.69 | Down $ -0.03 | $136.77 | $136.69 | 800 |
| 01:48 PM | $136.72 | Up $0.12 | $136.72 | $136.72 | 100 |
| 01:48 PM | $136.72 | Up $0.00 | $136.72 | $136.72 | 0 |
| 01:45 PM | $136.60 | Up $0.04 | $136.62 | $136.60 | 300 |
| 01:45 PM | $136.60 | Up $0.00 | $136.62 | $136.60 | 0 |
| 01:45 PM | $136.60 | Up $0.00 | $136.62 | $136.60 | 0 |
| 01:44 PM | $136.56 | Up $0.10 | $136.56 | $136.21 | 8,400 |
| 01:43 PM | $136.46 | Up $0.16 | $136.54 | $136.40 | 3,700 |
| 01:42 PM | $136.30 | Up $0.10 | $136.30 | $136.21 | 2,000 |
| 01:41 PM | $136.20 | Up $0.01 | $136.26 | $136.20 | 500 |
| 01:38 PM | $136.19 | Down $ -0.06 | $136.23 | $136.17 | 1,200 |
| 01:38 PM | $136.19 | Up $0.00 | $136.23 | $136.17 | 0 |
| 01:38 PM | $136.19 | Up $0.00 | $136.23 | $136.17 | 0 |
| 01:35 PM | $136.25 | Up $0.11 | $136.25 | $136.25 | 400 |
| 01:35 PM | $136.25 | Up $0.00 | $136.25 | $136.25 | 0 |
| 01:35 PM | $136.25 | Up $0.00 | $136.25 | $136.25 | 0 |
| 01:34 PM | $136.14 | Down $ -0.05 | $136.14 | $136.14 | 100 |
| 01:33 PM | $136.19 | Up $0.02 | $136.19 | $136.19 | 200 |
| 01:32 PM | $136.17 | Down $ -0.09 | $136.26 | $136.17 | 1,500 |
| 01:31 PM | $136.26 | Down $0.00 | $136.28 | $136.22 | 2,200 |
| 01:29 PM | $136.27 | Up $0.03 | $136.27 | $136.27 | 100 |
| 01:29 PM | $136.27 | Up $0.00 | $136.27 | $136.27 | 0 |
| 01:27 PM | $136.23 | Up $0.08 | $136.26 | $136.17 | 1,200 |
| 01:27 PM | $136.23 | Up $0.00 | $136.26 | $136.17 | 0 |
| 01:23 PM | $136.15 | Down $ -0.09 | $136.21 | $136.13 | 1,900 |
| 01:23 PM | $136.15 | Up $0.00 | $136.21 | $136.13 | 0 |
| 01:23 PM | $136.15 | Up $0.00 | $136.21 | $136.13 | 0 |
| 01:23 PM | $136.15 | Up $0.00 | $136.21 | $136.13 | 0 |
| 01:22 PM | $136.24 | Down $ -0.04 | $136.24 | $136.24 | 400 |
| 01:21 PM | $136.28 | Up $0.02 | $136.28 | $136.28 | 300 |
| 01:20 PM | $136.26 | Down $ -0.03 | $136.27 | $136.24 | 1,800 |
| 01:19 PM | $136.29 | Down $ -0.03 | $136.29 | $136.29 | 100 |
| 01:17 PM | $136.32 | Up $0.03 | $136.32 | $136.32 | 200 |
| 01:17 PM | $136.32 | Up $0.00 | $136.32 | $136.32 | 0 |
| 01:16 PM | $136.29 | Up $0.03 | $136.29 | $136.25 | 600 |
| 01:15 PM | $136.26 | Down $ -0.01 | $136.26 | $136.26 | 100 |
| 01:13 PM | $136.27 | Down $ -0.14 | $136.34 | $136.27 | 1,300 |
| 01:13 PM | $136.27 | Up $0.00 | $136.34 | $136.27 | 0 |
| 01:12 PM | $136.42 | Up $0.03 | $136.42 | $136.42 | 100 |
| 01:09 PM | $136.39 | Up $0.09 | $136.39 | $136.33 | 1,200 |
| 01:09 PM | $136.39 | Up $0.00 | $136.39 | $136.33 | 0 |
| 01:09 PM | $136.39 | Up $0.00 | $136.39 | $136.33 | 0 |
| 01:08 PM | $136.30 | Down $ -0.04 | $136.30 | $136.30 | 100 |
