Find a quote
TFI INTERNATIONAL INC
176.18 Down -9.61 (-5.45 %)
Delayed : 2026/09/16 17:40:00
- Previous close $185.79
- Opening $182.00
- Today High $182.00
- Today Low $174.64
- Price Bid $175.00
- Price Ask $175.00
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 175,500
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.18 | Down $ -0.04 | $176.18 | $176.18 | 25,300 |
| 03:59 PM | $176.22 | Up $0.09 | $176.38 | $176.17 | 1,900 |
| 03:58 PM | $176.13 | Down $ -0.20 | $176.29 | $176.10 | 2,900 |
| 03:57 PM | $176.33 | Up $0.03 | $176.33 | $176.22 | 1,800 |
| 03:56 PM | $176.30 | Down $ -0.22 | $176.40 | $176.10 | 3,700 |
| 03:55 PM | $176.52 | Up $0.26 | $176.52 | $176.16 | 2,500 |
| 03:54 PM | $176.26 | Up $0.04 | $176.26 | $176.10 | 900 |
| 03:53 PM | $176.22 | Down $ -0.16 | $176.39 | $176.21 | 3,600 |
| 03:52 PM | $176.37 | Up $0.01 | $176.37 | $176.15 | 800 |
| 03:51 PM | $176.36 | Up $0.49 | $176.36 | $176.06 | 1,100 |
| 03:50 PM | $175.87 | Up $0.35 | $175.87 | $175.50 | 2,700 |
| 03:48 PM | $175.52 | Down $ -0.17 | $175.68 | $175.52 | 900 |
| 03:48 PM | $175.52 | Up $0.00 | $175.68 | $175.52 | 0 |
| 03:47 PM | $175.69 | Down $ -0.11 | $175.85 | $175.69 | 600 |
| 03:46 PM | $175.80 | Down $ -0.02 | $175.80 | $175.80 | 400 |
| 03:45 PM | $175.82 | Down $ -0.26 | $175.84 | $175.78 | 1,400 |
| 03:44 PM | $176.08 | Up $0.12 | $176.08 | $176.08 | 100 |
| 03:43 PM | $175.96 | Up $0.27 | $175.96 | $175.76 | 400 |
| 03:42 PM | $175.69 | Up $0.12 | $175.69 | $175.48 | 1,200 |
| 03:41 PM | $175.57 | Up $0.16 | $175.57 | $175.57 | 200 |
| 03:39 PM | $175.41 | Down $ -0.16 | $175.42 | $175.41 | 300 |
| 03:39 PM | $175.41 | Up $0.00 | $175.42 | $175.41 | 0 |
| 03:38 PM | $175.57 | Up $0.08 | $175.59 | $175.48 | 500 |
| 03:36 PM | $175.49 | Down $ -0.18 | $175.62 | $175.37 | 1,400 |
| 03:36 PM | $175.49 | Up $0.00 | $175.62 | $175.37 | 0 |
| 03:34 PM | $175.67 | Up $0.38 | $175.67 | $175.67 | 100 |
| 03:34 PM | $175.67 | Up $0.00 | $175.67 | $175.67 | 0 |
| 03:32 PM | $175.29 | Down $ -0.11 | $175.37 | $175.29 | 400 |
| 03:32 PM | $175.29 | Up $0.00 | $175.37 | $175.29 | 0 |
| 03:31 PM | $175.40 | Up $0.05 | $175.40 | $175.34 | 1,400 |
| 03:30 PM | $175.35 | Up $0.56 | $175.37 | $174.84 | 1,300 |
| 03:29 PM | $174.79 | Up $0.15 | $174.79 | $174.75 | 200 |
| 03:27 PM | $174.64 | Down $ -0.16 | $174.79 | $174.64 | 800 |
| 03:27 PM | $174.64 | Up $0.00 | $174.79 | $174.64 | 0 |
| 03:26 PM | $174.80 | Down $ -0.14 | $174.80 | $174.79 | 200 |
| 03:25 PM | $174.94 | Down $ -0.11 | $175.04 | $174.94 | 1,200 |
| 03:24 PM | $175.05 | Up $0.00 | $175.06 | $175.04 | 600 |
