Find a quote
TFI INTERNATIONAL INC
149.68 Down -4.31 (-2.88 %)
Delayed : 2026/01/24 14:00:00
- Previous close $153.99
- Opening $153.61
- Today High $153.61
- Today Low $149.07
- Price Bid $149.00
- Price Ask $149.00
- 52 Weeks High $201.92
- 52 Weeks Low $102.57
- Size Bid 1
- Size Ask 27
- Volume 197,234
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.68 | Up $0.07 | $149.68 | $149.68 | 46,200 |
| 03:59 PM | $149.61 | Up $0.06 | $149.72 | $149.55 | 7,100 |
| 03:58 PM | $149.55 | Down $ -0.08 | $149.63 | $149.55 | 6,500 |
| 03:57 PM | $149.63 | Down $ -0.05 | $149.80 | $149.62 | 4,000 |
| 03:56 PM | $149.68 | Down $ -0.28 | $149.90 | $149.68 | 2,200 |
| 03:55 PM | $149.96 | Down $ -0.01 | $149.96 | $149.89 | 2,100 |
| 03:54 PM | $149.97 | Down $ -0.15 | $150.08 | $149.97 | 2,600 |
| 03:53 PM | $150.12 | Up $0.14 | $150.12 | $149.97 | 3,800 |
| 03:52 PM | $149.98 | Up $0.07 | $149.98 | $149.92 | 1,100 |
| 03:51 PM | $149.91 | Up $0.01 | $150.00 | $149.88 | 2,600 |
| 03:50 PM | $149.90 | Down $ -0.23 | $150.07 | $149.82 | 1,700 |
| 03:49 PM | $150.13 | Up $0.17 | $150.13 | $149.96 | 2,200 |
| 03:48 PM | $149.96 | Down $ -0.06 | $150.00 | $149.94 | 2,900 |
| 03:47 PM | $150.03 | Up $0.02 | $150.06 | $150.00 | 1,900 |
| 03:46 PM | $150.01 | Up $0.01 | $150.01 | $150.01 | 100 |
| 03:45 PM | $150.00 | Up $0.14 | $150.01 | $149.90 | 900 |
| 03:44 PM | $149.86 | Down $ -0.10 | $149.92 | $149.86 | 1,500 |
| 03:43 PM | $149.96 | Up $0.08 | $149.96 | $149.87 | 1,000 |
| 03:42 PM | $149.88 | Down $ -0.16 | $149.98 | $149.88 | 900 |
| 03:41 PM | $150.04 | Down $ -0.28 | $150.22 | $150.03 | 2,200 |
| 03:40 PM | $150.32 | Up $0.08 | $150.32 | $150.30 | 400 |
| 03:39 PM | $150.24 | Up $0.07 | $150.24 | $150.11 | 3,700 |
| 03:38 PM | $150.17 | Down $ -0.07 | $150.17 | $150.17 | 200 |
| 03:36 PM | $150.24 | Up $0.05 | $150.25 | $150.18 | 1,600 |
| 03:36 PM | $150.24 | Up $0.00 | $150.25 | $150.18 | 0 |
| 03:35 PM | $150.19 | Up $0.07 | $150.24 | $150.10 | 1,700 |
| 03:34 PM | $150.12 | Down $ -0.30 | $150.33 | $150.12 | 2,100 |
| 03:32 PM | $150.42 | Down $ -0.07 | $150.45 | $150.37 | 1,100 |
| 03:32 PM | $150.42 | Up $0.00 | $150.45 | $150.37 | 0 |
| 03:31 PM | $150.49 | Down $ -0.27 | $150.71 | $150.49 | 2,100 |
| 03:30 PM | $150.76 | Down $ -0.15 | $150.82 | $150.67 | 1,100 |
| 03:28 PM | $150.91 | Up $0.06 | $150.91 | $150.91 | 100 |
| 03:28 PM | $150.91 | Up $0.00 | $150.91 | $150.91 | 0 |
| 03:27 PM | $150.85 | Up $0.07 | $150.85 | $150.85 | 300 |
| 03:25 PM | $150.78 | Down $ -0.24 | $151.02 | $150.78 | 400 |
| 03:25 PM | $150.78 | Up $0.00 | $151.02 | $150.78 | 0 |
| 03:24 PM | $151.02 | Up $0.24 | $151.02 | $150.83 | 700 |
| 03:23 PM | $150.78 | Up $0.10 | $150.78 | $150.66 | 600 |
| 03:21 PM | $150.68 | Down $ -0.01 | $150.68 | $150.68 | 100 |
| 03:21 PM | $150.68 | Up $0.00 | $150.68 | $150.68 | 0 |
| 03:19 PM | $150.69 | Down $ -0.11 | $150.69 | $150.69 | 800 |
| 03:19 PM | $150.69 | Up $0.00 | $150.69 | $150.69 | 0 |
| 03:17 PM | $150.80 | Down $ -0.04 | $150.80 | $150.74 | 500 |
| 03:17 PM | $150.80 | Up $0.00 | $150.80 | $150.74 | 0 |
