Find a quote
TFI INTERNATIONAL INC
204.19 Up 3.41 (1.67 %)
Delayed : 2026/05/22 15:58:12
- Previous close $200.78
- Opening $201.60
- Today High $205.00
- Today Low $201.43
- Price Bid $204.14
- Price Ask $204.14
- 52 Weeks High $205.00
- 52 Weeks Low $113.72
- Size Bid 3
- Size Ask 8
- Volume 166,489
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $204.37 | Up $0.18 | $204.37 | $204.19 | 2,500 |
| 03:57 PM | $204.20 | Up $0.14 | $204.28 | $203.99 | 2,600 |
| 03:56 PM | $204.05 | Down $ -0.21 | $204.11 | $204.03 | 3,400 |
| 03:55 PM | $204.26 | Up $0.23 | $204.26 | $204.03 | 2,000 |
| 03:54 PM | $204.03 | Down $ -0.17 | $204.20 | $204.03 | 200 |
| 03:53 PM | $204.20 | Up $0.16 | $204.20 | $204.20 | 200 |
| 03:52 PM | $204.04 | Down $ -0.02 | $204.06 | $204.04 | 1,400 |
| 03:51 PM | $204.06 | Down $ -0.22 | $204.06 | $204.06 | 300 |
| 03:50 PM | $204.28 | Up $0.11 | $204.39 | $204.28 | 1,000 |
| 03:49 PM | $204.17 | Down $ -0.27 | $204.18 | $204.16 | 900 |
| 03:48 PM | $204.44 | Up $0.08 | $204.44 | $204.17 | 500 |
| 03:47 PM | $204.36 | Up $0.12 | $204.36 | $204.36 | 100 |
| 03:45 PM | $204.24 | Down $ -0.24 | $204.38 | $204.24 | 1,200 |
| 03:45 PM | $204.24 | Up $0.00 | $204.38 | $204.24 | 0 |
| 03:44 PM | $204.48 | Down $ -0.06 | $204.53 | $204.47 | 500 |
| 03:43 PM | $204.54 | Up $0.00 | $204.67 | $204.54 | 1,000 |
| 03:42 PM | $204.54 | Up $0.00 | $204.72 | $204.54 | 400 |
| 03:41 PM | $204.54 | Down $ -0.02 | $204.65 | $204.54 | 1,000 |
| 03:40 PM | $204.56 | Down $ -0.27 | $204.56 | $204.56 | 200 |
| 03:39 PM | $204.83 | Up $0.09 | $204.83 | $204.79 | 200 |
| 03:38 PM | $204.74 | Up $0.02 | $204.74 | $204.62 | 2,100 |
| 03:34 PM | $204.72 | Down $ -0.01 | $204.72 | $204.72 | 100 |
| 03:34 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 03:34 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 03:34 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 03:33 PM | $204.73 | Up $0.23 | $204.73 | $204.51 | 1,300 |
| 03:29 PM | $204.50 | Up $0.00 | $204.50 | $204.46 | 1,400 |
| 03:29 PM | $204.50 | Up $0.00 | $204.50 | $204.46 | 0 |
| 03:29 PM | $204.50 | Up $0.00 | $204.50 | $204.46 | 0 |
| 03:29 PM | $204.50 | Up $0.00 | $204.50 | $204.46 | 0 |
| 03:28 PM | $204.50 | Down $ -0.08 | $204.50 | $204.50 | 200 |
| 03:26 PM | $204.58 | Down $ -0.15 | $204.59 | $204.57 | 700 |
| 03:26 PM | $204.58 | Up $0.00 | $204.59 | $204.57 | 0 |
| 03:25 PM | $204.73 | Down $ -0.03 | $204.80 | $204.69 | 900 |
| 03:23 PM | $204.76 | Up $0.01 | $204.76 | $204.76 | 100 |
| 03:23 PM | $204.76 | Up $0.00 | $204.76 | $204.76 | 0 |
| 03:22 PM | $204.75 | Down $ -0.14 | $204.84 | $204.75 | 300 |
| 03:21 PM | $204.89 | Up $0.19 | $204.89 | $204.89 | 100 |
| 03:19 PM | $204.70 | Up $0.00 | $204.75 | $204.60 | 4,900 |
| 03:19 PM | $204.70 | Up $0.00 | $204.75 | $204.60 | 0 |
| 03:18 PM | $204.70 | Up $0.15 | $204.70 | $204.54 | 1,800 |
| 03:17 PM | $204.55 | Down $ -0.07 | $204.55 | $204.55 | 200 |
| 03:16 PM | $204.62 | Up $0.13 | $204.62 | $204.53 | 1,100 |