| 03:23 PM | $175.05 | Down $ -0.06 | $175.05 | $175.05 | 100 |
| 03:22 PM | $175.11 | Up $0.05 | $175.11 | $174.94 | 1,400 |
| 03:21 PM | $175.06 | Up $0.06 | $175.08 | $174.87 | 1,500 |
| 03:20 PM | $175.00 | Up $0.00 | $175.11 | $175.00 | 2,800 |
| 03:19 PM | $175.00 | Down $ -0.09 | $175.00 | $175.00 | 100 |
| 03:18 PM | $175.09 | Down $ -0.15 | $175.10 | $175.09 | 300 |
| 03:17 PM | $175.24 | Up $0.01 | $175.24 | $175.24 | 100 |
| 03:16 PM | $175.23 | Down $ -0.01 | $175.23 | $175.12 | 600 |
| 03:15 PM | $175.24 | Down $ -0.10 | $175.37 | $175.24 | 400 |
| 03:14 PM | $175.34 | Down $ -0.01 | $175.34 | $175.34 | 200 |
| 03:12 PM | $175.35 | Up $0.03 | $175.48 | $175.35 | 1,000 |
| 03:12 PM | $175.35 | Up $0.00 | $175.48 | $175.35 | 0 |
| 03:11 PM | $175.32 | Down $ -0.08 | $175.38 | $175.32 | 200 |
| 03:10 PM | $175.40 | Down $ -0.34 | $175.56 | $175.40 | 2,000 |
| 03:09 PM | $175.74 | Down $ -0.02 | $175.74 | $175.68 | 500 |
| 03:08 PM | $175.76 | Down $ -0.43 | $176.03 | $175.76 | 1,800 |
| 03:05 PM | $176.19 | Down $ -0.43 | $176.32 | $176.19 | 700 |
| 03:05 PM | $176.19 | Up $0.00 | $176.32 | $176.19 | 0 |
| 03:05 PM | $176.19 | Up $0.00 | $176.32 | $176.19 | 0 |
| 03:03 PM | $176.62 | Up $0.31 | $176.62 | $176.46 | 900 |
| 03:03 PM | $176.62 | Up $0.00 | $176.62 | $176.46 | 0 |
| 03:01 PM | $176.31 | Down $ -0.06 | $176.32 | $176.31 | 500 |
| 03:01 PM | $176.31 | Up $0.00 | $176.32 | $176.31 | 0 |
| 03:00 PM | $176.37 | Up $0.04 | $176.45 | $176.37 | 500 |
| 02:59 PM | $176.33 | Down $ -0.17 | $176.42 | $176.33 | 500 |
| 02:57 PM | $176.50 | Down $ -0.27 | $176.52 | $176.50 | 1,000 |
| 02:57 PM | $176.50 | Up $0.00 | $176.52 | $176.50 | 0 |
| 02:54 PM | $176.77 | Down $ -0.64 | $177.20 | $176.77 | 2,600 |
| 02:54 PM | $176.77 | Up $0.00 | $177.20 | $176.77 | 0 |
| 02:54 PM | $176.77 | Up $0.00 | $177.20 | $176.77 | 0 |
| 02:53 PM | $177.41 | Down $ -0.27 | $177.41 | $177.41 | 100 |
| 02:51 PM | $177.68 | Down $ -0.06 | $177.68 | $177.68 | 200 |
| 02:51 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 02:48 PM | $177.74 | Down $ -0.26 | $177.89 | $177.74 | 600 |
| 02:48 PM | $177.74 | Up $0.00 | $177.89 | $177.74 | 0 |
| 02:48 PM | $177.74 | Up $0.00 | $177.89 | $177.74 | 0 |
| 02:46 PM | $178.01 | Up $0.06 | $178.01 | $178.00 | 300 |
| 02:46 PM | $178.01 | Up $0.00 | $178.01 | $178.00 | 0 |
| 02:45 PM | $177.94 | Down $ -0.06 | $177.94 | $177.94 | 100 |
| 02:42 PM | $178.00 | Up $0.25 | $178.00 | $177.96 | 200 |
| 02:42 PM | $178.00 | Up $0.00 | $178.00 | $177.96 | 0 |
| 02:42 PM | $178.00 | Up $0.00 | $178.00 | $177.96 | 0 |
| 02:41 PM | $177.75 | Up $0.55 | $177.75 | $177.75 | 100 |