| 03:16 PM | $150.84 | Up $0.12 | $150.84 | $150.65 | 2,200 |
| 03:15 PM | $150.72 | Down $ -0.01 | $150.72 | $150.72 | 100 |
| 03:14 PM | $150.73 | Up $0.08 | $150.73 | $150.72 | 200 |
| 03:13 PM | $150.65 | Down $ -0.20 | $150.75 | $150.65 | 1,100 |
| 03:09 PM | $150.85 | Up $0.09 | $150.85 | $150.74 | 700 |
| 03:09 PM | $150.85 | Up $0.00 | $150.85 | $150.74 | 0 |
| 03:09 PM | $150.85 | Up $0.00 | $150.85 | $150.74 | 0 |
| 03:09 PM | $150.85 | Up $0.00 | $150.85 | $150.74 | 0 |
| 03:08 PM | $150.76 | Up $0.01 | $150.76 | $150.67 | 200 |
| 03:02 PM | $150.75 | Down $ -0.02 | $150.75 | $150.69 | 400 |
| 03:02 PM | $150.75 | Up $0.00 | $150.75 | $150.69 | 0 |
| 03:02 PM | $150.75 | Up $0.00 | $150.75 | $150.69 | 0 |
| 03:02 PM | $150.75 | Up $0.00 | $150.75 | $150.69 | 0 |
| 03:02 PM | $150.75 | Up $0.00 | $150.75 | $150.69 | 0 |
| 03:02 PM | $150.75 | Up $0.00 | $150.75 | $150.69 | 0 |
| 02:59 PM | $150.77 | Up $0.12 | $150.78 | $150.77 | 500 |
| 02:59 PM | $150.77 | Up $0.00 | $150.78 | $150.77 | 0 |
| 02:59 PM | $150.77 | Up $0.00 | $150.78 | $150.77 | 0 |
| 02:58 PM | $150.65 | Up $0.16 | $150.68 | $150.65 | 500 |
| 02:57 PM | $150.49 | Down $ -0.17 | $150.67 | $150.49 | 800 |
| 02:56 PM | $150.66 | Up $0.32 | $150.71 | $150.65 | 4,100 |
| 02:55 PM | $150.34 | Up $0.26 | $150.34 | $150.10 | 1,000 |
| 02:53 PM | $150.08 | Up $0.14 | $150.08 | $150.08 | 100 |
| 02:53 PM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 02:51 PM | $149.94 | Up $0.03 | $149.94 | $149.91 | 500 |
| 02:51 PM | $149.94 | Up $0.00 | $149.94 | $149.91 | 0 |
| 02:50 PM | $149.91 | Up $0.13 | $149.91 | $149.86 | 300 |
| 02:48 PM | $149.78 | Up $0.03 | $149.78 | $149.78 | 200 |
| 02:48 PM | $149.78 | Up $0.00 | $149.78 | $149.78 | 0 |
| 02:46 PM | $149.75 | Down $ -0.03 | $149.75 | $149.75 | 100 |
| 02:46 PM | $149.75 | Up $0.00 | $149.75 | $149.75 | 0 |
| 02:44 PM | $149.78 | Up $0.09 | $149.82 | $149.74 | 800 |
| 02:44 PM | $149.78 | Up $0.00 | $149.82 | $149.74 | 0 |
| 02:43 PM | $149.69 | Up $0.06 | $149.75 | $149.69 | 400 |
| 02:42 PM | $149.63 | Down $ -0.09 | $149.65 | $149.63 | 200 |
| 02:41 PM | $149.72 | Down $ -0.06 | $149.72 | $149.72 | 100 |
| 02:40 PM | $149.78 | Up $0.00 | $149.78 | $149.78 | 100 |
| 02:39 PM | $149.77 | Down $ -0.06 | $149.82 | $149.77 | 300 |
| 02:38 PM | $149.83 | Up $0.00 | $149.83 | $149.83 | 100 |
| 02:36 PM | $149.83 | Down $ -0.03 | $149.83 | $149.83 | 100 |
| 02:36 PM | $149.83 | Up $0.00 | $149.83 | $149.83 | 0 |
| 02:35 PM | $149.86 | Down $ -0.03 | $149.86 | $149.86 | 200 |
| 02:34 PM | $149.89 | Down $ -0.11 | $149.90 | $149.89 | 600 |
| 02:31 PM | $150.00 | Up $0.20 | $150.00 | $149.86 | 1,200 |
| 02:31 PM | $150.00 | Up $0.00 | $150.00 | $149.86 | 0 |
| 02:31 PM | $150.00 | Up $0.00 | $150.00 | $149.86 | 0 |
| 02:30 PM | $149.80 | Down $ -0.02 | $149.80 | $149.80 | 100 |
| 02:28 PM | $149.82 | Down $ -0.05 | $149.84 | $149.82 | 400 |
| 02:28 PM | $149.82 | Up $0.00 | $149.84 | $149.82 | 0 |
| 02:27 PM | $149.87 | Down $ -0.12 | $149.93 | $149.87 | 2,600 |
| 02:26 PM | $149.99 | Up $0.04 | $149.99 | $149.99 | 100 |
| 02:23 PM | $149.95 | Down $ -0.14 | $150.00 | $149.95 | 1,600 |
