Find a quote
TFI INTERNATIONAL INC
204.34 Down -9.61 (-4.70 %)
Delayed : 2026/06/17 16:30:00
- Previous close $213.95
- Opening $213.86
- Today High $214.06
- Today Low $203.58
- Price Bid $203.45
- Price Ask $203.45
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 2
- Size Ask 1
- Volume 311,824
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.34 | Up $0.01 | $204.34 | $204.34 | 45,500 |
| 03:59 PM | $204.33 | Up $0.11 | $204.45 | $204.07 | 6,500 |
| 03:58 PM | $204.22 | Down $ -0.10 | $204.47 | $204.07 | 4,000 |
| 03:57 PM | $204.33 | Up $0.01 | $204.35 | $204.15 | 2,100 |
| 03:56 PM | $204.31 | Up $0.34 | $204.31 | $203.97 | 1,900 |
| 03:55 PM | $203.97 | Up $0.29 | $204.19 | $203.65 | 3,600 |
| 03:54 PM | $203.68 | Down $ -0.28 | $203.88 | $203.68 | 1,100 |
| 03:53 PM | $203.96 | Up $0.18 | $203.96 | $203.72 | 2,100 |
| 03:52 PM | $203.78 | Down $ -0.03 | $203.96 | $203.78 | 1,800 |
| 03:51 PM | $203.81 | Down $ -0.09 | $203.81 | $203.81 | 400 |
| 03:50 PM | $203.90 | Down $ -0.15 | $204.26 | $203.90 | 1,900 |
| 03:49 PM | $204.05 | Up $0.03 | $204.19 | $204.00 | 800 |
| 03:48 PM | $204.02 | Up $0.19 | $204.02 | $203.58 | 2,100 |
| 03:47 PM | $203.83 | Down $ -0.16 | $203.99 | $203.69 | 1,800 |
| 03:46 PM | $203.99 | Up $0.21 | $203.99 | $203.78 | 800 |
| 03:45 PM | $203.78 | Up $0.15 | $203.92 | $203.78 | 400 |
| 03:44 PM | $203.63 | Down $ -0.14 | $203.76 | $203.63 | 800 |
| 03:43 PM | $203.77 | Up $0.01 | $203.84 | $203.75 | 300 |
| 03:42 PM | $203.76 | Up $0.00 | $203.99 | $203.76 | 1,500 |
| 03:40 PM | $203.76 | Up $0.13 | $203.77 | $203.76 | 300 |
| 03:40 PM | $203.76 | Up $0.00 | $203.77 | $203.76 | 0 |
| 03:39 PM | $203.63 | Down $ -0.37 | $204.04 | $203.63 | 900 |
| 03:38 PM | $204.00 | Down $ -0.51 | $204.50 | $204.00 | 1,100 |
| 03:37 PM | $204.51 | Up $0.11 | $204.51 | $204.43 | 400 |
| 03:36 PM | $204.40 | Down $ -0.23 | $204.71 | $204.40 | 1,000 |
| 03:35 PM | $204.63 | Up $0.09 | $204.69 | $204.55 | 1,800 |
| 03:34 PM | $204.54 | Down $ -0.04 | $204.60 | $204.52 | 1,000 |
| 03:33 PM | $204.58 | Down $ -0.06 | $204.83 | $204.58 | 600 |
| 03:32 PM | $204.64 | Down $ -0.50 | $204.74 | $204.64 | 600 |
| 03:31 PM | $205.14 | Up $0.54 | $205.14 | $204.90 | 500 |
| 03:30 PM | $204.60 | Down $ -0.20 | $204.61 | $204.60 | 200 |
| 03:29 PM | $204.80 | Up $0.41 | $204.81 | $204.52 | 900 |
| 03:27 PM | $204.39 | Up $0.02 | $204.53 | $204.39 | 1,000 |
| 03:27 PM | $204.39 | Up $0.00 | $204.53 | $204.39 | 0 |
| 03:25 PM | $204.37 | Down $ -0.09 | $204.50 | $204.28 | 900 |