| 02:38 PM | $177.20 | Up $0.12 | $177.30 | $176.94 | 3,100 |
| 02:38 PM | $177.20 | Up $0.00 | $177.30 | $176.94 | 0 |
| 02:38 PM | $177.20 | Up $0.00 | $177.30 | $176.94 | 0 |
| 02:37 PM | $177.08 | Down $ -0.01 | $177.08 | $177.08 | 100 |
| 02:36 PM | $177.09 | Down $ -0.17 | $177.25 | $177.09 | 500 |
| 02:35 PM | $177.26 | Down $ -0.20 | $177.37 | $177.26 | 300 |
| 02:33 PM | $177.46 | Up $0.35 | $177.46 | $177.46 | 100 |
| 02:33 PM | $177.46 | Up $0.00 | $177.46 | $177.46 | 0 |
| 02:32 PM | $177.11 | Down $ -0.42 | $177.46 | $177.11 | 800 |
| 02:31 PM | $177.53 | Up $0.19 | $177.53 | $177.32 | 600 |
| 02:30 PM | $177.34 | Up $0.19 | $177.41 | $177.34 | 600 |
| 02:29 PM | $177.15 | Down $ -0.12 | $177.15 | $177.15 | 100 |
| 02:28 PM | $177.27 | Down $ -0.13 | $177.27 | $177.27 | 300 |
| 02:23 PM | $177.40 | Down $ -0.21 | $177.51 | $177.40 | 1,100 |
| 02:23 PM | $177.40 | Up $0.00 | $177.51 | $177.40 | 0 |
| 02:23 PM | $177.40 | Up $0.00 | $177.51 | $177.40 | 0 |
| 02:23 PM | $177.40 | Up $0.00 | $177.51 | $177.40 | 0 |
| 02:23 PM | $177.40 | Up $0.00 | $177.51 | $177.40 | 0 |
| 02:20 PM | $177.61 | Up $0.04 | $177.81 | $177.61 | 400 |
| 02:20 PM | $177.61 | Up $0.00 | $177.81 | $177.61 | 0 |
| 02:20 PM | $177.61 | Up $0.00 | $177.81 | $177.61 | 0 |
| 02:18 PM | $177.57 | Up $0.02 | $177.70 | $177.57 | 400 |
| 02:18 PM | $177.57 | Up $0.00 | $177.70 | $177.57 | 0 |
| 02:12 PM | $177.55 | Down $ -0.21 | $177.70 | $177.55 | 300 |
| 02:12 PM | $177.55 | Up $0.00 | $177.70 | $177.55 | 0 |
| 02:12 PM | $177.55 | Up $0.00 | $177.70 | $177.55 | 0 |
| 02:12 PM | $177.55 | Up $0.00 | $177.70 | $177.55 | 0 |
| 02:12 PM | $177.55 | Up $0.00 | $177.70 | $177.55 | 0 |
| 02:12 PM | $177.55 | Up $0.00 | $177.70 | $177.55 | 0 |
| 02:11 PM | $177.76 | Up $0.13 | $177.76 | $177.53 | 600 |
| 02:10 PM | $177.63 | Up $0.05 | $177.63 | $177.63 | 100 |
| 02:09 PM | $177.58 | Up $0.14 | $177.58 | $177.58 | 200 |
| 02:04 PM | $177.45 | Up $0.53 | $177.45 | $177.29 | 800 |
| 02:04 PM | $177.45 | Up $0.00 | $177.45 | $177.29 | 0 |
| 02:04 PM | $177.45 | Up $0.00 | $177.45 | $177.29 | 0 |
| 02:04 PM | $177.45 | Up $0.00 | $177.45 | $177.29 | 0 |
| 02:04 PM | $177.45 | Up $0.00 | $177.45 | $177.29 | 0 |
| 02:03 PM | $176.92 | Down $ -0.30 | $176.92 | $176.92 | 100 |
| 02:01 PM | $177.22 | Down $ -0.16 | $177.38 | $177.22 | 600 |
| 02:01 PM | $177.22 | Up $0.00 | $177.38 | $177.22 | 0 |
| 02:00 PM | $177.38 | Down $ -0.32 | $177.50 | $177.38 | 1,200 |
| 01:58 PM | $177.70 | Up $0.01 | $177.70 | $177.70 | 200 |
| 01:58 PM | $177.70 | Up $0.00 | $177.70 | $177.70 | 0 |