| 02:23 PM | $149.95 | Up $0.00 | $150.00 | $149.95 | 0 |
| 02:23 PM | $149.95 | Up $0.00 | $150.00 | $149.95 | 0 |
| 02:22 PM | $150.09 | Up $0.16 | $150.09 | $149.96 | 200 |
| 02:21 PM | $149.93 | Up $0.09 | $149.93 | $149.93 | 100 |
| 02:18 PM | $149.84 | Up $0.04 | $149.84 | $149.79 | 500 |
| 02:18 PM | $149.84 | Up $0.00 | $149.84 | $149.79 | 0 |
| 02:18 PM | $149.84 | Up $0.00 | $149.84 | $149.79 | 0 |
| 02:17 PM | $149.80 | Down $ -0.09 | $149.80 | $149.80 | 100 |
| 02:15 PM | $149.89 | Down $ -0.15 | $149.89 | $149.89 | 100 |
| 02:15 PM | $149.89 | Up $0.00 | $149.89 | $149.89 | 0 |
| 02:14 PM | $150.04 | Down $ -0.06 | $150.04 | $150.04 | 100 |
| 02:11 PM | $150.10 | Down $ -0.05 | $150.17 | $150.10 | 1,000 |
| 02:11 PM | $150.10 | Up $0.00 | $150.17 | $150.10 | 0 |
| 02:11 PM | $150.10 | Up $0.00 | $150.17 | $150.10 | 0 |
| 02:09 PM | $150.15 | Up $0.15 | $150.17 | $150.15 | 200 |
| 02:09 PM | $150.15 | Up $0.00 | $150.17 | $150.15 | 0 |
| 02:04 PM | $150.00 | Up $0.09 | $150.00 | $149.91 | 500 |
| 02:04 PM | $150.00 | Up $0.00 | $150.00 | $149.91 | 0 |
| 02:04 PM | $150.00 | Up $0.00 | $150.00 | $149.91 | 0 |
| 02:04 PM | $150.00 | Up $0.00 | $150.00 | $149.91 | 0 |
| 02:04 PM | $150.00 | Up $0.00 | $150.00 | $149.91 | 0 |
| 02:03 PM | $149.91 | Up $0.15 | $149.91 | $149.91 | 100 |
| 02:01 PM | $149.76 | Up $0.01 | $149.76 | $149.70 | 800 |
| 02:01 PM | $149.76 | Up $0.00 | $149.76 | $149.70 | 0 |
| 02:00 PM | $149.75 | Down $ -0.06 | $149.75 | $149.75 | 200 |
| 01:58 PM | $149.81 | Up $0.07 | $149.81 | $149.80 | 300 |
| 01:58 PM | $149.81 | Up $0.00 | $149.81 | $149.80 | 0 |
| 01:56 PM | $149.74 | Up $0.02 | $149.78 | $149.74 | 200 |
| 01:56 PM | $149.74 | Up $0.00 | $149.78 | $149.74 | 0 |
| 01:53 PM | $149.72 | Up $0.04 | $149.72 | $149.69 | 400 |
| 01:53 PM | $149.72 | Up $0.00 | $149.72 | $149.69 | 0 |
| 01:53 PM | $149.72 | Up $0.00 | $149.72 | $149.69 | 0 |
| 01:47 PM | $149.68 | Down $ -0.01 | $149.68 | $149.53 | 900 |
| 01:47 PM | $149.68 | Up $0.00 | $149.68 | $149.53 | 0 |
| 01:47 PM | $149.68 | Up $0.00 | $149.68 | $149.53 | 0 |
| 01:47 PM | $149.68 | Up $0.00 | $149.68 | $149.53 | 0 |
| 01:47 PM | $149.68 | Up $0.00 | $149.68 | $149.53 | 0 |
| 01:47 PM | $149.68 | Up $0.00 | $149.68 | $149.53 | 0 |
| 01:44 PM | $149.69 | Up $0.02 | $149.69 | $149.69 | 100 |
| 01:44 PM | $149.69 | Up $0.00 | $149.69 | $149.69 | 0 |
| 01:44 PM | $149.69 | Up $0.00 | $149.69 | $149.69 | 0 |
| 01:43 PM | $149.67 | Down $ -0.12 | $149.74 | $149.67 | 700 |
| 01:38 PM | $149.79 | Up $0.11 | $149.79 | $149.65 | 800 |
| 01:38 PM | $149.79 | Up $0.00 | $149.79 | $149.65 | 0 |
| 01:38 PM | $149.79 | Up $0.00 | $149.79 | $149.65 | 0 |
| 01:38 PM | $149.79 | Up $0.00 | $149.79 | $149.65 | 0 |
| 01:38 PM | $149.79 | Up $0.00 | $149.79 | $149.65 | 0 |
| 01:35 PM | $149.68 | Up $0.18 | $149.68 | $149.68 | 100 |
| 01:35 PM | $149.68 | Up $0.00 | $149.68 | $149.68 | 0 |
| 01:35 PM | $149.68 | Up $0.00 | $149.68 | $149.68 | 0 |
| 01:32 PM | $149.50 | Down $ -0.02 | $149.50 | $149.50 | 100 |
| 01:32 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 0 |