| 03:25 PM | $204.37 | Up $0.00 | $204.50 | $204.28 | 0 |
| 03:24 PM | $204.46 | Down $ -0.16 | $204.59 | $204.44 | 500 |
| 03:23 PM | $204.62 | Down $ -0.31 | $204.81 | $204.62 | 600 |
| 03:22 PM | $204.93 | Down $ -0.02 | $205.08 | $204.82 | 900 |
| 03:21 PM | $204.95 | Up $0.05 | $204.95 | $204.95 | 300 |
| 03:20 PM | $204.90 | Down $ -0.41 | $205.20 | $204.90 | 1,500 |
| 03:19 PM | $205.31 | Down $ -0.18 | $205.31 | $205.31 | 100 |
| 03:18 PM | $205.49 | Down $ -0.02 | $205.50 | $205.49 | 300 |
| 03:17 PM | $205.51 | Down $ -0.07 | $205.52 | $205.50 | 400 |
| 03:16 PM | $205.58 | Down $ -0.14 | $205.84 | $205.58 | 1,800 |
| 03:13 PM | $205.72 | Down $ -0.11 | $205.73 | $205.72 | 300 |
| 03:13 PM | $205.72 | Up $0.00 | $205.73 | $205.72 | 0 |
| 03:13 PM | $205.72 | Up $0.00 | $205.73 | $205.72 | 0 |
| 03:12 PM | $205.83 | Up $0.02 | $205.92 | $205.69 | 1,000 |
| 03:11 PM | $205.81 | Down $ -0.41 | $206.00 | $205.75 | 600 |
| 03:10 PM | $206.22 | Up $0.03 | $206.22 | $206.15 | 200 |
| 03:09 PM | $206.18 | Down $ -0.38 | $206.35 | $206.18 | 500 |
| 03:08 PM | $206.56 | Up $0.20 | $206.56 | $206.53 | 200 |
| 03:07 PM | $206.36 | Up $0.22 | $206.36 | $206.36 | 100 |
| 03:06 PM | $206.14 | Down $ -0.21 | $206.15 | $206.14 | 200 |
| 03:05 PM | $206.35 | Up $0.00 | $206.35 | $206.15 | 200 |
| 03:03 PM | $206.35 | Down $ -0.41 | $206.41 | $206.24 | 700 |
| 03:03 PM | $206.35 | Up $0.00 | $206.41 | $206.24 | 0 |
| 02:59 PM | $206.76 | Up $0.78 | $206.76 | $205.78 | 500 |
| 02:59 PM | $206.76 | Up $0.00 | $206.76 | $205.78 | 0 |
| 02:59 PM | $206.76 | Up $0.00 | $206.76 | $205.78 | 0 |
| 02:59 PM | $206.76 | Up $0.00 | $206.76 | $205.78 | 0 |
| 02:58 PM | $205.98 | Down $ -0.19 | $206.09 | $205.98 | 400 |
| 02:57 PM | $206.17 | Down $ -0.04 | $206.30 | $206.17 | 600 |
| 02:55 PM | $206.21 | Down $ -0.37 | $206.44 | $206.21 | 800 |
| 02:55 PM | $206.21 | Up $0.00 | $206.44 | $206.21 | 0 |
| 02:54 PM | $206.58 | Up $0.23 | $206.58 | $206.58 | 100 |
| 02:51 PM | $206.35 | Up $0.03 | $206.40 | $206.35 | 400 |
| 02:51 PM | $206.35 | Up $0.00 | $206.40 | $206.35 | 0 |
| 02:51 PM | $206.35 | Up $0.00 | $206.40 | $206.35 | 0 |
| 02:49 PM | $206.32 | Down $ -0.19 | $206.60 | $206.32 | 600 |
| 02:49 PM | $206.32 | Up $0.00 | $206.60 | $206.32 | 0 |
| 02:48 PM | $206.51 | Down $ -0.25 | $206.51 | $206.51 | 100 |
| 02:47 PM | $206.76 | Up $0.35 | $206.76 | $206.75 | 200 |
| 02:46 PM | $206.41 | Down $ -0.13 | $206.41 | $206.41 | 100 |
| 02:45 PM | $206.54 | Down $ -0.40 | $206.54 | $206.54 | 100 |
| 02:44 PM | $206.94 | Up $0.84 | $206.94 | $206.94 | 100 |