| 01:07 PM | $136.34 | Down $ -0.08 | $136.34 | $136.32 | 400 |
| 01:04 PM | $136.42 | Down $ -0.04 | $136.42 | $136.37 | 1,000 |
| 01:04 PM | $136.42 | Up $0.00 | $136.42 | $136.37 | 0 |
| 01:04 PM | $136.42 | Up $0.00 | $136.42 | $136.37 | 0 |
| 01:03 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 200 |
| 01:01 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 200 |
| 01:01 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 0 |
| 01:00 PM | $136.46 | Up $0.06 | $136.46 | $136.46 | 100 |
| 12:59 PM | $136.40 | Up $0.08 | $136.40 | $136.40 | 300 |
| 12:56 PM | $136.32 | Up $0.02 | $136.39 | $136.28 | 1,500 |
| 12:56 PM | $136.32 | Up $0.00 | $136.39 | $136.28 | 0 |
| 12:56 PM | $136.32 | Up $0.00 | $136.39 | $136.28 | 0 |
| 12:55 PM | $136.30 | Down $ -0.10 | $136.40 | $136.29 | 3,600 |
| 12:53 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 1,100 |
| 12:53 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 0 |
| 12:50 PM | $136.40 | Down $ -0.03 | $136.42 | $136.39 | 1,000 |
| 12:50 PM | $136.40 | Up $0.00 | $136.42 | $136.39 | 0 |
| 12:50 PM | $136.40 | Up $0.00 | $136.42 | $136.39 | 0 |
| 12:49 PM | $136.44 | Up $0.07 | $136.44 | $136.38 | 400 |
| 12:47 PM | $136.36 | Down $ -0.04 | $136.36 | $136.34 | 600 |
| 12:47 PM | $136.36 | Up $0.00 | $136.36 | $136.34 | 0 |
| 12:46 PM | $136.40 | Up $0.09 | $136.40 | $136.30 | 700 |
| 12:45 PM | $136.31 | Down $ -0.24 | $136.50 | $136.31 | 2,200 |
| 12:43 PM | $136.55 | Up $0.01 | $136.55 | $136.54 | 700 |
| 12:43 PM | $136.55 | Up $0.00 | $136.55 | $136.54 | 0 |
| 12:42 PM | $136.54 | Up $0.14 | $136.56 | $136.39 | 2,900 |
| 12:40 PM | $136.40 | Up $0.09 | $136.40 | $136.30 | 1,300 |
| 12:40 PM | $136.40 | Up $0.00 | $136.40 | $136.30 | 0 |
| 12:39 PM | $136.30 | Down $ -0.03 | $136.31 | $136.28 | 900 |
| 12:38 PM | $136.33 | Down $ -0.02 | $136.33 | $136.33 | 500 |
| 12:36 PM | $136.35 | Up $0.01 | $136.35 | $136.34 | 300 |
| 12:36 PM | $136.35 | Up $0.00 | $136.35 | $136.34 | 0 |
| 12:35 PM | $136.34 | Down $ -0.07 | $136.39 | $136.34 | 1,400 |
| 12:34 PM | $136.41 | Up $0.00 | $136.41 | $136.41 | 100 |
| 12:33 PM | $136.41 | Up $0.00 | $136.41 | $136.41 | 400 |
| 12:32 PM | $136.40 | Up $0.01 | $136.40 | $136.39 | 500 |
| 12:31 PM | $136.39 | Up $0.00 | $136.39 | $136.36 | 300 |
| 12:30 PM | $136.39 | Up $0.02 | $136.39 | $136.36 | 200 |
| 12:29 PM | $136.37 | Down $ -0.02 | $136.37 | $136.36 | 500 |
| 12:27 PM | $136.39 | Up $0.04 | $136.39 | $136.31 | 500 |
| 12:27 PM | $136.39 | Up $0.00 | $136.39 | $136.31 | 0 |