| 01:56 PM | $177.69 | Up $0.07 | $177.69 | $177.69 | 100 |
| 01:56 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 0 |
| 01:55 PM | $177.62 | Up $0.12 | $177.62 | $177.62 | 500 |
| 01:53 PM | $177.50 | Down $ -0.07 | $177.50 | $177.50 | 100 |
| 01:53 PM | $177.50 | Up $0.00 | $177.50 | $177.50 | 0 |
| 01:51 PM | $177.57 | Up $0.44 | $177.57 | $177.36 | 200 |
| 01:51 PM | $177.57 | Up $0.00 | $177.57 | $177.36 | 0 |
| 01:47 PM | $177.13 | Down $ -0.14 | $177.39 | $177.13 | 1,500 |
| 01:47 PM | $177.13 | Up $0.00 | $177.39 | $177.13 | 0 |
| 01:47 PM | $177.13 | Up $0.00 | $177.39 | $177.13 | 0 |
| 01:47 PM | $177.13 | Up $0.00 | $177.39 | $177.13 | 0 |
| 01:43 PM | $177.27 | Up $0.32 | $177.27 | $177.26 | 200 |
| 01:43 PM | $177.27 | Up $0.00 | $177.27 | $177.26 | 0 |
| 01:43 PM | $177.27 | Up $0.00 | $177.27 | $177.26 | 0 |
| 01:43 PM | $177.27 | Up $0.00 | $177.27 | $177.26 | 0 |
| 01:32 PM | $176.95 | Down $ -0.19 | $176.95 | $176.95 | 100 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:32 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 01:25 PM | $177.14 | Up $0.09 | $177.14 | $177.11 | 500 |
| 01:25 PM | $177.14 | Up $0.00 | $177.14 | $177.11 | 0 |
| 01:25 PM | $177.14 | Up $0.00 | $177.14 | $177.11 | 0 |
| 01:25 PM | $177.14 | Up $0.00 | $177.14 | $177.11 | 0 |
| 01:25 PM | $177.14 | Up $0.00 | $177.14 | $177.11 | 0 |
| 01:25 PM | $177.14 | Up $0.00 | $177.14 | $177.11 | 0 |
| 01:25 PM | $177.14 | Up $0.00 | $177.14 | $177.11 | 0 |
| 01:17 PM | $177.05 | Up $0.12 | $177.05 | $176.99 | 300 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:17 PM | $177.05 | Up $0.00 | $177.05 | $176.99 | 0 |
| 01:14 PM | $176.93 | Up $0.14 | $176.93 | $176.93 | 200 |
| 01:14 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 01:14 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 01:04 PM | $176.79 | Up $0.19 | $176.79 | $176.79 | 100 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:04 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 0 |
| 01:03 PM | $176.60 | Down $ -0.09 | $176.67 | $176.60 | 500 |
| 01:02 PM | $176.69 | Up $0.00 | $176.69 | $176.69 | 100 |
| 01:01 PM | $176.69 | Up $0.01 | $176.69 | $176.69 | 300 |
| 01:00 PM | $176.68 | Down $ -0.09 | $176.68 | $176.68 | 500 |
| 12:59 PM | $176.77 | Down $ -0.34 | $176.78 | $176.77 | 400 |
| 12:56 PM | $177.11 | Up $0.21 | $177.11 | $177.11 | 100 |
| 12:56 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 12:56 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 12:49 PM | $176.90 | Up $0.07 | $176.90 | $176.84 | 800 |
| 12:49 PM | $176.90 | Up $0.00 | $176.90 | $176.84 | 0 |
| 12:49 PM | $176.90 | Up $0.00 | $176.90 | $176.84 | 0 |
