Find a quote
TFI INTERNATIONAL INC
208.75 Up 3.25 (1.56 %)
Delayed : 2026/05/26 15:37:52
- Previous close $205.50
- Opening $204.02
- Today High $209.54
- Today Low $204.02
- Price Bid $208.49
- Price Ask $208.49
- 52 Weeks High $209.54
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 2
- Volume 107,345
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:36 PM | $208.75 | Up $0.28 | $208.75 | $208.61 | 300 |
| 03:35 PM | $208.47 | Down $ -0.18 | $208.48 | $208.47 | 200 |
| 03:31 PM | $208.65 | Down $ -0.01 | $208.65 | $208.65 | 100 |
| 03:31 PM | $208.65 | Up $0.00 | $208.65 | $208.65 | 0 |
| 03:31 PM | $208.65 | Up $0.00 | $208.65 | $208.65 | 0 |
| 03:31 PM | $208.65 | Up $0.00 | $208.65 | $208.65 | 0 |
| 03:30 PM | $208.66 | Down $ -0.02 | $208.81 | $208.65 | 500 |
| 03:29 PM | $208.68 | Up $0.23 | $208.68 | $208.59 | 400 |
| 03:28 PM | $208.45 | Down $ -0.04 | $208.45 | $208.45 | 100 |
| 03:27 PM | $208.49 | Down $ -0.02 | $208.50 | $208.49 | 200 |
| 03:25 PM | $208.51 | Down $ -0.30 | $208.51 | $208.51 | 200 |
| 03:25 PM | $208.51 | Up $0.00 | $208.51 | $208.51 | 0 |
| 03:13 PM | $208.81 | Up $0.15 | $208.81 | $208.81 | 100 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:13 PM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 03:11 PM | $208.66 | Down $ -0.07 | $208.74 | $208.61 | 700 |
| 03:11 PM | $208.66 | Up $0.00 | $208.74 | $208.61 | 0 |
| 03:10 PM | $208.73 | Down $ -0.09 | $208.92 | $208.73 | 800 |
| 03:09 PM | $208.82 | Down $ -0.03 | $209.08 | $208.82 | 300 |
| 03:08 PM | $208.85 | Up $0.22 | $208.97 | $208.75 | 500 |
| 03:07 PM | $208.63 | Up $0.17 | $208.63 | $208.63 | 100 |
| 03:06 PM | $208.46 | Down $ -0.01 | $208.62 | $208.46 | 400 |
| 03:03 PM | $208.47 | Up $0.04 | $208.47 | $208.47 | 100 |
| 03:03 PM | $208.47 | Up $0.00 | $208.47 | $208.47 | 0 |
| 03:03 PM | $208.47 | Up $0.00 | $208.47 | $208.47 | 0 |
| 03:02 PM | $208.43 | Up $0.09 | $208.43 | $208.43 | 100 |
| 03:00 PM | $208.34 | Up $0.01 | $208.34 | $208.34 | 100 |
| 03:00 PM | $208.34 | Up $0.00 | $208.34 | $208.34 | 0 |
| 02:58 PM | $208.33 | Up $0.06 | $208.40 | $208.33 | 700 |
| 02:58 PM | $208.33 | Up $0.00 | $208.40 | $208.33 | 0 |
| 02:49 PM | $208.27 | Up $0.15 | $208.31 | $208.25 | 300 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:49 PM | $208.27 | Up $0.00 | $208.31 | $208.25 | 0 |
| 02:47 PM | $208.12 | Up $0.07 | $208.12 | $208.12 | 100 |
| 02:47 PM | $208.12 | Up $0.00 | $208.12 | $208.12 | 0 |
| 02:46 PM | $208.05 | Down $ -0.10 | $208.05 | $208.05 | 100 |
| 02:41 PM | $208.15 | Down $ -0.29 | $208.50 | $208.15 | 3,200 |
| 02:41 PM | $208.15 | Up $0.00 | $208.50 | $208.15 | 0 |