| 01:32 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 0 |
| 01:31 PM | $149.52 | Up $0.02 | $149.52 | $149.42 | 3,000 |
| 01:29 PM | $149.50 | Down $ -0.02 | $149.51 | $149.50 | 500 |
| 01:29 PM | $149.50 | Up $0.00 | $149.51 | $149.50 | 0 |
| 01:28 PM | $149.52 | Down $ -0.03 | $149.61 | $149.52 | 500 |
| 01:27 PM | $149.56 | Down $ -0.08 | $149.66 | $149.56 | 500 |
| 01:24 PM | $149.64 | Down $ -0.16 | $149.77 | $149.64 | 900 |
| 01:24 PM | $149.64 | Up $0.00 | $149.77 | $149.64 | 0 |
| 01:24 PM | $149.64 | Up $0.00 | $149.77 | $149.64 | 0 |
| 01:18 PM | $149.80 | Up $0.15 | $149.80 | $149.62 | 200 |
| 01:18 PM | $149.80 | Up $0.00 | $149.80 | $149.62 | 0 |
| 01:18 PM | $149.80 | Up $0.00 | $149.80 | $149.62 | 0 |
| 01:18 PM | $149.80 | Up $0.00 | $149.80 | $149.62 | 0 |
| 01:18 PM | $149.80 | Up $0.00 | $149.80 | $149.62 | 0 |
| 01:18 PM | $149.80 | Up $0.00 | $149.80 | $149.62 | 0 |
| 01:17 PM | $149.65 | Down $ -0.35 | $149.65 | $149.65 | 500 |
| 01:13 PM | $150.00 | Up $0.49 | $150.00 | $149.74 | 500 |
| 01:13 PM | $150.00 | Up $0.00 | $150.00 | $149.74 | 0 |
| 01:13 PM | $150.00 | Up $0.00 | $150.00 | $149.74 | 0 |
| 01:13 PM | $150.00 | Up $0.00 | $150.00 | $149.74 | 0 |
| 01:11 PM | $149.51 | Down $ -0.19 | $149.60 | $149.51 | 800 |
| 01:11 PM | $149.51 | Up $0.00 | $149.60 | $149.51 | 0 |
| 01:10 PM | $149.70 | Up $0.39 | $149.70 | $149.70 | 100 |
| 01:07 PM | $149.31 | Up $0.13 | $149.32 | $149.20 | 800 |
| 01:07 PM | $149.31 | Up $0.00 | $149.32 | $149.20 | 0 |
| 01:07 PM | $149.31 | Up $0.00 | $149.32 | $149.20 | 0 |
| 01:05 PM | $149.18 | Down $ -0.10 | $149.25 | $149.18 | 400 |
| 01:05 PM | $149.18 | Up $0.00 | $149.25 | $149.18 | 0 |
| 01:04 PM | $149.28 | Up $0.01 | $149.28 | $149.28 | 100 |
| 01:03 PM | $149.27 | Up $0.09 | $149.30 | $149.27 | 400 |
| 01:02 PM | $149.18 | Down $ -0.07 | $149.18 | $149.18 | 100 |
| 01:01 PM | $149.25 | Down $ -0.07 | $149.25 | $149.20 | 500 |
| 01:00 PM | $149.32 | Up $0.20 | $149.32 | $149.28 | 700 |
| 12:58 PM | $149.12 | Down $ -0.17 | $149.12 | $149.12 | 400 |
| 12:58 PM | $149.12 | Up $0.00 | $149.12 | $149.12 | 0 |
| 12:56 PM | $149.29 | Down $ -0.19 | $149.29 | $149.28 | 400 |
| 12:56 PM | $149.29 | Up $0.00 | $149.29 | $149.28 | 0 |
| 12:55 PM | $149.48 | Up $0.21 | $149.48 | $149.20 | 1,100 |
| 12:53 PM | $149.27 | Down $ -0.08 | $149.40 | $149.07 | 1,100 |
| 12:53 PM | $149.27 | Up $0.00 | $149.40 | $149.07 | 0 |
| 12:52 PM | $149.35 | Down $ -0.27 | $149.57 | $149.35 | 400 |
| 12:50 PM | $149.62 | Down $ -0.13 | $149.77 | $149.62 | 600 |
| 12:50 PM | $149.62 | Up $0.00 | $149.77 | $149.62 | 0 |
| 12:48 PM | $149.75 | Down $ -0.59 | $150.26 | $149.75 | 5,000 |
| 12:48 PM | $149.75 | Up $0.00 | $150.26 | $149.75 | 0 |
| 12:46 PM | $150.34 | Down $ -0.09 | $150.42 | $150.34 | 200 |
| 12:46 PM | $150.34 | Up $0.00 | $150.42 | $150.34 | 0 |
| 12:42 PM | $150.43 | Down $ -0.38 | $150.51 | $150.43 | 200 |
| 12:42 PM | $150.43 | Up $0.00 | $150.51 | $150.43 | 0 |
| 12:42 PM | $150.43 | Up $0.00 | $150.51 | $150.43 | 0 |
| 12:42 PM | $150.43 | Up $0.00 | $150.51 | $150.43 | 0 |