| 03:15 PM | $204.49 | Down $ -0.11 | $204.49 | $204.48 | 1,100 |
| 03:14 PM | $204.60 | Down $ -0.05 | $204.60 | $204.60 | 100 |
| 03:11 PM | $204.65 | Up $0.02 | $204.65 | $204.65 | 100 |
| 03:11 PM | $204.65 | Up $0.00 | $204.65 | $204.65 | 0 |
| 03:11 PM | $204.65 | Up $0.00 | $204.65 | $204.65 | 0 |
| 03:09 PM | $204.63 | Up $0.05 | $204.63 | $204.34 | 400 |
| 03:09 PM | $204.63 | Up $0.00 | $204.63 | $204.34 | 0 |
| 03:08 PM | $204.58 | Up $0.30 | $204.58 | $204.57 | 200 |
| 03:07 PM | $204.28 | Down $ -0.23 | $204.28 | $204.28 | 200 |
| 03:06 PM | $204.51 | Up $0.51 | $204.51 | $204.00 | 500 |
| 03:05 PM | $204.00 | Down $ -0.19 | $204.04 | $203.99 | 500 |
| 03:02 PM | $204.19 | Down $ -0.31 | $204.54 | $204.19 | 1,900 |
| 03:02 PM | $204.19 | Up $0.00 | $204.54 | $204.19 | 0 |
| 03:02 PM | $204.19 | Up $0.00 | $204.54 | $204.19 | 0 |
| 03:01 PM | $204.50 | Up $0.08 | $204.50 | $204.42 | 900 |
| 03:00 PM | $204.42 | Up $0.23 | $204.42 | $204.42 | 100 |
| 02:57 PM | $204.19 | Down $ -0.12 | $204.41 | $204.19 | 1,100 |
| 02:57 PM | $204.19 | Up $0.00 | $204.41 | $204.19 | 0 |
| 02:57 PM | $204.19 | Up $0.00 | $204.41 | $204.19 | 0 |
| 02:56 PM | $204.31 | Up $0.03 | $204.31 | $204.31 | 100 |
| 02:55 PM | $204.28 | Up $0.10 | $204.28 | $204.28 | 200 |
| 02:51 PM | $204.18 | Up $0.00 | $204.40 | $204.18 | 300 |
| 02:51 PM | $204.18 | Up $0.00 | $204.40 | $204.18 | 0 |
| 02:51 PM | $204.18 | Up $0.00 | $204.40 | $204.18 | 0 |
| 02:51 PM | $204.18 | Up $0.00 | $204.40 | $204.18 | 0 |
| 02:49 PM | $204.18 | Down $ -0.22 | $204.18 | $204.18 | 100 |
| 02:49 PM | $204.18 | Up $0.00 | $204.18 | $204.18 | 0 |
| 02:47 PM | $204.40 | Up $0.17 | $204.40 | $204.18 | 300 |
| 02:47 PM | $204.40 | Up $0.00 | $204.40 | $204.18 | 0 |
| 02:44 PM | $204.23 | Down $ -0.08 | $204.23 | $204.23 | 900 |
| 02:44 PM | $204.23 | Up $0.00 | $204.23 | $204.23 | 0 |
| 02:44 PM | $204.23 | Up $0.00 | $204.23 | $204.23 | 0 |
| 02:43 PM | $204.31 | Up $0.08 | $204.31 | $204.31 | 500 |
| 02:42 PM | $204.23 | Up $0.03 | $204.23 | $204.06 | 800 |
| 02:40 PM | $204.20 | Up $0.11 | $204.20 | $204.20 | 100 |
| 02:40 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 0 |
| 02:38 PM | $204.09 | Up $0.05 | $204.10 | $204.09 | 500 |
| 02:38 PM | $204.09 | Up $0.00 | $204.10 | $204.09 | 0 |
| 02:36 PM | $204.04 | Up $0.14 | $204.04 | $204.04 | 200 |
| 02:36 PM | $204.04 | Up $0.00 | $204.04 | $204.04 | 0 |
| 02:35 PM | $203.90 | Down $0.00 | $203.90 | $203.90 | 200 |
| 02:31 PM | $203.90 | Down $ -0.19 | $203.90 | $203.90 | 100 |
| 02:31 PM | $203.90 | Up $0.00 | $203.90 | $203.90 | 0 |
| 02:31 PM | $203.90 | Up $0.00 | $203.90 | $203.90 | 0 |
| 02:31 PM | $203.90 | Up $0.00 | $203.90 | $203.90 | 0 |
| 02:29 PM | $204.09 | Down $ -0.41 | $204.50 | $204.09 | 500 |
| 02:29 PM | $204.09 | Up $0.00 | $204.50 | $204.09 | 0 |
| 02:28 PM | $204.50 | Up $0.00 | $204.50 | $204.44 | 600 |
| 02:26 PM | $204.50 | Down $ -0.13 | $204.64 | $204.46 | 2,400 |
| 02:26 PM | $204.50 | Up $0.00 | $204.64 | $204.46 | 0 |