| 12:26 PM | $136.35 | Down $ -0.03 | $136.35 | $136.35 | 200 |
| 12:25 PM | $136.37 | Down $ -0.16 | $136.53 | $136.37 | 1,000 |
| 12:23 PM | $136.53 | Up $0.12 | $136.53 | $136.53 | 100 |
| 12:23 PM | $136.53 | Up $0.00 | $136.53 | $136.53 | 0 |
| 12:22 PM | $136.41 | Up $0.10 | $136.41 | $136.37 | 400 |
| 12:21 PM | $136.31 | Up $0.03 | $136.34 | $136.31 | 400 |
| 12:19 PM | $136.28 | Down $ -0.10 | $136.42 | $136.25 | 1,400 |
| 12:19 PM | $136.28 | Up $0.00 | $136.42 | $136.25 | 0 |
| 12:16 PM | $136.38 | Up $0.13 | $136.38 | $136.33 | 600 |
| 12:16 PM | $136.38 | Up $0.00 | $136.38 | $136.33 | 0 |
| 12:16 PM | $136.38 | Up $0.00 | $136.38 | $136.33 | 0 |
| 12:14 PM | $136.25 | Up $0.14 | $136.25 | $136.10 | 700 |
| 12:14 PM | $136.25 | Up $0.00 | $136.25 | $136.10 | 0 |
| 12:13 PM | $136.11 | Up $0.05 | $136.19 | $136.08 | 2,400 |
| 12:11 PM | $136.06 | Up $0.07 | $136.06 | $136.00 | 400 |
| 12:11 PM | $136.06 | Up $0.00 | $136.06 | $136.00 | 0 |
| 12:10 PM | $135.99 | Up $0.03 | $136.00 | $135.99 | 500 |
| 12:09 PM | $135.96 | Up $0.04 | $135.96 | $135.95 | 300 |
| 12:08 PM | $135.92 | Up $0.07 | $135.96 | $135.87 | 500 |
| 12:07 PM | $135.85 | Down $ -0.04 | $135.85 | $135.82 | 200 |
| 12:06 PM | $135.89 | Down $ -0.24 | $136.05 | $135.86 | 1,200 |
| 12:05 PM | $136.13 | Down $ -0.14 | $136.19 | $136.13 | 1,800 |
| 12:04 PM | $136.27 | Up $0.08 | $136.27 | $136.19 | 1,500 |
| 12:03 PM | $136.20 | Down $ -0.02 | $136.24 | $136.20 | 300 |
| 12:02 PM | $136.21 | Up $0.02 | $136.23 | $136.17 | 300 |
| 12:01 PM | $136.19 | Up $0.14 | $136.19 | $136.08 | 700 |
| 12:00 PM | $136.05 | Down $ -0.07 | $136.05 | $136.02 | 500 |
| 11:59 AM | $136.12 | Up $0.01 | $136.12 | $136.02 | 5,900 |
| 11:58 AM | $136.11 | Up $0.03 | $136.12 | $136.07 | 900 |
| 11:57 AM | $136.08 | Up $0.02 | $136.08 | $136.08 | 200 |
| 11:56 AM | $136.07 | Down $ -0.03 | $136.07 | $136.07 | 100 |
| 11:55 AM | $136.10 | Up $0.00 | $136.11 | $136.10 | 200 |
| 11:54 AM | $136.10 | Up $0.08 | $136.12 | $136.07 | 2,000 |
| 11:53 AM | $136.02 | Up $0.02 | $136.02 | $136.01 | 1,400 |
| 11:52 AM | $136.00 | Down $ -0.02 | $136.05 | $136.00 | 200 |
| 11:50 AM | $136.02 | Down $ -0.04 | $136.02 | $135.99 | 1,100 |
| 11:50 AM | $136.02 | Up $0.00 | $136.02 | $135.99 | 0 |
| 11:49 AM | $136.06 | Up $0.04 | $136.09 | $136.03 | 900 |
| 11:48 AM | $136.02 | Down $ -0.05 | $136.05 | $136.02 | 500 |
| 11:46 AM | $136.07 | Up $0.04 | $136.07 | $136.02 | 600 |
| 11:46 AM | $136.07 | Up $0.00 | $136.07 | $136.02 | 0 |
| 11:45 AM | $136.03 | Up $0.02 | $136.05 | $136.03 | 400 |
| 11:44 AM | $136.01 | Up $0.00 | $136.03 | $135.97 | 2,800 |