| 12:49 PM | $176.90 | Up $0.00 | $176.90 | $176.84 | 0 |
| 12:49 PM | $176.90 | Up $0.00 | $176.90 | $176.84 | 0 |
| 12:49 PM | $176.90 | Up $0.00 | $176.90 | $176.84 | 0 |
| 12:49 PM | $176.90 | Up $0.00 | $176.90 | $176.84 | 0 |
| 12:47 PM | $176.83 | Up $0.15 | $176.83 | $176.83 | 100 |
| 12:47 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 12:46 PM | $176.68 | Down $ -0.03 | $176.84 | $176.68 | 1,900 |
| 12:45 PM | $176.71 | Down $ -0.23 | $176.89 | $176.71 | 200 |
| 12:44 PM | $176.94 | Down $ -0.30 | $177.04 | $176.94 | 1,200 |
| 12:37 PM | $177.24 | Up $0.03 | $177.28 | $177.24 | 1,600 |
| 12:37 PM | $177.24 | Up $0.00 | $177.28 | $177.24 | 0 |
| 12:37 PM | $177.24 | Up $0.00 | $177.28 | $177.24 | 0 |
| 12:37 PM | $177.24 | Up $0.00 | $177.28 | $177.24 | 0 |
| 12:37 PM | $177.24 | Up $0.00 | $177.28 | $177.24 | 0 |
| 12:37 PM | $177.24 | Up $0.00 | $177.28 | $177.24 | 0 |
| 12:37 PM | $177.24 | Up $0.00 | $177.28 | $177.24 | 0 |
| 12:34 PM | $177.21 | Up $0.02 | $177.37 | $177.10 | 1,600 |
| 12:34 PM | $177.21 | Up $0.00 | $177.37 | $177.10 | 0 |
| 12:34 PM | $177.21 | Up $0.00 | $177.37 | $177.10 | 0 |
| 12:28 PM | $177.19 | Down $ -0.31 | $177.20 | $177.19 | 300 |
| 12:28 PM | $177.19 | Up $0.00 | $177.20 | $177.19 | 0 |
| 12:28 PM | $177.19 | Up $0.00 | $177.20 | $177.19 | 0 |
| 12:28 PM | $177.19 | Up $0.00 | $177.20 | $177.19 | 0 |
| 12:28 PM | $177.19 | Up $0.00 | $177.20 | $177.19 | 0 |
| 12:28 PM | $177.19 | Up $0.00 | $177.20 | $177.19 | 0 |
| 12:20 PM | $177.50 | Down $ -0.23 | $177.51 | $177.50 | 200 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:20 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:18 PM | $177.73 | Down $ -0.05 | $177.74 | $177.73 | 300 |
| 12:18 PM | $177.73 | Up $0.00 | $177.74 | $177.73 | 0 |
| 12:17 PM | $177.78 | Down $ -0.09 | $177.86 | $177.78 | 200 |
| 12:16 PM | $177.87 | Down $ -0.35 | $178.13 | $177.87 | 1,500 |
| 12:15 PM | $178.22 | Up $0.09 | $178.22 | $178.22 | 500 |
| 12:14 PM | $178.13 | Up $0.13 | $178.13 | $178.00 | 1,400 |
| 12:12 PM | $178.00 | Up $0.17 | $178.00 | $177.97 | 900 |
| 12:12 PM | $178.00 | Up $0.00 | $178.00 | $177.97 | 0 |
| 12:10 PM | $177.83 | Up $0.04 | $177.93 | $177.83 | 900 |
| 12:10 PM | $177.83 | Up $0.00 | $177.93 | $177.83 | 0 |
| 12:08 PM | $177.79 | Down $ -0.14 | $177.79 | $177.79 | 200 |
| 12:08 PM | $177.79 | Up $0.00 | $177.79 | $177.79 | 0 |
| 12:03 PM | $177.93 | Down $ -0.11 | $177.95 | $177.93 | 300 |
| 12:03 PM | $177.93 | Up $0.00 | $177.95 | $177.93 | 0 |
| 12:03 PM | $177.93 | Up $0.00 | $177.95 | $177.93 | 0 |
| 12:03 PM | $177.93 | Up $0.00 | $177.95 | $177.93 | 0 |