| 02:22 PM | $204.63 | Down $ -0.01 | $204.63 | $204.63 | 300 |
| 02:22 PM | $204.63 | Up $0.00 | $204.63 | $204.63 | 0 |
| 02:22 PM | $204.63 | Up $0.00 | $204.63 | $204.63 | 0 |
| 02:22 PM | $204.63 | Up $0.00 | $204.63 | $204.63 | 0 |
| 02:20 PM | $204.64 | Up $0.14 | $204.65 | $204.64 | 300 |
| 02:20 PM | $204.64 | Up $0.00 | $204.65 | $204.64 | 0 |
| 02:19 PM | $204.50 | Down $ -0.03 | $204.72 | $204.50 | 400 |
| 02:18 PM | $204.53 | Up $0.19 | $204.60 | $204.34 | 1,700 |
| 02:16 PM | $204.34 | Down $ -0.11 | $204.34 | $204.31 | 400 |
| 02:16 PM | $204.34 | Up $0.00 | $204.34 | $204.31 | 0 |
| 02:14 PM | $204.45 | Up $0.35 | $204.45 | $204.45 | 100 |
| 02:14 PM | $204.45 | Up $0.00 | $204.45 | $204.45 | 0 |
| 02:13 PM | $204.10 | Down $ -0.19 | $204.10 | $204.10 | 100 |
| 02:09 PM | $204.29 | Down $ -0.07 | $204.29 | $204.29 | 300 |
| 02:09 PM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 02:09 PM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 02:09 PM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 02:07 PM | $204.36 | Down $ -0.37 | $204.53 | $204.36 | 1,000 |
| 02:07 PM | $204.36 | Up $0.00 | $204.53 | $204.36 | 0 |
| 02:06 PM | $204.73 | Up $0.05 | $204.73 | $204.73 | 100 |
| 02:01 PM | $204.68 | Down $ -0.12 | $204.69 | $204.68 | 400 |
| 02:01 PM | $204.68 | Up $0.00 | $204.69 | $204.68 | 0 |
| 02:01 PM | $204.68 | Up $0.00 | $204.69 | $204.68 | 0 |
| 02:01 PM | $204.68 | Up $0.00 | $204.69 | $204.68 | 0 |
| 02:01 PM | $204.68 | Up $0.00 | $204.69 | $204.68 | 0 |
| 01:59 PM | $204.80 | Down $ -0.09 | $204.80 | $204.79 | 400 |
| 01:59 PM | $204.80 | Up $0.00 | $204.80 | $204.79 | 0 |
| 01:58 PM | $204.89 | Down $ -0.11 | $205.00 | $204.89 | 2,400 |
| 01:55 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 100 |
| 01:55 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:55 PM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 01:54 PM | $205.00 | Up $0.21 | $205.00 | $204.98 | 1,800 |
| 01:49 PM | $204.79 | Down $ -0.12 | $204.88 | $204.79 | 3,100 |
| 01:49 PM | $204.79 | Up $0.00 | $204.88 | $204.79 | 0 |
| 01:49 PM | $204.79 | Up $0.00 | $204.88 | $204.79 | 0 |
| 01:49 PM | $204.79 | Up $0.00 | $204.88 | $204.79 | 0 |
| 01:49 PM | $204.79 | Up $0.00 | $204.88 | $204.79 | 0 |
| 01:48 PM | $204.91 | Up $0.01 | $204.91 | $204.89 | 200 |
| 01:44 PM | $204.90 | Up $0.01 | $204.90 | $204.90 | 200 |
| 01:44 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:44 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:44 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:43 PM | $204.89 | Up $0.01 | $204.89 | $204.89 | 200 |
| 01:42 PM | $204.88 | Up $0.01 | $204.88 | $204.88 | 100 |
| 01:41 PM | $204.87 | Up $0.22 | $204.87 | $204.87 | 100 |
| 01:39 PM | $204.65 | Up $0.10 | $204.65 | $204.58 | 300 |
| 01:39 PM | $204.65 | Up $0.00 | $204.65 | $204.58 | 0 |
| 01:36 PM | $204.55 | Up $0.09 | $204.55 | $204.55 | 300 |
| 01:36 PM | $204.55 | Up $0.00 | $204.55 | $204.55 | 0 |
| 01:36 PM | $204.55 | Up $0.00 | $204.55 | $204.55 | 0 |