| 11:43 AM | $136.01 | Up $0.05 | $136.08 | $136.01 | 2,000 |
| 11:41 AM | $135.96 | Down $ -0.01 | $136.01 | $135.96 | 2,300 |
| 11:41 AM | $135.96 | Up $0.00 | $136.01 | $135.96 | 0 |
| 11:38 AM | $135.97 | Down $ -0.05 | $135.99 | $135.97 | 300 |
| 11:38 AM | $135.97 | Up $0.00 | $135.99 | $135.97 | 0 |
| 11:38 AM | $135.97 | Up $0.00 | $135.99 | $135.97 | 0 |
| 11:37 AM | $136.02 | Down $ -0.06 | $136.11 | $136.02 | 500 |
| 11:36 AM | $136.08 | Up $0.04 | $136.08 | $136.08 | 200 |
| 11:35 AM | $136.04 | Up $0.04 | $136.04 | $136.04 | 100 |
| 11:34 AM | $136.00 | Up $0.04 | $136.00 | $135.99 | 300 |
| 11:32 AM | $135.96 | Down $ -0.07 | $136.11 | $135.95 | 1,200 |
| 11:32 AM | $135.96 | Up $0.00 | $136.11 | $135.95 | 0 |
| 11:30 AM | $136.03 | Up $0.08 | $136.03 | $136.00 | 400 |
| 11:30 AM | $136.03 | Up $0.00 | $136.03 | $136.00 | 0 |
| 11:26 AM | $135.95 | Down $ -0.14 | $135.99 | $135.95 | 300 |
| 11:26 AM | $135.95 | Up $0.00 | $135.99 | $135.95 | 0 |
| 11:26 AM | $135.95 | Up $0.00 | $135.99 | $135.95 | 0 |
| 11:26 AM | $135.95 | Up $0.00 | $135.99 | $135.95 | 0 |
| 11:23 AM | $136.09 | Up $0.09 | $136.09 | $136.01 | 400 |
| 11:23 AM | $136.09 | Up $0.00 | $136.09 | $136.01 | 0 |
| 11:23 AM | $136.09 | Up $0.00 | $136.09 | $136.01 | 0 |
| 11:22 AM | $136.00 | Down $ -0.06 | $136.14 | $136.00 | 1,500 |
| 11:21 AM | $136.06 | Down $ -0.16 | $136.11 | $136.06 | 700 |
| 11:17 AM | $136.22 | Up $0.02 | $136.30 | $136.22 | 400 |
| 11:17 AM | $136.22 | Up $0.00 | $136.30 | $136.22 | 0 |
| 11:17 AM | $136.22 | Up $0.00 | $136.30 | $136.22 | 0 |
| 11:17 AM | $136.22 | Up $0.00 | $136.30 | $136.22 | 0 |
| 11:14 AM | $136.20 | Up $0.15 | $136.22 | $136.18 | 500 |
| 11:14 AM | $136.20 | Up $0.00 | $136.22 | $136.18 | 0 |
| 11:14 AM | $136.20 | Up $0.00 | $136.22 | $136.18 | 0 |
| 11:12 AM | $136.05 | Down $ -0.04 | $136.05 | $136.05 | 200 |
| 11:12 AM | $136.05 | Up $0.00 | $136.05 | $136.05 | 0 |
| 11:11 AM | $136.09 | Up $0.12 | $136.09 | $136.00 | 300 |
| 11:08 AM | $135.97 | Down $ -0.04 | $136.04 | $135.97 | 500 |
| 11:08 AM | $135.97 | Up $0.00 | $136.04 | $135.97 | 0 |
| 11:08 AM | $135.97 | Up $0.00 | $136.04 | $135.97 | 0 |
| 11:07 AM | $136.01 | Up $0.04 | $136.01 | $136.01 | 100 |
| 11:06 AM | $135.97 | Up $0.11 | $135.97 | $135.72 | 1,500 |
| 11:04 AM | $135.86 | Down $ -0.02 | $135.90 | $135.86 | 500 |
| 11:04 AM | $135.86 | Up $0.00 | $135.90 | $135.86 | 0 |
| 11:03 AM | $135.88 | Down $ -0.22 | $136.10 | $135.88 | 1,500 |
| 11:01 AM | $136.10 | Up $0.02 | $136.10 | $136.10 | 200 |