| 02:41 PM | $208.15 | Up $0.00 | $208.50 | $208.15 | 0 |
| 02:41 PM | $208.15 | Up $0.00 | $208.50 | $208.15 | 0 |
| 02:41 PM | $208.15 | Up $0.00 | $208.50 | $208.15 | 0 |
| 02:40 PM | $208.44 | Up $0.14 | $208.50 | $208.44 | 500 |
| 02:39 PM | $208.30 | Up $0.27 | $208.30 | $208.04 | 2,300 |
| 02:38 PM | $208.04 | Up $0.00 | $208.04 | $208.04 | 100 |
| 02:37 PM | $208.04 | Up $0.18 | $208.04 | $207.85 | 2,100 |
| 02:33 PM | $207.86 | Up $0.01 | $208.00 | $207.86 | 500 |
| 02:33 PM | $207.86 | Up $0.00 | $208.00 | $207.86 | 0 |
| 02:33 PM | $207.86 | Up $0.00 | $208.00 | $207.86 | 0 |
| 02:33 PM | $207.86 | Up $0.00 | $208.00 | $207.86 | 0 |
| 02:30 PM | $207.84 | Up $0.02 | $207.85 | $207.84 | 300 |
| 02:30 PM | $207.84 | Up $0.00 | $207.85 | $207.84 | 0 |
| 02:30 PM | $207.84 | Up $0.00 | $207.85 | $207.84 | 0 |
| 02:28 PM | $207.82 | Up $0.05 | $207.87 | $207.79 | 300 |
| 02:28 PM | $207.82 | Up $0.00 | $207.87 | $207.79 | 0 |
| 02:27 PM | $207.77 | Up $0.10 | $207.77 | $207.77 | 100 |
| 02:23 PM | $207.67 | Down $ -0.15 | $207.67 | $207.67 | 100 |
| 02:23 PM | $207.67 | Up $0.00 | $207.67 | $207.67 | 0 |
| 02:23 PM | $207.67 | Up $0.00 | $207.67 | $207.67 | 0 |
| 02:23 PM | $207.67 | Up $0.00 | $207.67 | $207.67 | 0 |
| 02:21 PM | $207.82 | Up $0.01 | $207.82 | $207.82 | 100 |
| 02:21 PM | $207.82 | Up $0.00 | $207.82 | $207.82 | 0 |
| 02:20 PM | $207.81 | Up $0.10 | $207.81 | $207.81 | 100 |
| 02:19 PM | $207.71 | Up $0.08 | $207.71 | $207.66 | 300 |
| 02:14 PM | $207.63 | Down $ -0.07 | $207.63 | $207.63 | 100 |
| 02:14 PM | $207.63 | Up $0.00 | $207.63 | $207.63 | 0 |
| 02:14 PM | $207.63 | Up $0.00 | $207.63 | $207.63 | 0 |
| 02:14 PM | $207.63 | Up $0.00 | $207.63 | $207.63 | 0 |
| 02:14 PM | $207.63 | Up $0.00 | $207.63 | $207.63 | 0 |
| 02:12 PM | $207.70 | Down $ -0.03 | $207.70 | $207.70 | 100 |
| 02:12 PM | $207.70 | Up $0.00 | $207.70 | $207.70 | 0 |
| 02:11 PM | $207.73 | Down $ -0.01 | $207.73 | $207.73 | 100 |
| 02:10 PM | $207.74 | Down $ -0.04 | $207.86 | $207.71 | 900 |
| 02:09 PM | $207.78 | Down $ -0.11 | $207.79 | $207.78 | 200 |
| 02:06 PM | $207.89 | Down $ -0.03 | $207.89 | $207.89 | 100 |
| 02:06 PM | $207.89 | Up $0.00 | $207.89 | $207.89 | 0 |
| 02:06 PM | $207.89 | Up $0.00 | $207.89 | $207.89 | 0 |
| 02:05 PM | $207.92 | Down $ -0.10 | $207.92 | $207.92 | 100 |
| 02:02 PM | $208.02 | Down $ -0.02 | $208.02 | $207.97 | 700 |
| 02:02 PM | $208.02 | Up $0.00 | $208.02 | $207.97 | 0 |
| 02:02 PM | $208.02 | Up $0.00 | $208.02 | $207.97 | 0 |
| 02:01 PM | $208.04 | Up $0.00 | $208.04 | $208.00 | 2,000 |
| 01:59 PM | $208.04 | Up $0.22 | $208.06 | $207.96 | 3,600 |
| 01:59 PM | $208.04 | Up $0.00 | $208.06 | $207.96 | 0 |