| 02:43 PM | $206.10 | Up $0.24 | $206.10 | $206.09 | 200 |
| 02:42 PM | $205.86 | Down $ -0.23 | $205.87 | $205.86 | 200 |
| 02:41 PM | $206.09 | Up $0.39 | $206.09 | $206.01 | 400 |
| 02:40 PM | $205.70 | Down $ -0.26 | $205.70 | $205.70 | 200 |
| 02:39 PM | $205.96 | Up $0.36 | $206.28 | $205.89 | 1,800 |
| 02:33 PM | $205.60 | Down $ -0.25 | $205.83 | $205.60 | 200 |
| 02:33 PM | $205.60 | Up $0.00 | $205.83 | $205.60 | 0 |
| 02:33 PM | $205.60 | Up $0.00 | $205.83 | $205.60 | 0 |
| 02:33 PM | $205.60 | Up $0.00 | $205.83 | $205.60 | 0 |
| 02:33 PM | $205.60 | Up $0.00 | $205.83 | $205.60 | 0 |
| 02:33 PM | $205.60 | Up $0.00 | $205.83 | $205.60 | 0 |
| 02:32 PM | $205.85 | Down $ -0.35 | $206.58 | $205.85 | 1,100 |
| 02:31 PM | $206.20 | Up $0.22 | $206.20 | $206.20 | 100 |
| 02:30 PM | $205.98 | Down $ -0.05 | $205.98 | $205.98 | 400 |
| 02:28 PM | $206.03 | Down $ -0.11 | $206.23 | $206.03 | 900 |
| 02:28 PM | $206.03 | Up $0.00 | $206.23 | $206.03 | 0 |
| 02:27 PM | $206.14 | Down $ -0.35 | $206.49 | $206.14 | 700 |
| 02:25 PM | $206.49 | Down $ -0.45 | $206.93 | $206.49 | 1,000 |
| 02:25 PM | $206.49 | Up $0.00 | $206.93 | $206.49 | 0 |
| 02:24 PM | $206.94 | Down $ -0.16 | $207.08 | $206.94 | 700 |
| 02:22 PM | $207.10 | Up $0.15 | $207.10 | $207.10 | 100 |
| 02:22 PM | $207.10 | Up $0.00 | $207.10 | $207.10 | 0 |
| 02:21 PM | $206.95 | Down $ -0.10 | $206.95 | $206.95 | 300 |
| 02:20 PM | $207.05 | Down $ -0.16 | $207.21 | $207.05 | 1,100 |
| 02:19 PM | $207.21 | Up $0.14 | $207.21 | $207.21 | 200 |
| 02:18 PM | $207.07 | Up $0.14 | $207.07 | $207.07 | 100 |
| 02:15 PM | $206.93 | Up $0.39 | $207.15 | $206.93 | 300 |
| 02:15 PM | $206.93 | Up $0.00 | $207.15 | $206.93 | 0 |
| 02:15 PM | $206.93 | Up $0.00 | $207.15 | $206.93 | 0 |
| 02:13 PM | $206.54 | Down $ -0.08 | $206.54 | $206.54 | 200 |
| 02:13 PM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 02:12 PM | $206.62 | Down $ -0.01 | $206.73 | $206.62 | 600 |
| 02:10 PM | $206.63 | Up $0.69 | $206.64 | $206.63 | 400 |
| 02:10 PM | $206.63 | Up $0.00 | $206.64 | $206.63 | 0 |
| 02:09 PM | $205.94 | Down $ -0.06 | $205.94 | $205.94 | 100 |
| 02:08 PM | $206.00 | Up $0.00 | $206.03 | $206.00 | 500 |
| 02:07 PM | $206.00 | Down $ -0.17 | $206.54 | $206.00 | 500 |
| 02:06 PM | $206.17 | Up $0.18 | $206.17 | $205.97 | 300 |
| 02:05 PM | $205.99 | Down $ -0.67 | $206.13 | $205.99 | 200 |
| 02:04 PM | $206.66 | Down $ -0.11 | $206.75 | $206.49 | 1,100 |
| 02:03 PM | $206.77 | Down $ -0.36 | $207.20 | $206.77 | 1,100 |