| 11:01 AM | $136.10 | Up $0.00 | $136.10 | $136.10 | 0 |
| 11:00 AM | $136.08 | Up $0.06 | $136.12 | $136.08 | 700 |
| 10:59 AM | $136.02 | Up $0.33 | $136.02 | $135.67 | 1,600 |
| 10:58 AM | $135.69 | Down $ -0.03 | $135.71 | $135.68 | 700 |
| 10:57 AM | $135.72 | Up $0.04 | $135.74 | $135.72 | 200 |
| 10:55 AM | $135.68 | Down $ -0.02 | $135.70 | $135.68 | 200 |
| 10:55 AM | $135.68 | Up $0.00 | $135.70 | $135.68 | 0 |
| 10:54 AM | $135.70 | Down $ -0.08 | $135.70 | $135.63 | 1,000 |
| 10:53 AM | $135.78 | Down $ -0.13 | $135.80 | $135.78 | 700 |
| 10:52 AM | $135.91 | Up $0.00 | $135.91 | $135.91 | 100 |
| 10:51 AM | $135.91 | Up $0.09 | $135.91 | $135.91 | 200 |
| 10:45 AM | $135.81 | Up $0.10 | $135.81 | $135.68 | 4,800 |
| 10:45 AM | $135.81 | Up $0.00 | $135.81 | $135.68 | 0 |
| 10:45 AM | $135.81 | Up $0.00 | $135.81 | $135.68 | 0 |
| 10:45 AM | $135.81 | Up $0.00 | $135.81 | $135.68 | 0 |
| 10:45 AM | $135.81 | Up $0.00 | $135.81 | $135.68 | 0 |
| 10:45 AM | $135.81 | Up $0.00 | $135.81 | $135.68 | 0 |
| 10:44 AM | $135.71 | Up $0.06 | $135.71 | $135.66 | 300 |
| 10:43 AM | $135.65 | Down $ -0.39 | $135.85 | $135.65 | 1,200 |
| 10:42 AM | $136.04 | Down $ -0.25 | $136.12 | $136.04 | 400 |
| 10:41 AM | $136.29 | Down $ -0.01 | $136.30 | $136.29 | 200 |
| 10:40 AM | $136.30 | Up $0.18 | $136.30 | $136.19 | 1,100 |
| 10:38 AM | $136.12 | Down $ -0.11 | $136.16 | $136.12 | 500 |
| 10:38 AM | $136.12 | Up $0.00 | $136.16 | $136.12 | 0 |
| 10:36 AM | $136.23 | Up $0.02 | $136.23 | $136.23 | 100 |
| 10:36 AM | $136.23 | Up $0.00 | $136.23 | $136.23 | 0 |
| 10:32 AM | $136.21 | Down $ -0.14 | $136.21 | $136.21 | 100 |
| 10:32 AM | $136.21 | Up $0.00 | $136.21 | $136.21 | 0 |
| 10:32 AM | $136.21 | Up $0.00 | $136.21 | $136.21 | 0 |
| 10:32 AM | $136.21 | Up $0.00 | $136.21 | $136.21 | 0 |
| 10:31 AM | $136.35 | Down $ -0.05 | $136.38 | $136.22 | 2,600 |
| 10:30 AM | $136.40 | Down $ -0.10 | $136.66 | $136.36 | 1,400 |
| 10:29 AM | $136.50 | Up $0.44 | $136.57 | $136.06 | 1,900 |
| 10:28 AM | $136.06 | Up $0.13 | $136.06 | $136.06 | 100 |
| 10:26 AM | $135.93 | Up $0.19 | $135.93 | $135.83 | 300 |
| 10:26 AM | $135.93 | Up $0.00 | $135.93 | $135.83 | 0 |
| 10:25 AM | $135.74 | Down $ -0.06 | $135.74 | $135.74 | 800 |
| 10:24 AM | $135.80 | Up $0.07 | $135.80 | $135.80 | 200 |
| 10:23 AM | $135.73 | Up $0.06 | $135.73 | $135.73 | 300 |
| 10:18 AM | $135.67 | Up $0.00 | $135.69 | $135.67 | 600 |
| 10:18 AM | $135.67 | Up $0.00 | $135.69 | $135.67 | 0 |
| 10:18 AM | $135.67 | Up $0.00 | $135.69 | $135.67 | 0 |
| 10:18 AM | $135.67 | Up $0.00 | $135.69 | $135.67 | 0 |