| 01:57 PM | $207.82 | Down $ -0.19 | $207.87 | $207.82 | 200 |
| 01:57 PM | $207.82 | Up $0.00 | $207.87 | $207.82 | 0 |
| 01:55 PM | $208.01 | Up $0.18 | $208.15 | $207.91 | 300 |
| 01:55 PM | $208.01 | Up $0.00 | $208.15 | $207.91 | 0 |
| 01:54 PM | $207.83 | Down $ -0.18 | $207.83 | $207.83 | 100 |
| 01:51 PM | $208.01 | Up $0.04 | $208.01 | $208.01 | 100 |
| 01:51 PM | $208.01 | Up $0.00 | $208.01 | $208.01 | 0 |
| 01:51 PM | $208.01 | Up $0.00 | $208.01 | $208.01 | 0 |
| 01:50 PM | $207.97 | Down $ -0.04 | $207.97 | $207.97 | 100 |
| 01:48 PM | $208.01 | Down $ -0.27 | $208.11 | $208.01 | 400 |
| 01:48 PM | $208.01 | Up $0.00 | $208.11 | $208.01 | 0 |
| 01:45 PM | $208.28 | Down $ -0.03 | $208.28 | $208.28 | 200 |
| 01:45 PM | $208.28 | Up $0.00 | $208.28 | $208.28 | 0 |
| 01:45 PM | $208.28 | Up $0.00 | $208.28 | $208.28 | 0 |
| 01:44 PM | $208.31 | Up $0.03 | $208.40 | $208.14 | 1,800 |
| 01:42 PM | $208.28 | Up $0.28 | $208.28 | $208.00 | 3,800 |
| 01:42 PM | $208.28 | Up $0.00 | $208.28 | $208.00 | 0 |
| 01:39 PM | $208.00 | Down $ -0.06 | $208.02 | $208.00 | 2,500 |
| 01:39 PM | $208.00 | Up $0.00 | $208.02 | $208.00 | 0 |
| 01:39 PM | $208.00 | Up $0.00 | $208.02 | $208.00 | 0 |
| 01:37 PM | $208.06 | Down $ -0.01 | $208.06 | $207.94 | 2,900 |
| 01:37 PM | $208.06 | Up $0.00 | $208.06 | $207.94 | 0 |
| 01:35 PM | $208.07 | Up $0.20 | $208.07 | $208.05 | 300 |
| 01:35 PM | $208.07 | Up $0.00 | $208.07 | $208.05 | 0 |
| 01:33 PM | $207.87 | Up $0.27 | $207.90 | $207.65 | 900 |
| 01:33 PM | $207.87 | Up $0.00 | $207.90 | $207.65 | 0 |
| 01:31 PM | $207.60 | Up $0.21 | $207.60 | $207.60 | 100 |
| 01:31 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 01:30 PM | $207.39 | Down $ -0.18 | $207.51 | $207.39 | 300 |
| 01:28 PM | $207.57 | Down $ -0.06 | $207.57 | $207.57 | 100 |
| 01:28 PM | $207.57 | Up $0.00 | $207.57 | $207.57 | 0 |
| 01:24 PM | $207.63 | Up $0.10 | $207.80 | $207.63 | 1,000 |
| 01:24 PM | $207.63 | Up $0.00 | $207.80 | $207.63 | 0 |
| 01:24 PM | $207.63 | Up $0.00 | $207.80 | $207.63 | 0 |
| 01:24 PM | $207.63 | Up $0.00 | $207.80 | $207.63 | 0 |
| 01:21 PM | $207.53 | Down $ -0.19 | $207.66 | $207.53 | 400 |
| 01:21 PM | $207.53 | Up $0.00 | $207.66 | $207.53 | 0 |
| 01:21 PM | $207.53 | Up $0.00 | $207.66 | $207.53 | 0 |
| 01:20 PM | $207.72 | Up $0.13 | $207.73 | $207.72 | 300 |
| 01:17 PM | $207.58 | Down $ -0.42 | $207.79 | $207.58 | 400 |
| 01:17 PM | $207.58 | Up $0.00 | $207.79 | $207.58 | 0 |
| 01:17 PM | $207.58 | Up $0.00 | $207.79 | $207.58 | 0 |
| 01:14 PM | $208.00 | Up $0.05 | $208.00 | $208.00 | 100 |
| 01:14 PM | $208.00 | Up $0.00 | $208.00 | $208.00 | 0 |