| 02:02 PM | $207.13 | Down $ -0.70 | $207.57 | $207.13 | 1,200 |
| 02:00 PM | $207.83 | Down $ -1.19 | $209.02 | $207.83 | 3,300 |
| 02:00 PM | $207.83 | Up $0.00 | $209.02 | $207.83 | 0 |
| 01:59 PM | $209.03 | Up $0.09 | $209.03 | $208.68 | 1,200 |
| 01:58 PM | $208.94 | Up $0.39 | $208.94 | $208.92 | 400 |
| 01:57 PM | $208.55 | Down $ -0.03 | $208.55 | $208.55 | 100 |
| 01:56 PM | $208.58 | Up $0.01 | $208.63 | $208.58 | 600 |
| 01:55 PM | $208.57 | Down $ -0.13 | $208.72 | $208.57 | 800 |
| 01:54 PM | $208.70 | Up $0.17 | $208.70 | $208.50 | 500 |
| 01:51 PM | $208.53 | Down $0.00 | $208.53 | $208.53 | 400 |
| 01:51 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:51 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:49 PM | $208.54 | Up $0.19 | $208.54 | $208.40 | 600 |
| 01:49 PM | $208.54 | Up $0.00 | $208.54 | $208.40 | 0 |
| 01:47 PM | $208.34 | Up $0.05 | $208.34 | $208.34 | 100 |
| 01:47 PM | $208.34 | Up $0.00 | $208.34 | $208.34 | 0 |
| 01:46 PM | $208.29 | Up $0.04 | $208.29 | $208.20 | 500 |
| 01:45 PM | $208.25 | Down $ -0.22 | $208.27 | $208.20 | 400 |
| 01:43 PM | $208.47 | Up $0.18 | $208.47 | $208.39 | 300 |
| 01:43 PM | $208.47 | Up $0.00 | $208.47 | $208.39 | 0 |
| 01:39 PM | $208.29 | Down $ -0.14 | $208.32 | $208.20 | 1,000 |
| 01:39 PM | $208.29 | Up $0.00 | $208.32 | $208.20 | 0 |
| 01:39 PM | $208.29 | Up $0.00 | $208.32 | $208.20 | 0 |
| 01:39 PM | $208.29 | Up $0.00 | $208.32 | $208.20 | 0 |
| 01:38 PM | $208.43 | Up $0.27 | $208.43 | $208.27 | 1,100 |
| 01:27 PM | $208.16 | Up $0.03 | $208.16 | $208.16 | 100 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:27 PM | $208.16 | Up $0.00 | $208.16 | $208.16 | 0 |
| 01:20 PM | $208.13 | Down $ -0.46 | $208.45 | $208.13 | 1,500 |
| 01:20 PM | $208.13 | Up $0.00 | $208.45 | $208.13 | 0 |
| 01:20 PM | $208.13 | Up $0.00 | $208.45 | $208.13 | 0 |
| 01:20 PM | $208.13 | Up $0.00 | $208.45 | $208.13 | 0 |
| 01:20 PM | $208.13 | Up $0.00 | $208.45 | $208.13 | 0 |
| 01:20 PM | $208.13 | Up $0.00 | $208.45 | $208.13 | 0 |
| 01:20 PM | $208.13 | Up $0.00 | $208.45 | $208.13 | 0 |
| 01:19 PM | $208.59 | Down $ -0.15 | $208.59 | $208.54 | 800 |
| 01:14 PM | $208.74 | Up $0.22 | $208.74 | $208.74 | 200 |
| 01:14 PM | $208.74 | Up $0.00 | $208.74 | $208.74 | 0 |
| 01:14 PM | $208.74 | Up $0.00 | $208.74 | $208.74 | 0 |
| 01:14 PM | $208.74 | Up $0.00 | $208.74 | $208.74 | 0 |
| 01:14 PM | $208.74 | Up $0.00 | $208.74 | $208.74 | 0 |
| 01:12 PM | $208.53 | Down $ -0.06 | $208.53 | $208.53 | 300 |