| 12:33 PM | $150.81 | Down $ -0.26 | $150.94 | $150.81 | 900 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:33 PM | $150.81 | Up $0.00 | $150.94 | $150.81 | 0 |
| 12:29 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 100 |
| 12:29 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:29 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:29 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:26 PM | $151.07 | Down $ -0.03 | $151.07 | $151.07 | 100 |
| 12:26 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:26 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:25 PM | $151.10 | Down $ -0.05 | $151.10 | $151.10 | 200 |
| 12:24 PM | $151.15 | Down $ -0.02 | $151.18 | $151.15 | 400 |
| 12:21 PM | $151.17 | Down $ -0.05 | $151.17 | $151.17 | 200 |
| 12:21 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 0 |
| 12:21 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 0 |
| 12:19 PM | $151.22 | Up $0.14 | $151.22 | $151.14 | 800 |
| 12:19 PM | $151.22 | Up $0.00 | $151.22 | $151.14 | 0 |
| 12:15 PM | $151.08 | Down $ -0.19 | $151.12 | $151.00 | 800 |
| 12:15 PM | $151.08 | Up $0.00 | $151.12 | $151.00 | 0 |
| 12:15 PM | $151.08 | Up $0.00 | $151.12 | $151.00 | 0 |
| 12:15 PM | $151.08 | Up $0.00 | $151.12 | $151.00 | 0 |
| 12:14 PM | $151.27 | Down $ -0.15 | $151.35 | $151.27 | 600 |
| 12:09 PM | $151.42 | Down $ -0.25 | $151.52 | $151.42 | 700 |
| 12:09 PM | $151.42 | Up $0.00 | $151.52 | $151.42 | 0 |
| 12:09 PM | $151.42 | Up $0.00 | $151.52 | $151.42 | 0 |
| 12:09 PM | $151.42 | Up $0.00 | $151.52 | $151.42 | 0 |
| 12:09 PM | $151.42 | Up $0.00 | $151.52 | $151.42 | 0 |
| 12:06 PM | $151.67 | Up $0.09 | $151.69 | $151.61 | 700 |
| 12:06 PM | $151.67 | Up $0.00 | $151.69 | $151.61 | 0 |
| 12:06 PM | $151.67 | Up $0.00 | $151.69 | $151.61 | 0 |
| 12:05 PM | $151.58 | Down $ -0.06 | $151.58 | $151.58 | 200 |
| 12:01 PM | $151.64 | Up $0.11 | $151.65 | $151.50 | 700 |
| 12:01 PM | $151.64 | Up $0.00 | $151.65 | $151.50 | 0 |
| 12:01 PM | $151.64 | Up $0.00 | $151.65 | $151.50 | 0 |
| 12:01 PM | $151.64 | Up $0.00 | $151.65 | $151.50 | 0 |
| 12:00 PM | $151.53 | Up $0.01 | $151.53 | $151.50 | 200 |
| 11:59 AM | $151.52 | Down $ -0.08 | $151.62 | $151.52 | 1,200 |
| 11:57 AM | $151.60 | Up $0.13 | $151.60 | $151.57 | 300 |
| 11:57 AM | $151.60 | Up $0.00 | $151.60 | $151.57 | 0 |
| 11:53 AM | $151.47 | Down $ -0.10 | $151.47 | $151.47 | 100 |
| 11:53 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 11:53 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 11:53 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 11:48 AM | $151.57 | Up $0.22 | $151.57 | $151.40 | 600 |
| 11:48 AM | $151.57 | Up $0.00 | $151.57 | $151.40 | 0 |
| 11:48 AM | $151.57 | Up $0.00 | $151.57 | $151.40 | 0 |
| 11:48 AM | $151.57 | Up $0.00 | $151.57 | $151.40 | 0 |
| 11:48 AM | $151.57 | Up $0.00 | $151.57 | $151.40 | 0 |
| 11:45 AM | $151.35 | Up $0.05 | $151.35 | $151.35 | 100 |
| 11:45 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:45 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:44 AM | $151.30 | Up $0.00 | $151.31 | $151.30 | 300 |