| 01:14 PM | $208.00 | Up $0.00 | $208.00 | $208.00 | 0 |
| 01:13 PM | $207.95 | Up $0.07 | $207.95 | $207.95 | 200 |
| 01:08 PM | $207.88 | Up $0.07 | $207.89 | $207.88 | 200 |
| 01:08 PM | $207.88 | Up $0.00 | $207.89 | $207.88 | 0 |
| 01:08 PM | $207.88 | Up $0.00 | $207.89 | $207.88 | 0 |
| 01:08 PM | $207.88 | Up $0.00 | $207.89 | $207.88 | 0 |
| 01:08 PM | $207.88 | Up $0.00 | $207.89 | $207.88 | 0 |
| 01:01 PM | $207.81 | Up $0.14 | $208.17 | $207.81 | 700 |
| 01:01 PM | $207.81 | Up $0.00 | $208.17 | $207.81 | 0 |
| 01:01 PM | $207.81 | Up $0.00 | $208.17 | $207.81 | 0 |
| 01:01 PM | $207.81 | Up $0.00 | $208.17 | $207.81 | 0 |
| 01:01 PM | $207.81 | Up $0.00 | $208.17 | $207.81 | 0 |
| 01:01 PM | $207.81 | Up $0.00 | $208.17 | $207.81 | 0 |
| 01:01 PM | $207.81 | Up $0.00 | $208.17 | $207.81 | 0 |
| 12:57 PM | $207.67 | Down $ -0.15 | $207.74 | $207.67 | 200 |
| 12:57 PM | $207.67 | Up $0.00 | $207.74 | $207.67 | 0 |
| 12:57 PM | $207.67 | Up $0.00 | $207.74 | $207.67 | 0 |
| 12:57 PM | $207.67 | Up $0.00 | $207.74 | $207.67 | 0 |
| 12:56 PM | $207.82 | Down $ -0.03 | $207.82 | $207.82 | 100 |
| 12:55 PM | $207.85 | Down $ -0.03 | $207.85 | $207.75 | 400 |
| 12:53 PM | $207.88 | Down $ -0.20 | $208.08 | $207.88 | 3,000 |
| 12:53 PM | $207.88 | Up $0.00 | $208.08 | $207.88 | 0 |
| 12:52 PM | $208.08 | Up $0.00 | $208.08 | $208.08 | 100 |
| 12:49 PM | $208.08 | Down $ -0.13 | $208.12 | $208.08 | 200 |
| 12:49 PM | $208.08 | Up $0.00 | $208.12 | $208.08 | 0 |
| 12:49 PM | $208.08 | Up $0.00 | $208.12 | $208.08 | 0 |
| 12:48 PM | $208.21 | Down $ -0.04 | $208.26 | $208.18 | 400 |
| 12:46 PM | $208.25 | Up $0.28 | $208.53 | $207.90 | 6,200 |
| 12:46 PM | $208.25 | Up $0.00 | $208.53 | $207.90 | 0 |
| 12:45 PM | $207.97 | Down $ -0.27 | $207.98 | $207.97 | 400 |
| 12:42 PM | $208.24 | Up $0.26 | $208.30 | $208.22 | 600 |
| 12:42 PM | $208.24 | Up $0.00 | $208.30 | $208.22 | 0 |
| 12:42 PM | $208.24 | Up $0.00 | $208.30 | $208.22 | 0 |
| 12:41 PM | $207.98 | Down $ -0.30 | $208.31 | $207.98 | 1,100 |
| 12:40 PM | $208.28 | Down $ -0.14 | $208.37 | $208.28 | 600 |
| 12:38 PM | $208.42 | Down $ -0.02 | $208.50 | $208.36 | 500 |
| 12:38 PM | $208.42 | Up $0.00 | $208.50 | $208.36 | 0 |
| 12:36 PM | $208.44 | Down $ -0.07 | $208.45 | $208.42 | 300 |
| 12:36 PM | $208.44 | Up $0.00 | $208.45 | $208.42 | 0 |
| 12:35 PM | $208.52 | Up $0.08 | $208.52 | $208.52 | 100 |
| 12:34 PM | $208.43 | Down $ -0.08 | $208.43 | $208.43 | 100 |
| 12:33 PM | $208.52 | Up $0.10 | $208.52 | $208.52 | 100 |
| 12:30 PM | $208.41 | Down $ -0.01 | $208.41 | $208.41 | 100 |
| 12:30 PM | $208.41 | Up $0.00 | $208.41 | $208.41 | 0 |