| 12:03 PM | $177.93 | Up $0.00 | $177.95 | $177.93 | 0 |
| 12:02 PM | $178.04 | Down $ -0.02 | $178.18 | $178.00 | 1,900 |
| 12:01 PM | $178.06 | Up $0.06 | $178.22 | $178.00 | 1,000 |
| 12:00 PM | $178.00 | Up $0.19 | $178.00 | $178.00 | 200 |
| 11:59 AM | $177.81 | Up $0.01 | $177.81 | $177.81 | 300 |
| 11:58 AM | $177.80 | Up $0.06 | $177.80 | $177.80 | 100 |
| 11:54 AM | $177.74 | Down $ -0.02 | $177.75 | $177.73 | 600 |
| 11:54 AM | $177.74 | Up $0.00 | $177.75 | $177.73 | 0 |
| 11:54 AM | $177.74 | Up $0.00 | $177.75 | $177.73 | 0 |
| 11:54 AM | $177.74 | Up $0.00 | $177.75 | $177.73 | 0 |
| 11:53 AM | $177.76 | Down $ -0.12 | $177.86 | $177.71 | 500 |
| 11:52 AM | $177.88 | Up $0.35 | $177.88 | $177.88 | 100 |
| 11:47 AM | $177.53 | Up $0.23 | $177.53 | $177.49 | 300 |
| 11:47 AM | $177.53 | Up $0.00 | $177.53 | $177.49 | 0 |
| 11:47 AM | $177.53 | Up $0.00 | $177.53 | $177.49 | 0 |
| 11:47 AM | $177.53 | Up $0.00 | $177.53 | $177.49 | 0 |
| 11:47 AM | $177.53 | Up $0.00 | $177.53 | $177.49 | 0 |
| 11:46 AM | $177.30 | Down $ -0.09 | $177.30 | $177.30 | 300 |
| 11:44 AM | $177.39 | Up $0.18 | $177.39 | $177.27 | 800 |
| 11:44 AM | $177.39 | Up $0.00 | $177.39 | $177.27 | 0 |
| 11:42 AM | $177.21 | Down $ -0.09 | $177.21 | $177.21 | 100 |
| 11:42 AM | $177.21 | Up $0.00 | $177.21 | $177.21 | 0 |
| 11:41 AM | $177.30 | Down $ -0.20 | $177.48 | $177.26 | 2,800 |
| 11:40 AM | $177.50 | Down $ -0.37 | $177.50 | $177.50 | 200 |
| 11:36 AM | $177.87 | Up $0.32 | $177.87 | $177.87 | 100 |
| 11:36 AM | $177.87 | Up $0.00 | $177.87 | $177.87 | 0 |
| 11:36 AM | $177.87 | Up $0.00 | $177.87 | $177.87 | 0 |
| 11:36 AM | $177.87 | Up $0.00 | $177.87 | $177.87 | 0 |
| 11:34 AM | $177.55 | Down $ -0.14 | $177.56 | $177.55 | 300 |
| 11:34 AM | $177.55 | Up $0.00 | $177.56 | $177.55 | 0 |
| 11:32 AM | $177.69 | Up $0.40 | $177.69 | $177.55 | 400 |
| 11:32 AM | $177.69 | Up $0.00 | $177.69 | $177.55 | 0 |
| 11:30 AM | $177.29 | Down $ -0.31 | $177.41 | $177.29 | 600 |
| 11:30 AM | $177.29 | Up $0.00 | $177.41 | $177.29 | 0 |
| 11:29 AM | $177.60 | Down $ -0.53 | $177.70 | $177.52 | 1,100 |
| 11:28 AM | $178.13 | Up $0.43 | $178.13 | $178.13 | 100 |
| 11:25 AM | $177.70 | Down $ -0.04 | $177.70 | $177.70 | 100 |
| 11:25 AM | $177.70 | Up $0.00 | $177.70 | $177.70 | 0 |
| 11:25 AM | $177.70 | Up $0.00 | $177.70 | $177.70 | 0 |
| 11:24 AM | $177.74 | Up $0.33 | $177.74 | $177.53 | 700 |
| 11:23 AM | $177.42 | Up $0.04 | $177.57 | $177.35 | 3,100 |
| 11:22 AM | $177.38 | Up $0.19 | $177.45 | $177.17 | 1,300 |
| 11:20 AM | $177.19 | Up $0.25 | $177.19 | $177.18 | 200 |