| 11:43 AM | $151.30 | Up $0.12 | $151.30 | $151.28 | 400 |
| 11:38 AM | $151.18 | Up $0.20 | $151.18 | $151.11 | 700 |
| 11:38 AM | $151.18 | Up $0.00 | $151.18 | $151.11 | 0 |
| 11:38 AM | $151.18 | Up $0.00 | $151.18 | $151.11 | 0 |
| 11:38 AM | $151.18 | Up $0.00 | $151.18 | $151.11 | 0 |
| 11:38 AM | $151.18 | Up $0.00 | $151.18 | $151.11 | 0 |
| 11:32 AM | $150.98 | Down $ -0.12 | $150.98 | $150.98 | 100 |
| 11:32 AM | $150.98 | Up $0.00 | $150.98 | $150.98 | 0 |
| 11:32 AM | $150.98 | Up $0.00 | $150.98 | $150.98 | 0 |
| 11:32 AM | $150.98 | Up $0.00 | $150.98 | $150.98 | 0 |
| 11:32 AM | $150.98 | Up $0.00 | $150.98 | $150.98 | 0 |
| 11:32 AM | $150.98 | Up $0.00 | $150.98 | $150.98 | 0 |
| 11:31 AM | $151.10 | Up $0.10 | $151.10 | $151.00 | 200 |
| 11:30 AM | $151.00 | Down $ -0.11 | $151.10 | $151.00 | 1,600 |
| 11:29 AM | $151.11 | Down $ -0.10 | $151.20 | $151.11 | 500 |
| 11:28 AM | $151.21 | Down $ -0.21 | $151.31 | $151.21 | 500 |
| 11:27 AM | $151.42 | Down $ -0.20 | $151.52 | $151.42 | 500 |
| 11:24 AM | $151.62 | Up $0.27 | $151.62 | $151.60 | 200 |
| 11:24 AM | $151.62 | Up $0.00 | $151.62 | $151.60 | 0 |
| 11:24 AM | $151.62 | Up $0.00 | $151.62 | $151.60 | 0 |
| 11:14 AM | $151.35 | Up $0.03 | $151.35 | $151.35 | 100 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:14 AM | $151.35 | Up $0.00 | $151.35 | $151.35 | 0 |
| 11:12 AM | $151.32 | Up $0.30 | $151.32 | $151.09 | 500 |
| 11:12 AM | $151.32 | Up $0.00 | $151.32 | $151.09 | 0 |
| 11:10 AM | $151.02 | Down $ -0.07 | $151.02 | $151.02 | 200 |
| 11:10 AM | $151.02 | Up $0.00 | $151.02 | $151.02 | 0 |
| 11:09 AM | $151.09 | Down $ -0.16 | $151.18 | $151.09 | 500 |
| 11:06 AM | $151.25 | Down $ -0.05 | $151.26 | $151.25 | 500 |
| 11:06 AM | $151.25 | Up $0.00 | $151.26 | $151.25 | 0 |
| 11:06 AM | $151.25 | Up $0.00 | $151.26 | $151.25 | 0 |
| 11:05 AM | $151.30 | Up $0.08 | $151.30 | $151.30 | 100 |
| 11:02 AM | $151.22 | Up $0.16 | $151.22 | $151.03 | 800 |
| 11:02 AM | $151.22 | Up $0.00 | $151.22 | $151.03 | 0 |
| 11:02 AM | $151.22 | Up $0.00 | $151.22 | $151.03 | 0 |
| 10:58 AM | $151.06 | Down $ -0.06 | $151.08 | $151.06 | 500 |
| 10:58 AM | $151.06 | Up $0.00 | $151.08 | $151.06 | 0 |
| 10:58 AM | $151.06 | Up $0.00 | $151.08 | $151.06 | 0 |
| 10:58 AM | $151.06 | Up $0.00 | $151.08 | $151.06 | 0 |
| 10:56 AM | $151.12 | Up $0.09 | $151.12 | $151.12 | 100 |
| 10:56 AM | $151.12 | Up $0.00 | $151.12 | $151.12 | 0 |
| 10:55 AM | $151.03 | Up $0.20 | $151.03 | $150.92 | 900 |
| 10:54 AM | $150.83 | Down $ -0.19 | $150.83 | $150.83 | 100 |
| 10:52 AM | $151.02 | Down $ -0.03 | $151.02 | $151.02 | 100 |
| 10:52 AM | $151.02 | Up $0.00 | $151.02 | $151.02 | 0 |
| 10:51 AM | $151.05 | Down $ -0.28 | $151.26 | $151.05 | 300 |
| 10:50 AM | $151.33 | Down $ -0.03 | $151.35 | $151.33 | 300 |
| 10:49 AM | $151.36 | Down $ -0.19 | $151.48 | $151.36 | 400 |
| 10:48 AM | $151.55 | Up $0.00 | $151.62 | $151.55 | 500 |
| 10:47 AM | $151.55 | Up $0.21 | $151.55 | $151.49 | 400 |
| 10:46 AM | $151.34 | Down $ -0.17 | $151.50 | $151.34 | 600 |
| 10:45 AM | $151.51 | Down $ -0.08 | $151.55 | $151.51 | 200 |