| 12:30 PM | $208.41 | Up $0.00 | $208.41 | $208.41 | 0 |
| 12:26 PM | $208.42 | Up $0.19 | $208.49 | $208.41 | 500 |
| 12:26 PM | $208.42 | Up $0.00 | $208.49 | $208.41 | 0 |
| 12:26 PM | $208.42 | Up $0.00 | $208.49 | $208.41 | 0 |
| 12:26 PM | $208.42 | Up $0.00 | $208.49 | $208.41 | 0 |
| 12:25 PM | $208.23 | Up $0.03 | $208.32 | $208.23 | 400 |
| 12:23 PM | $208.20 | Up $0.31 | $208.20 | $208.07 | 700 |
| 12:23 PM | $208.20 | Up $0.00 | $208.20 | $208.07 | 0 |
| 12:22 PM | $207.89 | Down $ -0.09 | $207.89 | $207.89 | 100 |
| 12:21 PM | $207.98 | Down $ -0.02 | $207.98 | $207.98 | 100 |
| 12:20 PM | $208.00 | Up $0.01 | $208.08 | $207.99 | 400 |
| 12:19 PM | $207.99 | Down $ -0.08 | $208.07 | $207.99 | 300 |
| 12:18 PM | $208.07 | Up $0.09 | $208.49 | $208.07 | 900 |
| 12:17 PM | $207.98 | Up $0.00 | $207.98 | $207.98 | 200 |
| 12:16 PM | $207.98 | Down $ -0.16 | $208.05 | $207.94 | 1,800 |
| 12:13 PM | $208.14 | Up $0.13 | $208.14 | $208.04 | 300 |
| 12:13 PM | $208.14 | Up $0.00 | $208.14 | $208.04 | 0 |
| 12:13 PM | $208.14 | Up $0.00 | $208.14 | $208.04 | 0 |
| 12:12 PM | $208.02 | Up $0.04 | $208.10 | $208.02 | 200 |
| 12:11 PM | $207.97 | Up $0.33 | $207.97 | $207.97 | 100 |
| 12:08 PM | $207.64 | Up $0.03 | $207.76 | $207.48 | 3,300 |
| 12:08 PM | $207.64 | Up $0.00 | $207.76 | $207.48 | 0 |
| 12:08 PM | $207.64 | Up $0.00 | $207.76 | $207.48 | 0 |
| 12:05 PM | $207.61 | Up $0.03 | $207.61 | $207.61 | 100 |
| 12:05 PM | $207.61 | Up $0.00 | $207.61 | $207.61 | 0 |
| 12:05 PM | $207.61 | Up $0.00 | $207.61 | $207.61 | 0 |
| 12:02 PM | $207.57 | Up $0.07 | $207.67 | $207.50 | 1,000 |
| 12:02 PM | $207.57 | Up $0.00 | $207.67 | $207.50 | 0 |
| 12:02 PM | $207.57 | Up $0.00 | $207.67 | $207.50 | 0 |
| 12:00 PM | $207.50 | Up $0.00 | $207.50 | $207.50 | 100 |
| 12:00 PM | $207.50 | Up $0.00 | $207.50 | $207.50 | 0 |
| 11:59 AM | $207.50 | Up $0.19 | $207.50 | $207.50 | 200 |
| 11:56 AM | $207.31 | Down $ -0.09 | $207.31 | $207.31 | 200 |
| 11:56 AM | $207.31 | Up $0.00 | $207.31 | $207.31 | 0 |
| 11:56 AM | $207.31 | Up $0.00 | $207.31 | $207.31 | 0 |
| 11:54 AM | $207.40 | Down $ -0.07 | $207.40 | $207.40 | 100 |
| 11:54 AM | $207.40 | Up $0.00 | $207.40 | $207.40 | 0 |
| 11:51 AM | $207.47 | Up $0.09 | $207.47 | $207.47 | 200 |
| 11:51 AM | $207.47 | Up $0.00 | $207.47 | $207.47 | 0 |
| 11:51 AM | $207.47 | Up $0.00 | $207.47 | $207.47 | 0 |
| 11:50 AM | $207.38 | Down $ -0.02 | $207.38 | $207.38 | 100 |
| 11:47 AM | $207.40 | Down $ -0.01 | $207.59 | $207.40 | 400 |
| 11:47 AM | $207.40 | Up $0.00 | $207.59 | $207.40 | 0 |
| 11:47 AM | $207.40 | Up $0.00 | $207.59 | $207.40 | 0 |