| 11:20 AM | $177.19 | Up $0.00 | $177.19 | $177.18 | 0 |
| 11:19 AM | $176.94 | Up $0.32 | $177.03 | $176.94 | 1,100 |
| 11:17 AM | $176.62 | Down $ -0.31 | $176.90 | $176.62 | 1,200 |
| 11:17 AM | $176.62 | Up $0.00 | $176.90 | $176.62 | 0 |
| 11:15 AM | $176.93 | Up $0.09 | $176.97 | $176.90 | 800 |
| 11:15 AM | $176.93 | Up $0.00 | $176.97 | $176.90 | 0 |
| 11:13 AM | $176.83 | Up $0.30 | $176.83 | $176.83 | 200 |
| 11:13 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:11 AM | $176.53 | Down $ -0.23 | $176.63 | $176.33 | 1,100 |
| 11:11 AM | $176.53 | Up $0.00 | $176.63 | $176.33 | 0 |
| 11:10 AM | $176.76 | Down $ -0.23 | $176.90 | $176.76 | 600 |
| 11:09 AM | $176.99 | Up $0.15 | $176.99 | $176.91 | 200 |
| 11:08 AM | $176.84 | Down $ -0.09 | $177.08 | $176.84 | 1,600 |
| 11:07 AM | $176.93 | Up $0.09 | $177.21 | $176.93 | 1,400 |
| 10:58 AM | $176.84 | Down $ -0.21 | $176.90 | $176.74 | 700 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:58 AM | $176.84 | Up $0.00 | $176.90 | $176.74 | 0 |
| 10:56 AM | $177.05 | Up $0.25 | $177.05 | $176.97 | 400 |
| 10:56 AM | $177.05 | Up $0.00 | $177.05 | $176.97 | 0 |
| 10:55 AM | $176.80 | Up $0.06 | $176.80 | $176.57 | 300 |
| 10:54 AM | $176.74 | Down $ -0.40 | $177.08 | $176.74 | 2,200 |
| 10:53 AM | $177.14 | Up $0.29 | $177.17 | $177.05 | 500 |
| 10:51 AM | $176.85 | Up $0.41 | $176.85 | $176.63 | 600 |
| 10:51 AM | $176.85 | Up $0.00 | $176.85 | $176.63 | 0 |
| 10:50 AM | $176.44 | Down $ -0.57 | $176.74 | $176.44 | 1,000 |
| 10:48 AM | $177.01 | Down $ -0.24 | $177.42 | $177.01 | 500 |
| 10:48 AM | $177.01 | Up $0.00 | $177.42 | $177.01 | 0 |
| 10:47 AM | $177.25 | Down $ -0.21 | $177.25 | $177.13 | 200 |
| 10:46 AM | $177.46 | Up $0.29 | $177.46 | $177.41 | 400 |
| 10:44 AM | $177.17 | Up $0.32 | $177.34 | $177.03 | 2,200 |
| 10:44 AM | $177.17 | Up $0.00 | $177.34 | $177.03 | 0 |
| 10:42 AM | $176.85 | Down $ -0.16 | $176.85 | $176.85 | 200 |
| 10:42 AM | $176.85 | Up $0.00 | $176.85 | $176.85 | 0 |
| 10:39 AM | $177.01 | Up $0.04 | $177.01 | $176.80 | 200 |
| 10:39 AM | $177.01 | Up $0.00 | $177.01 | $176.80 | 0 |
| 10:39 AM | $177.01 | Up $0.00 | $177.01 | $176.80 | 0 |
| 10:38 AM | $176.97 | Down $ -0.01 | $177.00 | $176.97 | 300 |
| 10:36 AM | $176.98 | Down $ -0.24 | $176.98 | $176.98 | 100 |
| 10:36 AM | $176.98 | Up $0.00 | $176.98 | $176.98 | 0 |
| 10:34 AM | $177.22 | Up $0.35 | $177.22 | $177.14 | 500 |
| 10:34 AM | $177.22 | Up $0.00 | $177.22 | $177.14 | 0 |
| 10:24 AM | $176.86 | Down $ -0.29 | $177.02 | $176.86 | 700 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:24 AM | $176.86 | Up $0.00 | $177.02 | $176.86 | 0 |