| 01:12 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:10 PM | $208.58 | Up $0.14 | $208.58 | $208.58 | 100 |
| 01:10 PM | $208.58 | Up $0.00 | $208.58 | $208.58 | 0 |
| 01:09 PM | $208.44 | Up $0.01 | $208.44 | $208.44 | 100 |
| 01:08 PM | $208.43 | Down $ -0.10 | $208.49 | $208.29 | 1,600 |
| 01:03 PM | $208.53 | Down $ -0.15 | $208.53 | $208.53 | 100 |
| 01:03 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:03 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:03 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:03 PM | $208.53 | Up $0.00 | $208.53 | $208.53 | 0 |
| 01:01 PM | $208.68 | Up $0.28 | $208.68 | $208.67 | 200 |
| 01:01 PM | $208.68 | Up $0.00 | $208.68 | $208.67 | 0 |
| 12:57 PM | $208.40 | Down $ -0.36 | $208.49 | $208.40 | 800 |
| 12:57 PM | $208.40 | Up $0.00 | $208.49 | $208.40 | 0 |
| 12:57 PM | $208.40 | Up $0.00 | $208.49 | $208.40 | 0 |
| 12:57 PM | $208.40 | Up $0.00 | $208.49 | $208.40 | 0 |
| 12:52 PM | $208.76 | Up $0.26 | $208.76 | $208.76 | 100 |
| 12:52 PM | $208.76 | Up $0.00 | $208.76 | $208.76 | 0 |
| 12:52 PM | $208.76 | Up $0.00 | $208.76 | $208.76 | 0 |
| 12:52 PM | $208.76 | Up $0.00 | $208.76 | $208.76 | 0 |
| 12:52 PM | $208.76 | Up $0.00 | $208.76 | $208.76 | 0 |
| 12:51 PM | $208.50 | Up $0.16 | $208.50 | $208.50 | 1,900 |
| 12:50 PM | $208.34 | Down $ -0.16 | $208.34 | $208.33 | 1,100 |
| 12:49 PM | $208.50 | Up $0.08 | $208.50 | $208.42 | 2,000 |
| 12:48 PM | $208.42 | Up $0.08 | $208.42 | $208.42 | 100 |
| 12:47 PM | $208.34 | Down $ -0.04 | $208.35 | $208.34 | 300 |
| 12:43 PM | $208.38 | Up $0.12 | $208.38 | $208.38 | 100 |
| 12:43 PM | $208.38 | Up $0.00 | $208.38 | $208.38 | 0 |
| 12:43 PM | $208.38 | Up $0.00 | $208.38 | $208.38 | 0 |
| 12:43 PM | $208.38 | Up $0.00 | $208.38 | $208.38 | 0 |
| 12:41 PM | $208.26 | Down $ -0.18 | $208.32 | $208.26 | 700 |
| 12:41 PM | $208.26 | Up $0.00 | $208.32 | $208.26 | 0 |
| 12:40 PM | $208.44 | Down $ -0.08 | $208.46 | $208.37 | 700 |
| 12:39 PM | $208.52 | Up $0.02 | $208.52 | $208.52 | 100 |
| 12:36 PM | $208.50 | Up $0.06 | $208.50 | $208.50 | 100 |
| 12:36 PM | $208.50 | Up $0.00 | $208.50 | $208.50 | 0 |
| 12:36 PM | $208.50 | Up $0.00 | $208.50 | $208.50 | 0 |
| 12:35 PM | $208.44 | Up $0.06 | $208.78 | $208.44 | 8,600 |
| 12:32 PM | $208.38 | Up $0.00 | $208.38 | $208.38 | 100 |
| 12:32 PM | $208.38 | Up $0.00 | $208.38 | $208.38 | 0 |
| 12:32 PM | $208.38 | Up $0.00 | $208.38 | $208.38 | 0 |
| 12:29 PM | $208.38 | Up $0.26 | $208.38 | $208.22 | 8,200 |
| 12:29 PM | $208.38 | Up $0.00 | $208.38 | $208.22 | 0 |