| 10:18 AM | $135.67 | Up $0.00 | $135.69 | $135.67 | 0 |
| 10:17 AM | $135.67 | Up $0.01 | $135.67 | $135.61 | 900 |
| 10:16 AM | $135.66 | Up $0.04 | $135.66 | $135.66 | 300 |
| 10:15 AM | $135.62 | Down $ -0.04 | $135.68 | $135.62 | 1,400 |
| 10:14 AM | $135.66 | Down $ -0.17 | $135.88 | $135.66 | 2,100 |
| 10:13 AM | $135.83 | Down $ -0.17 | $135.91 | $135.83 | 300 |
| 10:12 AM | $136.01 | Up $0.00 | $136.13 | $135.97 | 8,400 |
| 10:11 AM | $136.00 | Up $0.13 | $136.00 | $136.00 | 200 |
| 10:10 AM | $135.87 | Up $0.19 | $135.88 | $135.72 | 5,300 |
| 10:09 AM | $135.68 | Down $ -0.03 | $135.75 | $135.48 | 6,900 |
| 10:08 AM | $135.71 | Down $ -0.03 | $135.80 | $135.71 | 1,000 |
| 10:07 AM | $135.75 | Up $0.24 | $135.78 | $135.48 | 4,000 |
| 10:06 AM | $135.51 | Down $ -0.29 | $135.75 | $135.51 | 1,500 |
| 10:05 AM | $135.80 | Up $0.19 | $135.80 | $135.61 | 2,300 |
| 10:03 AM | $135.61 | Down $ -0.04 | $135.69 | $135.61 | 400 |
| 10:03 AM | $135.61 | Up $0.00 | $135.69 | $135.61 | 0 |
| 10:01 AM | $135.66 | Down $ -0.16 | $135.74 | $135.64 | 1,100 |
| 10:01 AM | $135.66 | Up $0.00 | $135.74 | $135.64 | 0 |
| 10:00 AM | $135.82 | Up $0.13 | $135.82 | $135.82 | 2,000 |
| 09:59 AM | $135.68 | Down $ -0.03 | $135.84 | $135.68 | 1,100 |
| 09:58 AM | $135.71 | Down $ -0.28 | $136.00 | $135.71 | 2,000 |
| 09:57 AM | $135.99 | Down $ -0.02 | $135.99 | $135.90 | 200 |
| 09:56 AM | $136.01 | Up $0.11 | $136.01 | $136.01 | 200 |
| 09:55 AM | $135.90 | Down $ -0.03 | $135.93 | $135.89 | 1,300 |
| 09:52 AM | $135.93 | Down $ -0.10 | $136.14 | $135.93 | 1,700 |
| 09:52 AM | $135.93 | Up $0.00 | $136.14 | $135.93 | 0 |
| 09:52 AM | $135.93 | Up $0.00 | $136.14 | $135.93 | 0 |
| 09:51 AM | $136.03 | Up $0.03 | $136.15 | $136.03 | 3,200 |
| 09:50 AM | $136.00 | Up $0.83 | $136.00 | $135.97 | 1,200 |
| 09:48 AM | $135.17 | Down $ -0.08 | $135.17 | $135.17 | 100 |
| 09:48 AM | $135.17 | Up $0.00 | $135.17 | $135.17 | 0 |
| 09:47 AM | $135.25 | Down $ -0.06 | $135.25 | $135.25 | 1,400 |
| 09:46 AM | $135.31 | Up $0.18 | $135.31 | $135.02 | 2,100 |
| 09:45 AM | $135.13 | Up $0.31 | $135.31 | $135.12 | 1,700 |
| 09:42 AM | $134.82 | Up $0.09 | $134.82 | $134.82 | 100 |
| 09:42 AM | $134.82 | Up $0.00 | $134.82 | $134.82 | 0 |
| 09:42 AM | $134.82 | Up $0.00 | $134.82 | $134.82 | 0 |
| 09:41 AM | $134.73 | Up $0.15 | $134.79 | $134.73 | 300 |
| 09:38 AM | $134.58 | Up $0.49 | $134.60 | $134.39 | 1,300 |
| 09:38 AM | $134.58 | Up $0.00 | $134.60 | $134.39 | 0 |
| 09:38 AM | $134.58 | Up $0.00 | $134.60 | $134.39 | 0 |