| 10:19 AM | $177.15 | Down $ -0.95 | $177.70 | $177.15 | 1,800 |
| 10:19 AM | $177.15 | Up $0.00 | $177.70 | $177.15 | 0 |
| 10:19 AM | $177.15 | Up $0.00 | $177.70 | $177.15 | 0 |
| 10:19 AM | $177.15 | Up $0.00 | $177.70 | $177.15 | 0 |
| 10:19 AM | $177.15 | Up $0.00 | $177.70 | $177.15 | 0 |
| 10:10 AM | $178.10 | Up $0.24 | $178.10 | $178.10 | 300 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:10 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 10:08 AM | $177.86 | Up $0.36 | $177.86 | $177.69 | 500 |
| 10:08 AM | $177.86 | Up $0.00 | $177.86 | $177.69 | 0 |
| 10:05 AM | $177.50 | Down $ -0.67 | $178.54 | $177.50 | 1,400 |
| 10:05 AM | $177.50 | Up $0.00 | $178.54 | $177.50 | 0 |
| 10:05 AM | $177.50 | Up $0.00 | $178.54 | $177.50 | 0 |
| 10:02 AM | $178.17 | Up $0.15 | $178.17 | $178.17 | 100 |
| 10:02 AM | $178.17 | Up $0.00 | $178.17 | $178.17 | 0 |
| 10:02 AM | $178.17 | Up $0.00 | $178.17 | $178.17 | 0 |
| 09:58 AM | $178.02 | Up $0.01 | $178.15 | $178.02 | 1,200 |
| 09:58 AM | $178.02 | Up $0.00 | $178.15 | $178.02 | 0 |
| 09:58 AM | $178.02 | Up $0.00 | $178.15 | $178.02 | 0 |
| 09:58 AM | $178.02 | Up $0.00 | $178.15 | $178.02 | 0 |
| 09:42 AM | $178.01 | Down $ -0.99 | $178.85 | $178.01 | 700 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:42 AM | $178.01 | Up $0.00 | $178.85 | $178.01 | 0 |
| 09:39 AM | $179.00 | Down $ -0.39 | $179.17 | $179.00 | 400 |
| 09:39 AM | $179.00 | Up $0.00 | $179.17 | $179.00 | 0 |
| 09:39 AM | $179.00 | Up $0.00 | $179.17 | $179.00 | 0 |
| 09:38 AM | $179.39 | Down $ -0.49 | $180.03 | $179.39 | 1,300 |
| 09:33 AM | $179.88 | Up $0.88 | $179.89 | $179.20 | 900 |
| 09:33 AM | $179.88 | Up $0.00 | $179.89 | $179.20 | 0 |
| 09:33 AM | $179.88 | Up $0.00 | $179.89 | $179.20 | 0 |
| 09:33 AM | $179.88 | Up $0.00 | $179.89 | $179.20 | 0 |
| 09:33 AM | $179.88 | Up $0.00 | $179.89 | $179.20 | 0 |
| 09:32 AM | $179.00 | Down $ -0.26 | $179.26 | $179.00 | 400 |
| 09:31 AM | $179.26 | Down $ -0.74 | $180.00 | $179.26 | 800 |
| 09:30 AM | $180.00 | Down $ -5.79 | $182.00 | $180.00 | 6,300 |
| Previous close | $185.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/09/2026 | $176.18 | $178.00 | $178.22 | $174.64 | 117,500 |
| 15/09/2026 | $185.79 | $185.45 | $187.38 | $184.32 | 155,700 |
| 14/09/2026 | $183.15 | $181.83 | $183.23 | $181.63 | 184,600 |
| 11/09/2026 | $181.77 | $181.71 | $182.24 | $180.93 | 212,400 |
| 10/09/2026 | $181.89 | $182.83 | $183.38 | $181.44 | 117,900 |
| 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 |
Graphs are not available, please refer to the detailed table