| 01:32 PM | $204.46 | Down $ -0.42 | $204.59 | $204.36 | 900 |
| 01:32 PM | $204.46 | Up $0.00 | $204.59 | $204.36 | 0 |
| 01:32 PM | $204.46 | Up $0.00 | $204.59 | $204.36 | 0 |
| 01:32 PM | $204.46 | Up $0.00 | $204.59 | $204.36 | 0 |
| 01:31 PM | $204.88 | Up $0.41 | $204.88 | $204.65 | 400 |
| 01:30 PM | $204.47 | Down $ -0.53 | $204.80 | $204.47 | 1,600 |
| 01:29 PM | $205.00 | Up $0.50 | $205.00 | $204.57 | 2,900 |
| 01:28 PM | $204.50 | Up $0.31 | $204.50 | $204.27 | 1,400 |
| 01:27 PM | $204.19 | Up $0.22 | $204.19 | $204.19 | 100 |
| 01:26 PM | $203.97 | Down $ -0.24 | $204.00 | $203.97 | 400 |
| 01:25 PM | $204.21 | Up $0.21 | $204.21 | $204.09 | 800 |
| 01:23 PM | $204.00 | Up $0.00 | $204.00 | $204.00 | 100 |
| 01:23 PM | $204.00 | Up $0.00 | $204.00 | $204.00 | 0 |
| 01:20 PM | $204.00 | Down $ -0.24 | $204.01 | $204.00 | 400 |
| 01:20 PM | $204.00 | Up $0.00 | $204.01 | $204.00 | 0 |
| 01:20 PM | $204.00 | Up $0.00 | $204.01 | $204.00 | 0 |
| 01:16 PM | $204.24 | Up $0.04 | $204.24 | $204.20 | 500 |
| 01:16 PM | $204.24 | Up $0.00 | $204.24 | $204.20 | 0 |
| 01:16 PM | $204.24 | Up $0.00 | $204.24 | $204.20 | 0 |
| 01:16 PM | $204.24 | Up $0.00 | $204.24 | $204.20 | 0 |
| 01:15 PM | $204.20 | Up $0.24 | $204.20 | $204.20 | 100 |
| 01:14 PM | $203.96 | Down $ -0.27 | $203.97 | $203.96 | 800 |
| 01:10 PM | $204.23 | Up $0.25 | $204.23 | $204.23 | 100 |
| 01:10 PM | $204.23 | Up $0.00 | $204.23 | $204.23 | 0 |
| 01:10 PM | $204.23 | Up $0.00 | $204.23 | $204.23 | 0 |
| 01:10 PM | $204.23 | Up $0.00 | $204.23 | $204.23 | 0 |
| 01:08 PM | $203.98 | Up $0.12 | $204.00 | $203.98 | 300 |
| 01:08 PM | $203.98 | Up $0.00 | $204.00 | $203.98 | 0 |
| 01:07 PM | $203.86 | Up $0.07 | $203.86 | $203.86 | 100 |
| 01:05 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 100 |
| 01:05 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 0 |
| 01:04 PM | $203.79 | Up $0.13 | $203.79 | $203.79 | 100 |
| 01:02 PM | $203.66 | Up $0.23 | $203.66 | $203.65 | 400 |
| 01:02 PM | $203.66 | Up $0.00 | $203.66 | $203.65 | 0 |
| 12:57 PM | $203.43 | Down $ -0.11 | $203.43 | $203.43 | 100 |
| 12:57 PM | $203.43 | Up $0.00 | $203.43 | $203.43 | 0 |
| 12:57 PM | $203.43 | Up $0.00 | $203.43 | $203.43 | 0 |
| 12:57 PM | $203.43 | Up $0.00 | $203.43 | $203.43 | 0 |
| 12:57 PM | $203.43 | Up $0.00 | $203.43 | $203.43 | 0 |
| 12:56 PM | $203.54 | Down $ -0.10 | $203.59 | $203.54 | 600 |
| 12:55 PM | $203.64 | Down $ -0.27 | $203.64 | $203.64 | 300 |
| 12:54 PM | $203.91 | Up $0.03 | $203.91 | $203.91 | 100 |
| 12:52 PM | $203.88 | Up $0.04 | $203.88 | $203.70 | 1,000 |
| 12:52 PM | $203.88 | Up $0.00 | $203.88 | $203.70 | 0 |
| 12:50 PM | $203.84 | Up $0.03 | $203.85 | $203.76 | 400 |
| 12:50 PM | $203.84 | Up $0.00 | $203.85 | $203.76 | 0 |
| 12:49 PM | $203.81 | Up $0.08 | $203.81 | $203.81 | 100 |
| 12:48 PM | $203.73 | Up $0.01 | $203.73 | $203.73 | 200 |
| 12:47 PM | $203.72 | Up $0.07 | $203.72 | $203.72 | 100 |
| 12:46 PM | $203.65 | Up $0.02 | $203.65 | $203.65 | 300 |