| 11:36 AM | $207.41 | Down $ -0.25 | $207.41 | $207.41 | 100 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:36 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:34 AM | $207.66 | Down $ -0.06 | $207.66 | $207.66 | 100 |
| 11:34 AM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 11:33 AM | $207.73 | Down $ -0.21 | $207.87 | $207.73 | 200 |
| 11:31 AM | $207.93 | Up $0.47 | $207.94 | $207.56 | 2,000 |
| 11:31 AM | $207.93 | Up $0.00 | $207.94 | $207.56 | 0 |
| 11:30 AM | $207.46 | Up $0.12 | $207.46 | $207.46 | 100 |
| 11:24 AM | $207.34 | Down $ -0.18 | $207.34 | $207.34 | 100 |
| 11:24 AM | $207.34 | Up $0.00 | $207.34 | $207.34 | 0 |
| 11:24 AM | $207.34 | Up $0.00 | $207.34 | $207.34 | 0 |
| 11:24 AM | $207.34 | Up $0.00 | $207.34 | $207.34 | 0 |
| 11:24 AM | $207.34 | Up $0.00 | $207.34 | $207.34 | 0 |
| 11:24 AM | $207.34 | Up $0.00 | $207.34 | $207.34 | 0 |
| 11:23 AM | $207.52 | Down $ -0.24 | $207.52 | $207.52 | 200 |
| 11:22 AM | $207.76 | Up $0.27 | $207.76 | $207.76 | 100 |
| 11:21 AM | $207.49 | Down $ -0.45 | $207.79 | $207.49 | 800 |
| 11:17 AM | $207.94 | Up $0.58 | $207.94 | $207.74 | 1,000 |
| 11:17 AM | $207.94 | Up $0.00 | $207.94 | $207.74 | 0 |
| 11:17 AM | $207.94 | Up $0.00 | $207.94 | $207.74 | 0 |
| 11:17 AM | $207.94 | Up $0.00 | $207.94 | $207.74 | 0 |
| 11:15 AM | $207.36 | Down $ -0.20 | $207.36 | $207.36 | 100 |
| 11:15 AM | $207.36 | Up $0.00 | $207.36 | $207.36 | 0 |
| 11:14 AM | $207.56 | Up $0.05 | $207.56 | $207.56 | 100 |
| 11:12 AM | $207.51 | Down $ -0.59 | $207.79 | $207.51 | 200 |
| 11:12 AM | $207.51 | Up $0.00 | $207.79 | $207.51 | 0 |
| 11:09 AM | $208.10 | Down $ -0.64 | $208.10 | $207.94 | 1,000 |
| 11:09 AM | $208.10 | Up $0.00 | $208.10 | $207.94 | 0 |
| 11:09 AM | $208.10 | Up $0.00 | $208.10 | $207.94 | 0 |
| 11:02 AM | $208.74 | Down $ -0.20 | $208.99 | $208.74 | 400 |
| 11:02 AM | $208.74 | Up $0.00 | $208.99 | $208.74 | 0 |
| 11:02 AM | $208.74 | Up $0.00 | $208.99 | $208.74 | 0 |
| 11:02 AM | $208.74 | Up $0.00 | $208.99 | $208.74 | 0 |
| 11:02 AM | $208.74 | Up $0.00 | $208.99 | $208.74 | 0 |
| 11:02 AM | $208.74 | Up $0.00 | $208.99 | $208.74 | 0 |
| 11:02 AM | $208.74 | Up $0.00 | $208.99 | $208.74 | 0 |
| 11:01 AM | $208.94 | Down $ -0.18 | $209.00 | $208.81 | 600 |
| 11:00 AM | $209.12 | Up $0.04 | $209.12 | $209.02 | 600 |
| 10:58 AM | $209.08 | Down $ -0.10 | $209.08 | $209.00 | 600 |
| 10:58 AM | $209.08 | Up $0.00 | $209.08 | $209.00 | 0 |
| 10:55 AM | $209.18 | Down $ -0.18 | $209.18 | $209.18 | 100 |
| 10:55 AM | $209.18 | Up $0.00 | $209.18 | $209.18 | 0 |
| 10:55 AM | $209.18 | Up $0.00 | $209.18 | $209.18 | 0 |
| 10:53 AM | $209.36 | Up $0.20 | $209.36 | $209.36 | 100 |