| 10:42 AM | $151.59 | Down $ -0.18 | $151.63 | $151.59 | 800 |
| 10:42 AM | $151.59 | Up $0.00 | $151.63 | $151.59 | 0 |
| 10:42 AM | $151.59 | Up $0.00 | $151.63 | $151.59 | 0 |
| 10:40 AM | $151.77 | Up $0.14 | $151.77 | $151.77 | 200 |
| 10:40 AM | $151.77 | Up $0.00 | $151.77 | $151.77 | 0 |
| 10:38 AM | $151.63 | Down $ -0.10 | $151.64 | $151.63 | 200 |
| 10:38 AM | $151.63 | Up $0.00 | $151.64 | $151.63 | 0 |
| 10:37 AM | $151.73 | Up $0.10 | $151.84 | $151.73 | 300 |
| 10:35 AM | $151.63 | Down $ -0.13 | $151.71 | $151.63 | 200 |
| 10:35 AM | $151.63 | Up $0.00 | $151.71 | $151.63 | 0 |
| 10:33 AM | $151.76 | Down $ -0.15 | $151.77 | $151.76 | 700 |
| 10:33 AM | $151.76 | Up $0.00 | $151.77 | $151.76 | 0 |
| 10:32 AM | $151.91 | Up $0.18 | $151.91 | $151.84 | 600 |
| 10:26 AM | $151.73 | Up $0.00 | $151.73 | $151.57 | 600 |
| 10:26 AM | $151.73 | Up $0.00 | $151.73 | $151.57 | 0 |
| 10:26 AM | $151.73 | Up $0.00 | $151.73 | $151.57 | 0 |
| 10:26 AM | $151.73 | Up $0.00 | $151.73 | $151.57 | 0 |
| 10:26 AM | $151.73 | Up $0.00 | $151.73 | $151.57 | 0 |
| 10:26 AM | $151.73 | Up $0.00 | $151.73 | $151.57 | 0 |
| 10:25 AM | $151.73 | Up $0.05 | $151.73 | $151.52 | 300 |
| 10:24 AM | $151.68 | Up $0.01 | $151.68 | $151.65 | 300 |
| 10:23 AM | $151.67 | Up $0.11 | $151.96 | $151.67 | 900 |
| 10:18 AM | $151.56 | Down $ -0.34 | $151.67 | $151.43 | 800 |
| 10:18 AM | $151.56 | Up $0.00 | $151.67 | $151.43 | 0 |
| 10:18 AM | $151.56 | Up $0.00 | $151.67 | $151.43 | 0 |
| 10:18 AM | $151.56 | Up $0.00 | $151.67 | $151.43 | 0 |
| 10:18 AM | $151.56 | Up $0.00 | $151.67 | $151.43 | 0 |
| 10:16 AM | $151.90 | Down $ -0.48 | $151.90 | $151.90 | 100 |
| 10:16 AM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 10:07 AM | $152.38 | Down $ -0.37 | $152.52 | $152.38 | 400 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:07 AM | $152.38 | Up $0.00 | $152.52 | $152.38 | 0 |
| 10:05 AM | $152.75 | Down $ -0.13 | $152.75 | $152.75 | 1,100 |
| 10:05 AM | $152.75 | Up $0.00 | $152.75 | $152.75 | 0 |
| 10:02 AM | $152.88 | Down $ -0.27 | $153.22 | $152.88 | 300 |
| 10:02 AM | $152.88 | Up $0.00 | $153.22 | $152.88 | 0 |
| 10:02 AM | $152.88 | Up $0.00 | $153.22 | $152.88 | 0 |
| 09:58 AM | $153.15 | Up $0.00 | $153.15 | $153.15 | 100 |
| 09:58 AM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 09:58 AM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 09:58 AM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 09:53 AM | $153.15 | Up $0.17 | $153.15 | $153.00 | 200 |
| 09:53 AM | $153.15 | Up $0.00 | $153.15 | $153.00 | 0 |
| 09:53 AM | $153.15 | Up $0.00 | $153.15 | $153.00 | 0 |
| 09:53 AM | $153.15 | Up $0.00 | $153.15 | $153.00 | 0 |
| 09:53 AM | $153.15 | Up $0.00 | $153.15 | $153.00 | 0 |
| 09:49 AM | $152.98 | Down $ -0.16 | $152.98 | $152.98 | 200 |
| 09:49 AM | $152.98 | Up $0.00 | $152.98 | $152.98 | 0 |
| 09:49 AM | $152.98 | Up $0.00 | $152.98 | $152.98 | 0 |
| 09:49 AM | $152.98 | Up $0.00 | $152.98 | $152.98 | 0 |
| 09:48 AM | $153.14 | Down $ -0.14 | $153.14 | $153.14 | 300 |
| 09:43 AM | $153.28 | Down $ -0.10 | $153.28 | $153.28 | 200 |