| 12:29 PM | $208.38 | Up $0.00 | $208.38 | $208.22 | 0 |
| 12:28 PM | $208.12 | Down $ -0.09 | $208.15 | $208.12 | 300 |
| 12:24 PM | $208.21 | Up $0.06 | $208.21 | $208.21 | 900 |
| 12:24 PM | $208.21 | Up $0.00 | $208.21 | $208.21 | 0 |
| 12:24 PM | $208.21 | Up $0.00 | $208.21 | $208.21 | 0 |
| 12:24 PM | $208.21 | Up $0.00 | $208.21 | $208.21 | 0 |
| 12:23 PM | $208.15 | Down $ -0.16 | $208.15 | $208.15 | 100 |
| 12:22 PM | $208.31 | Up $0.18 | $208.31 | $208.31 | 100 |
| 12:21 PM | $208.13 | Down $ -0.01 | $208.13 | $208.13 | 900 |
| 12:20 PM | $208.14 | Down $ -0.17 | $208.22 | $208.14 | 900 |
| 12:19 PM | $208.31 | Up $0.00 | $208.31 | $208.31 | 100 |
| 12:14 PM | $208.31 | Up $0.04 | $208.31 | $208.31 | 100 |
| 12:14 PM | $208.31 | Up $0.00 | $208.31 | $208.31 | 0 |
| 12:14 PM | $208.31 | Up $0.00 | $208.31 | $208.31 | 0 |
| 12:14 PM | $208.31 | Up $0.00 | $208.31 | $208.31 | 0 |
| 12:14 PM | $208.31 | Up $0.00 | $208.31 | $208.31 | 0 |
| 12:12 PM | $208.27 | Up $0.07 | $208.27 | $208.27 | 200 |
| 12:12 PM | $208.27 | Up $0.00 | $208.27 | $208.27 | 0 |
| 12:11 PM | $208.20 | Down $ -0.15 | $208.20 | $208.20 | 300 |
| 12:10 PM | $208.35 | Up $0.18 | $208.35 | $208.35 | 200 |
| 12:09 PM | $208.17 | Down $ -0.34 | $208.35 | $208.17 | 1,400 |
| 12:02 PM | $208.51 | Down $ -0.01 | $208.52 | $208.51 | 600 |
| 12:02 PM | $208.51 | Up $0.00 | $208.52 | $208.51 | 0 |
| 12:02 PM | $208.51 | Up $0.00 | $208.52 | $208.51 | 0 |
| 12:02 PM | $208.51 | Up $0.00 | $208.52 | $208.51 | 0 |
| 12:02 PM | $208.51 | Up $0.00 | $208.52 | $208.51 | 0 |
| 12:02 PM | $208.51 | Up $0.00 | $208.52 | $208.51 | 0 |
| 12:02 PM | $208.51 | Up $0.00 | $208.52 | $208.51 | 0 |
| 12:01 PM | $208.52 | Up $0.01 | $208.52 | $208.52 | 100 |
| 12:00 PM | $208.51 | Down $ -0.14 | $208.58 | $208.51 | 200 |
| 11:59 AM | $208.65 | Down $ -0.03 | $208.66 | $208.65 | 600 |
| 11:58 AM | $208.68 | Up $0.09 | $208.68 | $208.68 | 100 |
| 11:56 AM | $208.59 | Down $ -0.13 | $208.59 | $208.59 | 1,200 |
| 11:56 AM | $208.59 | Up $0.00 | $208.59 | $208.59 | 0 |
| 11:55 AM | $208.72 | Down $ -0.19 | $209.01 | $208.72 | 3,300 |
| 11:52 AM | $208.91 | Down $ -0.09 | $209.09 | $208.91 | 3,500 |
| 11:52 AM | $208.91 | Up $0.00 | $209.09 | $208.91 | 0 |
| 11:52 AM | $208.91 | Up $0.00 | $209.09 | $208.91 | 0 |
| 11:51 AM | $209.00 | Down $ -0.09 | $209.09 | $209.00 | 1,900 |
| 11:50 AM | $209.09 | Up $0.27 | $209.09 | $208.96 | 1,900 |
| 11:48 AM | $208.82 | Down $ -0.10 | $208.82 | $208.82 | 200 |
| 11:48 AM | $208.82 | Up $0.00 | $208.82 | $208.82 | 0 |