| 10:53 AM | $209.36 | Up $0.00 | $209.36 | $209.36 | 0 |
| 10:52 AM | $209.16 | Down $ -0.03 | $209.16 | $209.16 | 100 |
| 10:50 AM | $209.19 | Up $0.05 | $209.19 | $209.19 | 100 |
| 10:50 AM | $209.19 | Up $0.00 | $209.19 | $209.19 | 0 |
| 10:46 AM | $209.14 | Down $ -0.37 | $209.43 | $209.14 | 300 |
| 10:46 AM | $209.14 | Up $0.00 | $209.43 | $209.14 | 0 |
| 10:46 AM | $209.14 | Up $0.00 | $209.43 | $209.14 | 0 |
| 10:46 AM | $209.14 | Up $0.00 | $209.43 | $209.14 | 0 |
| 10:45 AM | $209.51 | Up $0.48 | $209.54 | $209.34 | 700 |
| 10:40 AM | $209.03 | Down $ -0.23 | $209.50 | $208.90 | 1,900 |
| 10:40 AM | $209.03 | Up $0.00 | $209.50 | $208.90 | 0 |
| 10:40 AM | $209.03 | Up $0.00 | $209.50 | $208.90 | 0 |
| 10:40 AM | $209.03 | Up $0.00 | $209.50 | $208.90 | 0 |
| 10:40 AM | $209.03 | Up $0.00 | $209.50 | $208.90 | 0 |
| 10:37 AM | $209.26 | Up $0.01 | $209.26 | $209.09 | 200 |
| 10:37 AM | $209.26 | Up $0.00 | $209.26 | $209.09 | 0 |
| 10:37 AM | $209.26 | Up $0.00 | $209.26 | $209.09 | 0 |
| 10:36 AM | $209.25 | Up $0.98 | $209.25 | $208.75 | 400 |
| 10:34 AM | $208.27 | Down $ -0.22 | $208.42 | $208.22 | 500 |
| 10:34 AM | $208.27 | Up $0.00 | $208.42 | $208.22 | 0 |
| 10:32 AM | $208.49 | Up $0.50 | $208.49 | $208.30 | 300 |
| 10:32 AM | $208.49 | Up $0.00 | $208.49 | $208.30 | 0 |
| 10:29 AM | $207.99 | Up $0.14 | $208.08 | $207.99 | 200 |
| 10:29 AM | $207.99 | Up $0.00 | $208.08 | $207.99 | 0 |
| 10:29 AM | $207.99 | Up $0.00 | $208.08 | $207.99 | 0 |
| 10:27 AM | $207.85 | Up $0.00 | $207.85 | $207.85 | 100 |
| 10:27 AM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 10:22 AM | $207.85 | Down $ -0.11 | $207.85 | $207.85 | 100 |
| 10:22 AM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 10:22 AM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 10:22 AM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 10:22 AM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 10:21 AM | $207.96 | Up $0.06 | $207.96 | $207.84 | 200 |
| 10:20 AM | $207.90 | Down $ -0.07 | $207.90 | $207.90 | 100 |
| 10:18 AM | $207.97 | Down $ -0.37 | $208.14 | $207.90 | 1,500 |
| 10:18 AM | $207.97 | Up $0.00 | $208.14 | $207.90 | 0 |
| 10:17 AM | $208.34 | Down $ -0.05 | $208.34 | $208.12 | 1,500 |
| 10:14 AM | $208.39 | Up $0.67 | $208.39 | $208.18 | 1,000 |
| 10:14 AM | $208.39 | Up $0.00 | $208.39 | $208.18 | 0 |
| 10:14 AM | $208.39 | Up $0.00 | $208.39 | $208.18 | 0 |
| 10:11 AM | $207.72 | Down $ -0.78 | $208.21 | $207.72 | 600 |
| 10:11 AM | $207.72 | Up $0.00 | $208.21 | $207.72 | 0 |
| 10:11 AM | $207.72 | Up $0.00 | $208.21 | $207.72 | 0 |
| 10:10 AM | $208.50 | Up $0.39 | $208.69 | $208.50 | 400 |