| 12:44 PM | $203.63 | Up $0.06 | $203.63 | $203.63 | 200 |
| 12:44 PM | $203.63 | Up $0.00 | $203.63 | $203.63 | 0 |
| 12:41 PM | $203.57 | Up $0.13 | $203.57 | $203.51 | 500 |
| 12:41 PM | $203.57 | Up $0.00 | $203.57 | $203.51 | 0 |
| 12:41 PM | $203.57 | Up $0.00 | $203.57 | $203.51 | 0 |
| 12:40 PM | $203.44 | Up $0.03 | $203.44 | $203.39 | 1,500 |
| 12:39 PM | $203.41 | Down $ -0.11 | $203.41 | $203.26 | 900 |
| 12:37 PM | $203.52 | Up $0.20 | $203.52 | $203.52 | 100 |
| 12:37 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
| 12:36 PM | $203.32 | Down $ -0.10 | $203.45 | $203.32 | 600 |
| 12:32 PM | $203.42 | Down $ -0.17 | $203.56 | $203.42 | 900 |
| 12:32 PM | $203.42 | Up $0.00 | $203.56 | $203.42 | 0 |
| 12:32 PM | $203.42 | Up $0.00 | $203.56 | $203.42 | 0 |
| 12:32 PM | $203.42 | Up $0.00 | $203.56 | $203.42 | 0 |
| 12:30 PM | $203.59 | Down $ -0.16 | $203.59 | $203.59 | 200 |
| 12:30 PM | $203.59 | Up $0.00 | $203.59 | $203.59 | 0 |
| 12:29 PM | $203.75 | Up $0.17 | $203.75 | $203.75 | 100 |
| 12:26 PM | $203.58 | Up $0.24 | $203.59 | $203.58 | 500 |
| 12:26 PM | $203.58 | Up $0.00 | $203.59 | $203.58 | 0 |
| 12:26 PM | $203.58 | Up $0.00 | $203.59 | $203.58 | 0 |
| 12:24 PM | $203.34 | Down $ -0.20 | $203.55 | $203.34 | 800 |
| 12:24 PM | $203.34 | Up $0.00 | $203.55 | $203.34 | 0 |
| 12:23 PM | $203.54 | Down $ -0.11 | $203.60 | $203.54 | 900 |
| 12:22 PM | $203.65 | Up $0.14 | $203.65 | $203.54 | 300 |
| 12:21 PM | $203.51 | Up $0.09 | $203.51 | $203.51 | 300 |
| 12:16 PM | $203.42 | Up $0.16 | $203.42 | $203.31 | 800 |
| 12:16 PM | $203.42 | Up $0.00 | $203.42 | $203.31 | 0 |
| 12:16 PM | $203.42 | Up $0.00 | $203.42 | $203.31 | 0 |
| 12:16 PM | $203.42 | Up $0.00 | $203.42 | $203.31 | 0 |
| 12:16 PM | $203.42 | Up $0.00 | $203.42 | $203.31 | 0 |
| 12:15 PM | $203.26 | Up $0.05 | $203.27 | $203.21 | 500 |
| 12:14 PM | $203.21 | Down $ -0.28 | $203.35 | $203.21 | 1,700 |
| 12:13 PM | $203.49 | Up $0.07 | $203.49 | $203.49 | 100 |
| 12:11 PM | $203.42 | Down $ -0.05 | $203.43 | $203.42 | 500 |
| 12:11 PM | $203.42 | Up $0.00 | $203.43 | $203.42 | 0 |
| 12:10 PM | $203.47 | Up $0.14 | $203.47 | $203.44 | 300 |
| 12:07 PM | $203.33 | Up $0.23 | $203.33 | $202.94 | 1,400 |
| 12:07 PM | $203.33 | Up $0.00 | $203.33 | $202.94 | 0 |
| 12:07 PM | $203.33 | Up $0.00 | $203.33 | $202.94 | 0 |
| 12:05 PM | $203.10 | Down $ -0.64 | $203.26 | $203.08 | 900 |
| 12:05 PM | $203.10 | Up $0.00 | $203.26 | $203.08 | 0 |
| 12:04 PM | $203.74 | Up $0.24 | $203.74 | $203.74 | 100 |
| 11:58 AM | $203.50 | Down $ -0.07 | $203.50 | $203.50 | 100 |
| 11:58 AM | $203.50 | Up $0.00 | $203.50 | $203.50 | 0 |
| 11:58 AM | $203.50 | Up $0.00 | $203.50 | $203.50 | 0 |
| 11:58 AM | $203.50 | Up $0.00 | $203.50 | $203.50 | 0 |
| 11:58 AM | $203.50 | Up $0.00 | $203.50 | $203.50 | 0 |
| 11:58 AM | $203.50 | Up $0.00 | $203.50 | $203.50 | 0 |
| 11:57 AM | $203.57 | Down $ -0.28 | $203.64 | $203.57 | 400 |
| 11:56 AM | $203.85 | Down $ -0.35 | $204.20 | $203.83 | 500 |