| 09:43 AM | $153.28 | Up $0.00 | $153.28 | $153.28 | 0 |
| 09:43 AM | $153.28 | Up $0.00 | $153.28 | $153.28 | 0 |
| 09:43 AM | $153.28 | Up $0.00 | $153.28 | $153.28 | 0 |
| 09:43 AM | $153.28 | Up $0.00 | $153.28 | $153.28 | 0 |
| 09:42 AM | $153.38 | Up $0.69 | $153.38 | $153.04 | 400 |
| 09:40 AM | $152.69 | Up $0.13 | $152.69 | $152.69 | 100 |
| 09:40 AM | $152.69 | Up $0.00 | $152.69 | $152.69 | 0 |
| 09:37 AM | $152.56 | Down $ -1.05 | $152.56 | $152.56 | 100 |
| 09:37 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 09:37 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 09:30 AM | $153.61 | Down $ -0.38 | $153.61 | $153.61 | 700 |
| 09:30 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 09:30 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 09:30 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 09:30 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 09:30 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 09:30 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| Previous close | $153.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2026 | $149.68 | $151.50 | $151.69 | $149.07 | 166,900 |
| 22/01/2026 | $153.99 | $153.48 | $154.28 | $153.22 | 138,900 |
| 21/01/2026 | $153.55 | $152.42 | $155.20 | $152.15 | 438,400 |
| 20/01/2026 | $150.33 | $152.57 | $153.26 | $150.26 | 248,900 |
| 19/01/2026 | $156.18 | $155.46 | $156.38 | $155.31 | 50,900 |
| 16/01/2026 | $155.15 | $155.82 | $156.24 | $154.91 | 138,900 |
| 15/01/2026 | $156.56 | $156.67 | $157.58 | $156.26 | 88,100 |
| 14/01/2026 | $154.86 | $154.70 | $155.23 | $153.67 | 105,900 |
| 13/01/2026 | $154.90 | $155.83 | $157.43 | $154.32 | 136,600 |
| 12/01/2026 | $155.40 | $156.16 | $156.32 | $153.74 | 96,900 |
| 09/01/2026 | $154.48 | $153.38 | $154.94 | $151.04 | 184,700 |
| 08/01/2026 | $152.55 | $150.50 | $153.38 | $150.50 | 119,500 |
| 07/01/2026 | $148.86 | $150.29 | $150.63 | $148.80 | 147,000 |
| 06/01/2026 | $149.62 | $151.73 | $153.02 | $149.60 | 224,900 |
| 05/01/2026 | $152.39 | $150.98 | $152.56 | $150.34 | 201,300 |
| 02/01/2026 | $146.39 | $145.77 | $147.16 | $144.99 | 108,500 |
| 31/12/2025 | $141.87 | $141.81 | $142.31 | $141.53 | 89,000 |
| 30/12/2025 | $143.27 | $144.03 | $144.76 | $143.26 | 102,300 |
| 29/12/2025 | $145.01 | $144.73 | $145.08 | $144.29 | 64,200 |
| 24/12/2025 | $144.98 | $144.91 | $145.30 | $144.64 | 23,800 |
| 23/12/2025 | $144.63 | $145.30 | $145.53 | $144.17 | 127,700 |
| 22/12/2025 | $145.85 | $144.52 | $145.91 | $144.09 | 176,200 |
| 19/12/2025 | $144.01 | $146.21 | $146.21 | $144.00 | 320,200 |
| 18/12/2025 | $148.96 | $150.54 | $151.09 | $147.25 | 190,100 |
| 17/12/2025 | $145.58 | $145.35 | $146.58 | $144.37 | 195,600 |
| 16/12/2025 | $144.82 | $145.34 | $145.67 | $143.98 | 170,600 |
| 15/12/2025 | $143.77 | $142.50 | $144.00 | $142.15 | 208,300 |
| 12/12/2025 | $141.37 | $143.03 | $143.84 | $140.92 | 116,300 |
| 11/12/2025 | $141.45 | $140.70 | $141.87 | $139.94 | 197,000 |
| 10/12/2025 | $139.46 | $136.62 | $139.68 | $136.62 | 235,900 |
Graphs are not available, please refer to the detailed table