Find a quote
TFI INTERNATIONAL INC
205.50 Up 1.08 (0.53 %)
Delayed : 2026/05/25 17:40:00
- Previous close $204.42
- Opening $205.41
- Today High $206.94
- Today Low $204.02
- Price Bid $204.00
- Price Ask $204.00
- 52 Weeks High $206.94
- 52 Weeks Low $113.72
- Size Bid 6
- Size Ask 14
- Volume 36,078
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.50 | Up $0.29 | $205.50 | $205.50 | 5,800 |
| 03:59 PM | $205.21 | Up $0.25 | $205.28 | $205.21 | 400 |
| 03:58 PM | $204.96 | Down $ -0.26 | $205.31 | $204.94 | 900 |
| 03:57 PM | $205.22 | Up $0.13 | $205.22 | $205.22 | 100 |
| 03:55 PM | $205.10 | Up $0.00 | $205.24 | $205.10 | 200 |
| 03:55 PM | $205.10 | Up $0.00 | $205.24 | $205.10 | 0 |
| 03:54 PM | $205.09 | Down $ -0.13 | $205.09 | $204.95 | 800 |
| 03:53 PM | $205.22 | Up $0.01 | $205.22 | $205.22 | 100 |
| 03:52 PM | $205.21 | Down $ -0.02 | $205.21 | $205.21 | 100 |
| 03:50 PM | $205.23 | Down $ -0.06 | $205.25 | $205.23 | 200 |
| 03:50 PM | $205.23 | Up $0.00 | $205.25 | $205.23 | 0 |
| 03:48 PM | $205.29 | Up $0.01 | $205.29 | $205.29 | 400 |
| 03:48 PM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 03:47 PM | $205.28 | Up $0.01 | $205.28 | $205.28 | 300 |
| 03:46 PM | $205.27 | Up $0.00 | $205.27 | $205.27 | 100 |
| 03:43 PM | $205.27 | Down $ -0.02 | $205.27 | $205.27 | 100 |
| 03:43 PM | $205.27 | Up $0.00 | $205.27 | $205.27 | 0 |
| 03:43 PM | $205.27 | Up $0.00 | $205.27 | $205.27 | 0 |
| 03:34 PM | $205.29 | Up $0.76 | $205.29 | $204.98 | 1,600 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:34 PM | $205.29 | Up $0.00 | $205.29 | $204.98 | 0 |
| 03:17 PM | $204.53 | Down $ -0.07 | $204.53 | $204.53 | 100 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 03:17 PM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 02:52 PM | $204.60 | Down $ -0.19 | $204.79 | $204.59 | 1,400 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:52 PM | $204.60 | Up $0.00 | $204.79 | $204.59 | 0 |
| 02:43 PM | $204.79 | Down $ -0.12 | $204.79 | $204.79 | 100 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:43 PM | $204.79 | Up $0.00 | $204.79 | $204.79 | 0 |
| 02:42 PM | $204.91 | Down $ -0.19 | $204.91 | $204.89 | 900 |
| 02:33 PM | $205.10 | Up $0.06 | $205.10 | $205.10 | 100 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:33 PM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 02:32 PM | $205.05 | Down $ -0.26 | $205.05 | $205.05 | 100 |
| 02:20 PM | $205.30 | Up $0.04 | $205.30 | $205.25 | 600 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:20 PM | $205.30 | Up $0.00 | $205.30 | $205.25 | 0 |
| 02:02 PM | $205.26 | Up $0.25 | $205.26 | $205.26 | 100 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 02:02 PM | $205.26 | Up $0.00 | $205.26 | $205.26 | 0 |
| 01:42 PM | $205.01 | Up $0.01 | $205.01 | $205.01 | 100 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:42 PM | $205.01 | Up $0.00 | $205.01 | $205.01 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 100 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:30 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:26 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 100 |
| 01:26 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:26 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:26 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:25 PM | $205.00 | Up $0.31 | $205.00 | $205.00 | 300 |
| 01:16 PM | $204.68 | Up $0.14 | $204.69 | $204.57 | 2,600 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 01:16 PM | $204.68 | Up $0.00 | $204.69 | $204.57 | 0 |
| 12:52 PM | $204.54 | Up $0.13 | $204.54 | $204.54 | 100 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:52 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 12:40 PM | $204.41 | Up $0.39 | $204.41 | $204.41 | 100 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:40 PM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 12:38 PM | $204.02 | Down $ -0.30 | $204.02 | $204.02 | 100 |
| 12:38 PM | $204.02 | Up $0.00 | $204.02 | $204.02 | 0 |
| 11:52 AM | $204.32 | Down $ -0.34 | $204.41 | $204.32 | 200 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:52 AM | $204.32 | Up $0.00 | $204.41 | $204.32 | 0 |