| 11:55 AM | $204.20 | Up $0.05 | $204.20 | $204.20 | 100 |
| 11:54 AM | $204.15 | Up $0.11 | $204.15 | $204.15 | 100 |
| 11:52 AM | $204.04 | Up $0.27 | $204.04 | $203.78 | 800 |
| 11:52 AM | $204.04 | Up $0.00 | $204.04 | $203.78 | 0 |
| 11:51 AM | $203.77 | Up $0.06 | $203.77 | $203.77 | 200 |
| 11:47 AM | $203.71 | Up $0.14 | $203.71 | $203.58 | 1,100 |
| 11:47 AM | $203.71 | Up $0.00 | $203.71 | $203.58 | 0 |
| 11:47 AM | $203.71 | Up $0.00 | $203.71 | $203.58 | 0 |
| 11:47 AM | $203.71 | Up $0.00 | $203.71 | $203.58 | 0 |
| 11:46 AM | $203.57 | Down $ -0.01 | $203.58 | $203.57 | 1,500 |
| 11:44 AM | $203.58 | Down $ -0.14 | $203.59 | $203.56 | 1,100 |
| 11:44 AM | $203.58 | Up $0.00 | $203.59 | $203.56 | 0 |
| 11:41 AM | $203.72 | Down $ -0.15 | $203.87 | $203.72 | 5,500 |
| 11:41 AM | $203.72 | Up $0.00 | $203.87 | $203.72 | 0 |
| 11:41 AM | $203.72 | Up $0.00 | $203.87 | $203.72 | 0 |
| 11:40 AM | $203.87 | Up $0.14 | $204.00 | $203.86 | 7,300 |
| 11:39 AM | $203.73 | Up $0.48 | $203.73 | $203.38 | 700 |
| 11:37 AM | $203.25 | Down $ -0.05 | $203.26 | $203.25 | 600 |
| 11:37 AM | $203.25 | Up $0.00 | $203.26 | $203.25 | 0 |
| 11:36 AM | $203.30 | Down $ -0.39 | $203.33 | $203.30 | 1,100 |
| 11:32 AM | $203.69 | Up $0.23 | $203.69 | $203.69 | 100 |
| 11:32 AM | $203.69 | Up $0.00 | $203.69 | $203.69 | 0 |
| 11:32 AM | $203.69 | Up $0.00 | $203.69 | $203.69 | 0 |
| 11:32 AM | $203.69 | Up $0.00 | $203.69 | $203.69 | 0 |
| 11:31 AM | $203.46 | Up $0.00 | $203.46 | $203.46 | 300 |
| 11:30 AM | $203.46 | Down $ -0.12 | $203.46 | $203.46 | 200 |
| 11:27 AM | $203.58 | Down $ -0.17 | $203.78 | $203.58 | 400 |
| 11:27 AM | $203.58 | Up $0.00 | $203.78 | $203.58 | 0 |
| 11:27 AM | $203.58 | Up $0.00 | $203.78 | $203.58 | 0 |
| 11:26 AM | $203.75 | Up $0.11 | $203.75 | $203.68 | 1,200 |
| 11:24 AM | $203.64 | Up $0.14 | $203.64 | $203.49 | 1,600 |
| 11:24 AM | $203.64 | Up $0.00 | $203.64 | $203.49 | 0 |
| 11:23 AM | $203.50 | Up $0.08 | $203.50 | $203.41 | 800 |
| 11:22 AM | $203.42 | Up $0.15 | $203.42 | $203.42 | 100 |
| 11:19 AM | $203.27 | Up $0.05 | $203.30 | $203.14 | 700 |
| 11:19 AM | $203.27 | Up $0.00 | $203.30 | $203.14 | 0 |
| 11:19 AM | $203.27 | Up $0.00 | $203.30 | $203.14 | 0 |
| 11:17 AM | $203.22 | Down $ -0.11 | $203.22 | $203.09 | 600 |
| 11:17 AM | $203.22 | Up $0.00 | $203.22 | $203.09 | 0 |
| 11:14 AM | $203.33 | Up $0.17 | $203.33 | $203.23 | 200 |
| 11:14 AM | $203.33 | Up $0.00 | $203.33 | $203.23 | 0 |
| 11:14 AM | $203.33 | Up $0.00 | $203.33 | $203.23 | 0 |
| 11:13 AM | $203.16 | Down $ -0.31 | $203.23 | $203.01 | 2,100 |
| 11:12 AM | $203.47 | Up $0.24 | $203.47 | $203.23 | 800 |
| 11:11 AM | $203.23 | Up $0.01 | $203.58 | $203.22 | 1,100 |
| 11:07 AM | $203.22 | Down $ -0.30 | $203.22 | $203.22 | 700 |
| 11:07 AM | $203.22 | Up $0.00 | $203.22 | $203.22 | 0 |
| 11:07 AM | $203.22 | Up $0.00 | $203.22 | $203.22 | 0 |
| 11:07 AM | $203.22 | Up $0.00 | $203.22 | $203.22 | 0 |
| 11:05 AM | $203.52 | Up $0.07 | $203.52 | $203.52 | 100 |