| 09:37 AM | $134.09 | Down $ -0.16 | $134.09 | $134.09 | 100 |
| 09:36 AM | $134.25 | Down $ -0.72 | $134.79 | $134.25 | 1,000 |
| 09:35 AM | $134.97 | Down $ -0.26 | $135.02 | $134.97 | 600 |
| 09:34 AM | $135.23 | Down $ -0.04 | $135.23 | $135.02 | 200 |
| 09:32 AM | $135.27 | Down $ -0.38 | $135.71 | $135.05 | 2,600 |
| 09:32 AM | $135.27 | Up $0.00 | $135.71 | $135.05 | 0 |
| 09:31 AM | $135.65 | Down $ -0.31 | $135.65 | $135.65 | 100 |
| 09:30 AM | $135.96 | Up $2.00 | $135.97 | $134.97 | 2,600 |
| Previous close | $133.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/11/2026 | $138.08 | $136.05 | $138.11 | $135.82 | 408,800 |
| 10/11/2026 | $133.96 | $132.25 | $133.98 | $132.17 | 747,300 |
| 09/11/2026 | $133.66 | $135.45 | $135.81 | $133.18 | 636,300 |
| 06/11/2026 | $133.98 | $135.35 | $135.35 | $133.46 | 366,100 |
| 05/11/2026 | $135.67 | $136.46 | $136.52 | $133.35 | 425,800 |
| 04/11/2026 | $140.06 | $137.79 | $140.06 | $137.17 | 386,100 |
| 03/11/2026 | $135.14 | $135.38 | $135.98 | $133.96 | 358,600 |
| 02/11/2026 | $134.16 | $133.83 | $136.76 | $133.61 | 492,200 |
| 30/10/2026 | $130.05 | $134.72 | $136.23 | $129.69 | 436,600 |
| 29/10/2026 | $157.14 | $155.03 | $157.33 | $154.82 | 370,800 |
| 28/10/2026 | $156.69 | $158.64 | $159.03 | $156.39 | 355,700 |
| 27/10/2026 | $160.84 | $160.18 | $161.15 | $159.86 | 269,600 |
| 26/10/2026 | $156.93 | $157.37 | $157.99 | $156.28 | 167,600 |
| 23/10/2026 | $157.13 | $157.43 | $158.85 | $156.89 | 152,800 |
| 22/10/2026 | $161.13 | $162.67 | $162.83 | $159.93 | 161,200 |
| 21/10/2026 | $158.10 | $157.95 | $158.52 | $156.59 | 379,400 |
| 20/10/2026 | $156.78 | $156.75 | $157.76 | $155.75 | 339,200 |
| 19/10/2026 | $157.80 | $157.70 | $158.20 | $156.29 | 261,800 |
| 16/10/2026 | $161.21 | $159.85 | $161.35 | $159.16 | 365,400 |
| 15/10/2026 | $162.20 | $160.39 | $162.44 | $160.26 | 357,600 |
| 14/10/2026 | $160.09 | $161.10 | $161.11 | $158.91 | 405,300 |
| 13/10/2026 | $160.95 | $157.69 | $161.13 | $157.20 | 496,500 |
| 09/10/2026 | $162.79 | $162.61 | $163.22 | $161.90 | 189,900 |
| 08/10/2026 | $164.00 | $162.81 | $164.33 | $162.77 | 414,100 |
| 07/10/2026 | $160.32 | $159.78 | $161.34 | $158.78 | 356,100 |
| 06/10/2026 | $161.80 | $161.69 | $163.99 | $161.46 | 420,000 |
| 05/10/2026 | $163.81 | $163.96 | $165.00 | $163.34 | 441,400 |
| 02/10/2026 | $169.23 | $170.63 | $170.63 | $169.00 | 269,000 |
| 01/10/2026 | $171.32 | $170.10 | $171.67 | $169.97 | 333,800 |
| 30/09/2026 | $170.66 | $170.46 | $171.92 | $170.26 | 219,200 |
Graphs are not available, please refer to the detailed table