| 11:14 AM | $204.66 | Down $ -0.43 | $205.03 | $204.66 | 2,000 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:14 AM | $204.66 | Up $0.00 | $205.03 | $204.66 | 0 |
| 11:13 AM | $205.09 | Up $0.09 | $205.09 | $205.09 | 100 |
| 11:11 AM | $205.00 | Up $0.12 | $205.00 | $204.88 | 1,700 |
| 11:11 AM | $205.00 | Up $0.00 | $205.00 | $204.88 | 0 |
| 11:10 AM | $204.88 | Up $0.00 | $205.00 | $204.88 | 500 |
| 11:08 AM | $204.88 | Up $0.00 | $204.88 | $204.88 | 100 |
| 11:08 AM | $204.88 | Up $0.00 | $204.88 | $204.88 | 0 |
| 11:07 AM | $204.88 | Down $ -0.37 | $205.00 | $204.88 | 200 |
| 10:56 AM | $205.24 | Up $0.14 | $205.25 | $205.20 | 300 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:56 AM | $205.24 | Up $0.00 | $205.25 | $205.20 | 0 |
| 10:54 AM | $205.10 | Up $0.10 | $205.10 | $205.10 | 100 |
| 10:54 AM | $205.10 | Up $0.00 | $205.10 | $205.10 | 0 |
| 10:52 AM | $205.00 | Up $0.05 | $205.00 | $205.00 | 500 |
| 10:52 AM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 10:48 AM | $204.95 | Down $ -0.05 | $204.95 | $204.95 | 100 |
| 10:48 AM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 10:48 AM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 10:48 AM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 10:44 AM | $205.00 | Down $ -0.45 | $205.11 | $205.00 | 1,200 |
| 10:44 AM | $205.00 | Up $0.00 | $205.11 | $205.00 | 0 |
| 10:44 AM | $205.00 | Up $0.00 | $205.11 | $205.00 | 0 |
| 10:44 AM | $205.00 | Up $0.00 | $205.11 | $205.00 | 0 |
| 10:43 AM | $205.45 | Down $ -0.04 | $205.45 | $205.17 | 1,200 |
| 10:41 AM | $205.49 | Up $0.25 | $205.49 | $205.19 | 2,600 |
| 10:41 AM | $205.49 | Up $0.00 | $205.49 | $205.19 | 0 |
| 10:38 AM | $205.24 | Down $ -0.19 | $205.24 | $205.24 | 100 |
| 10:38 AM | $205.24 | Up $0.00 | $205.24 | $205.24 | 0 |
| 10:38 AM | $205.24 | Up $0.00 | $205.24 | $205.24 | 0 |
| 10:37 AM | $205.43 | Down $ -0.39 | $205.75 | $205.26 | 900 |
| 10:07 AM | $205.83 | Up $0.07 | $205.83 | $205.83 | 300 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:07 AM | $205.83 | Up $0.00 | $205.83 | $205.83 | 0 |
| 10:03 AM | $205.75 | Up $1.04 | $205.75 | $205.75 | 100 |
| 10:03 AM | $205.75 | Up $0.00 | $205.75 | $205.75 | 0 |
| 10:03 AM | $205.75 | Up $0.00 | $205.75 | $205.75 | 0 |
| 10:03 AM | $205.75 | Up $0.00 | $205.75 | $205.75 | 0 |
| 10:02 AM | $204.71 | Down $ -1.11 | $205.82 | $204.71 | 700 |
| 09:52 AM | $205.82 | Up $0.29 | $205.82 | $205.82 | 100 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:52 AM | $205.82 | Up $0.00 | $205.82 | $205.82 | 0 |
| 09:45 AM | $205.53 | Up $0.37 | $205.53 | $205.53 | 600 |
| 09:45 AM | $205.53 | Up $0.00 | $205.53 | $205.53 | 0 |
| 09:45 AM | $205.53 | Up $0.00 | $205.53 | $205.53 | 0 |
| 09:45 AM | $205.53 | Up $0.00 | $205.53 | $205.53 | 0 |
| 09:45 AM | $205.53 | Up $0.00 | $205.53 | $205.53 | 0 |
| 09:45 AM | $205.53 | Up $0.00 | $205.53 | $205.53 | 0 |
| 09:45 AM | $205.53 | Up $0.00 | $205.53 | $205.53 | 0 |
| 09:40 AM | $205.16 | Down $ -1.78 | $205.16 | $205.16 | 500 |
| 09:40 AM | $205.16 | Up $0.00 | $205.16 | $205.16 | 0 |
| 09:40 AM | $205.16 | Up $0.00 | $205.16 | $205.16 | 0 |
| 09:40 AM | $205.16 | Up $0.00 | $205.16 | $205.16 | 0 |
| 09:40 AM | $205.16 | Up $0.00 | $205.16 | $205.16 | 0 |
| 09:37 AM | $206.94 | Up $1.43 | $206.94 | $206.94 | 100 |
| 09:37 AM | $206.94 | Up $0.00 | $206.94 | $206.94 | 0 |
| 09:37 AM | $206.94 | Up $0.00 | $206.94 | $206.94 | 0 |
| 09:32 AM | $205.51 | Up $0.10 | $205.51 | $205.51 | 400 |
| 09:32 AM | $205.51 | Up $0.00 | $205.51 | $205.51 | 0 |
| 09:32 AM | $205.51 | Up $0.00 | $205.51 | $205.51 | 0 |
| 09:32 AM | $205.51 | Up $0.00 | $205.51 | $205.51 | 0 |
| 09:32 AM | $205.51 | Up $0.00 | $205.51 | $205.51 | 0 |
| 09:30 AM | $205.41 | Up $0.99 | $205.41 | $205.41 | 1,400 |
| 09:30 AM | $205.41 | Up $0.00 | $205.41 | $205.41 | 0 |
| Previous close | $204.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $205.50 | $204.02 | $205.50 | $204.02 | 18,000 |
| 22/05/2026 | $204.42 | $203.74 | $205.00 | $202.94 | 124,800 |
| 21/05/2026 | $200.78 | $198.81 | $202.53 | $198.09 | 114,900 |
| 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 |
Graphs are not available, please refer to the detailed table