| 11:05 AM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
| 11:04 AM | $203.45 | Up $0.09 | $203.45 | $203.40 | 500 |
| 11:03 AM | $203.36 | Down $ -0.06 | $203.36 | $203.36 | 300 |
| 11:01 AM | $203.42 | Up $0.21 | $203.42 | $203.42 | 100 |
| 11:01 AM | $203.42 | Up $0.00 | $203.42 | $203.42 | 0 |
| 10:59 AM | $203.21 | Down $ -0.50 | $203.40 | $203.11 | 1,200 |
| 10:59 AM | $203.21 | Up $0.00 | $203.40 | $203.11 | 0 |
| 10:58 AM | $203.71 | Down $0.00 | $203.71 | $203.71 | 300 |
| 10:57 AM | $203.71 | Up $0.31 | $203.73 | $203.60 | 4,600 |
| 10:56 AM | $203.40 | Up $0.26 | $203.40 | $203.34 | 500 |
| 10:54 AM | $203.14 | Up $0.10 | $203.14 | $202.93 | 1,300 |
| 10:54 AM | $203.14 | Up $0.00 | $203.14 | $202.93 | 0 |
| 10:53 AM | $203.04 | Down $ -0.09 | $203.12 | $203.04 | 900 |
| 10:49 AM | $203.13 | Up $0.00 | $203.13 | $203.13 | 100 |
| 10:49 AM | $203.13 | Up $0.00 | $203.13 | $203.13 | 0 |
| 10:49 AM | $203.13 | Up $0.00 | $203.13 | $203.13 | 0 |
| 10:49 AM | $203.13 | Up $0.00 | $203.13 | $203.13 | 0 |
| 10:48 AM | $203.13 | Up $0.06 | $203.13 | $203.07 | 400 |
| 10:47 AM | $203.07 | Up $0.06 | $203.07 | $203.01 | 600 |
| 10:43 AM | $203.01 | Up $0.03 | $203.01 | $203.01 | 100 |
| 10:43 AM | $203.01 | Up $0.00 | $203.01 | $203.01 | 0 |
| 10:43 AM | $203.01 | Up $0.00 | $203.01 | $203.01 | 0 |
| 10:43 AM | $203.01 | Up $0.00 | $203.01 | $203.01 | 0 |
| 10:38 AM | $202.98 | Down $ -0.09 | $202.98 | $202.98 | 100 |
| 10:38 AM | $202.98 | Up $0.00 | $202.98 | $202.98 | 0 |
| 10:38 AM | $202.98 | Up $0.00 | $202.98 | $202.98 | 0 |
| 10:38 AM | $202.98 | Up $0.00 | $202.98 | $202.98 | 0 |
| 10:38 AM | $202.98 | Up $0.00 | $202.98 | $202.98 | 0 |
| 10:37 AM | $203.07 | Down $ -0.41 | $203.42 | $203.07 | 700 |
| 10:36 AM | $203.48 | Up $0.28 | $203.48 | $203.48 | 100 |
| 10:34 AM | $203.20 | Up $0.26 | $203.20 | $203.20 | 100 |
| 10:34 AM | $203.20 | Up $0.00 | $203.20 | $203.20 | 0 |
| 10:33 AM | $202.94 | Up $0.07 | $203.05 | $202.93 | 700 |
| 10:32 AM | $202.87 | Up $0.05 | $202.87 | $202.83 | 700 |
| 10:29 AM | $202.82 | Up $0.26 | $202.82 | $202.62 | 1,000 |
| 10:29 AM | $202.82 | Up $0.00 | $202.82 | $202.62 | 0 |
| 10:29 AM | $202.82 | Up $0.00 | $202.82 | $202.62 | 0 |
| 10:25 AM | $202.56 | Up $0.60 | $202.56 | $202.33 | 900 |
| 10:25 AM | $202.56 | Up $0.00 | $202.56 | $202.33 | 0 |
| 10:25 AM | $202.56 | Up $0.00 | $202.56 | $202.33 | 0 |
| 10:25 AM | $202.56 | Up $0.00 | $202.56 | $202.33 | 0 |
| 10:24 AM | $201.96 | Down $ -0.11 | $201.96 | $201.93 | 200 |
| 10:23 AM | $202.07 | Up $0.04 | $202.15 | $202.07 | 300 |
| 10:20 AM | $202.03 | Down $ -0.37 | $202.03 | $202.03 | 100 |
| 10:20 AM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 10:20 AM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 10:19 AM | $202.40 | Down $ -0.34 | $202.40 | $202.26 | 300 |
| 10:17 AM | $202.74 | Down $ -0.02 | $202.76 | $202.74 | 400 |
| 10:17 AM | $202.74 | Up $0.00 | $202.76 | $202.74 | 0 |
| 10:14 AM | $202.76 | Down $ -0.73 | $203.31 | $202.76 | 1,100 |