| 10:09 AM | $208.11 | Up $0.19 | $208.11 | $208.11 | 100 |
| 10:08 AM | $207.92 | Down $ -0.54 | $207.93 | $207.92 | 300 |
| 10:07 AM | $208.46 | Up $0.45 | $208.46 | $208.46 | 100 |
| 10:04 AM | $208.01 | Down $ -0.05 | $208.33 | $208.01 | 800 |
| 10:04 AM | $208.01 | Up $0.00 | $208.33 | $208.01 | 0 |
| 10:04 AM | $208.01 | Up $0.00 | $208.33 | $208.01 | 0 |
| 10:02 AM | $208.06 | Up $0.62 | $208.06 | $207.88 | 400 |
| 10:02 AM | $208.06 | Up $0.00 | $208.06 | $207.88 | 0 |
| 09:58 AM | $207.44 | Up $0.12 | $207.44 | $207.30 | 2,100 |
| 09:58 AM | $207.44 | Up $0.00 | $207.44 | $207.30 | 0 |
| 09:58 AM | $207.44 | Up $0.00 | $207.44 | $207.30 | 0 |
| 09:58 AM | $207.44 | Up $0.00 | $207.44 | $207.30 | 0 |
| 09:56 AM | $207.32 | Down $ -0.13 | $207.32 | $207.26 | 200 |
| 09:56 AM | $207.32 | Up $0.00 | $207.32 | $207.26 | 0 |
| 09:53 AM | $207.45 | Down $ -0.46 | $207.92 | $207.45 | 1,000 |
| 09:53 AM | $207.45 | Up $0.00 | $207.92 | $207.45 | 0 |
| 09:53 AM | $207.45 | Up $0.00 | $207.92 | $207.45 | 0 |
| 09:52 AM | $207.91 | Down $ -0.53 | $208.20 | $207.60 | 1,300 |
| 09:50 AM | $208.44 | Down $ -0.51 | $209.05 | $208.34 | 1,900 |
| 09:50 AM | $208.44 | Up $0.00 | $209.05 | $208.34 | 0 |
| 09:49 AM | $208.95 | Up $0.50 | $209.20 | $208.95 | 1,600 |
| 09:48 AM | $208.45 | Up $0.14 | $208.45 | $208.45 | 100 |
| 09:47 AM | $208.31 | Down $ -0.57 | $208.32 | $207.70 | 500 |
| 09:46 AM | $208.88 | Up $0.98 | $208.88 | $208.88 | 100 |
| 09:45 AM | $207.90 | Up $0.32 | $207.90 | $207.88 | 1,300 |
| 09:42 AM | $207.58 | Up $0.08 | $207.72 | $207.58 | 700 |
| 09:42 AM | $207.58 | Up $0.00 | $207.72 | $207.58 | 0 |
| 09:42 AM | $207.58 | Up $0.00 | $207.72 | $207.58 | 0 |
| 09:40 AM | $207.50 | Down $ -0.50 | $207.50 | $207.50 | 100 |
| 09:40 AM | $207.50 | Up $0.00 | $207.50 | $207.50 | 0 |
| 09:39 AM | $208.00 | Up $0.87 | $208.00 | $208.00 | 100 |
| 09:37 AM | $207.13 | Up $0.16 | $207.68 | $206.95 | 2,800 |
| 09:37 AM | $207.13 | Up $0.00 | $207.68 | $206.95 | 0 |
| 09:35 AM | $206.97 | Down $ -0.02 | $206.97 | $206.97 | 100 |
| 09:35 AM | $206.97 | Up $0.00 | $206.97 | $206.97 | 0 |
| 09:33 AM | $206.99 | Up $1.24 | $206.99 | $205.75 | 1,000 |
| 09:33 AM | $206.99 | Up $0.00 | $206.99 | $205.75 | 0 |
| 09:32 AM | $205.75 | Down $ -0.42 | $205.75 | $205.00 | 700 |
| 09:30 AM | $206.17 | Up $0.67 | $206.99 | $204.02 | 800 |
| 09:30 AM | $206.17 | Up $0.00 | $206.99 | $204.02 | 0 |
| Previous close | $205.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/05/2026 | $208.38 | $207.50 | $209.08 | $207.39 | 72,900 |
| 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 |
Graphs are not available, please refer to the detailed table