| 10:14 AM | $202.76 | Up $0.00 | $203.31 | $202.76 | 0 |
| 10:14 AM | $202.76 | Up $0.00 | $203.31 | $202.76 | 0 |
| 10:13 AM | $203.49 | Down $ -0.43 | $203.49 | $203.49 | 100 |
| 10:07 AM | $203.92 | Up $0.29 | $203.92 | $203.83 | 200 |
| 10:07 AM | $203.92 | Up $0.00 | $203.92 | $203.83 | 0 |
| 10:07 AM | $203.92 | Up $0.00 | $203.92 | $203.83 | 0 |
| 10:07 AM | $203.92 | Up $0.00 | $203.92 | $203.83 | 0 |
| 10:07 AM | $203.92 | Up $0.00 | $203.92 | $203.83 | 0 |
| 10:07 AM | $203.92 | Up $0.00 | $203.92 | $203.83 | 0 |
| 10:06 AM | $203.63 | Down $ -0.42 | $203.64 | $203.63 | 900 |
| 10:05 AM | $204.05 | Down $ -0.48 | $204.06 | $203.87 | 600 |
| 10:04 AM | $204.53 | Up $0.07 | $204.99 | $204.53 | 1,500 |
| 10:03 AM | $204.46 | Up $0.19 | $204.46 | $204.46 | 400 |
| 10:02 AM | $204.27 | Up $0.43 | $204.27 | $203.78 | 1,500 |
| 10:01 AM | $203.84 | Up $0.61 | $203.84 | $203.67 | 500 |
| 10:00 AM | $203.23 | Down $ -0.20 | $203.23 | $203.23 | 100 |
| 09:59 AM | $203.43 | Down $ -0.38 | $203.44 | $203.43 | 600 |
| 09:58 AM | $203.81 | Up $0.02 | $204.02 | $203.50 | 2,300 |
| 09:57 AM | $203.80 | Up $0.05 | $203.81 | $203.80 | 300 |
| 09:56 AM | $203.74 | Up $0.15 | $203.74 | $203.74 | 100 |
| 09:55 AM | $203.59 | Up $0.40 | $203.59 | $203.57 | 200 |
| 09:54 AM | $203.19 | Down $ -0.02 | $203.58 | $203.17 | 2,900 |
| 09:50 AM | $203.21 | Up $0.10 | $203.52 | $203.21 | 900 |
| 09:50 AM | $203.21 | Up $0.00 | $203.52 | $203.21 | 0 |
| 09:50 AM | $203.21 | Up $0.00 | $203.52 | $203.21 | 0 |
| 09:50 AM | $203.21 | Up $0.00 | $203.52 | $203.21 | 0 |
| 09:47 AM | $203.11 | Up $0.81 | $203.34 | $203.11 | 900 |
| 09:47 AM | $203.11 | Up $0.00 | $203.34 | $203.11 | 0 |
| 09:47 AM | $203.11 | Up $0.00 | $203.34 | $203.11 | 0 |
| 09:45 AM | $202.30 | Up $0.25 | $202.36 | $202.20 | 1,600 |
| 09:45 AM | $202.30 | Up $0.00 | $202.36 | $202.20 | 0 |
| 09:43 AM | $202.05 | Up $0.62 | $202.07 | $202.05 | 1,900 |
| 09:43 AM | $202.05 | Up $0.00 | $202.07 | $202.05 | 0 |
| 09:38 AM | $201.43 | Down $ -0.72 | $201.44 | $201.43 | 200 |
| 09:38 AM | $201.43 | Up $0.00 | $201.44 | $201.43 | 0 |
| 09:38 AM | $201.43 | Up $0.00 | $201.44 | $201.43 | 0 |
| 09:38 AM | $201.43 | Up $0.00 | $201.44 | $201.43 | 0 |
| 09:38 AM | $201.43 | Up $0.00 | $201.44 | $201.43 | 0 |
| 09:37 AM | $202.15 | Down $ -0.36 | $202.15 | $202.15 | 100 |
| 09:36 AM | $202.51 | Up $0.00 | $202.51 | $202.51 | 100 |
| 09:35 AM | $202.51 | Down $ -2.47 | $202.71 | $202.51 | 900 |
| 09:33 AM | $204.98 | Up $1.05 | $204.98 | $204.98 | 100 |
| 09:33 AM | $204.98 | Up $0.00 | $204.98 | $204.98 | 0 |
| 09:32 AM | $203.93 | Up $2.33 | $203.93 | $202.51 | 900 |
| 09:30 AM | $201.60 | Up $0.82 | $201.60 | $201.60 | 3,100 |
| 09:30 AM | $201.60 | Up $0.00 | $201.60 | $201.60 | 0 |
| Previous close | $200.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/04/2026 | $169.27 | $169.15 | $169.94 | $168.29 | 86,400 |
| 09/04/2026 | $171.10 | $168.02 | $171.84 | $167.97 | 210,800 |
Graphs are not available, please refer to the detailed table