| 11:46 AM | $208.92 | Down $ -0.46 | $209.12 | $208.92 | 1,700 |
| 11:46 AM | $208.92 | Up $0.00 | $209.12 | $208.92 | 0 |
| 11:45 AM | $209.38 | Up $0.13 | $209.40 | $209.25 | 7,300 |
| 11:44 AM | $209.25 | Up $0.03 | $209.25 | $209.14 | 400 |
| 11:42 AM | $209.22 | Down $ -0.13 | $209.40 | $209.22 | 1,100 |
| 11:42 AM | $209.22 | Up $0.00 | $209.40 | $209.22 | 0 |
| 11:41 AM | $209.35 | Up $0.08 | $209.35 | $209.35 | 200 |
| 11:39 AM | $209.27 | Down $ -0.09 | $209.27 | $209.17 | 900 |
| 11:39 AM | $209.27 | Up $0.00 | $209.27 | $209.17 | 0 |
| 11:38 AM | $209.36 | Down $ -0.30 | $209.51 | $209.12 | 3,900 |
| 11:36 AM | $209.67 | Down $ -0.17 | $209.79 | $209.67 | 200 |
| 11:36 AM | $209.67 | Up $0.00 | $209.79 | $209.67 | 0 |
| 11:34 AM | $209.83 | Up $0.25 | $209.83 | $209.83 | 100 |
| 11:34 AM | $209.83 | Up $0.00 | $209.83 | $209.83 | 0 |
| 11:32 AM | $209.58 | Down $ -0.21 | $209.71 | $209.47 | 1,500 |
| 11:32 AM | $209.58 | Up $0.00 | $209.71 | $209.47 | 0 |
| 11:31 AM | $209.80 | Down $ -0.01 | $209.80 | $209.80 | 200 |
| 11:27 AM | $209.80 | Up $0.24 | $209.80 | $209.80 | 100 |
| 11:27 AM | $209.80 | Up $0.00 | $209.80 | $209.80 | 0 |
| 11:27 AM | $209.80 | Up $0.00 | $209.80 | $209.80 | 0 |
| 11:27 AM | $209.80 | Up $0.00 | $209.80 | $209.80 | 0 |
| 11:25 AM | $209.57 | Down $ -0.16 | $209.78 | $209.48 | 500 |
| 11:25 AM | $209.57 | Up $0.00 | $209.78 | $209.48 | 0 |
| 11:21 AM | $209.72 | Up $0.49 | $209.72 | $209.72 | 100 |
| 11:21 AM | $209.72 | Up $0.00 | $209.72 | $209.72 | 0 |
| 11:21 AM | $209.72 | Up $0.00 | $209.72 | $209.72 | 0 |
| 11:21 AM | $209.72 | Up $0.00 | $209.72 | $209.72 | 0 |
| 11:20 AM | $209.23 | Down $ -0.09 | $209.23 | $209.23 | 100 |
| 11:19 AM | $209.32 | Down $ -0.34 | $209.51 | $209.30 | 2,300 |
| 11:18 AM | $209.66 | Down $ -0.18 | $209.84 | $209.49 | 1,800 |
| 11:17 AM | $209.84 | Up $0.07 | $209.84 | $209.51 | 300 |
| 11:16 AM | $209.77 | Up $0.51 | $209.77 | $209.48 | 900 |
| 11:10 AM | $209.26 | Up $0.02 | $209.26 | $208.94 | 500 |
| 11:10 AM | $209.26 | Up $0.00 | $209.26 | $208.94 | 0 |
| 11:10 AM | $209.26 | Up $0.00 | $209.26 | $208.94 | 0 |
| 11:10 AM | $209.26 | Up $0.00 | $209.26 | $208.94 | 0 |
| 11:10 AM | $209.26 | Up $0.00 | $209.26 | $208.94 | 0 |
| 11:10 AM | $209.26 | Up $0.00 | $209.26 | $208.94 | 0 |
| 11:08 AM | $209.24 | Down $ -0.41 | $209.33 | $209.05 | 2,500 |
| 11:08 AM | $209.24 | Up $0.00 | $209.33 | $209.05 | 0 |
| 11:07 AM | $209.65 | Down $ -0.28 | $209.65 | $209.65 | 100 |
| 11:06 AM | $209.93 | Up $0.29 | $209.93 | $209.93 | 100 |
| 11:03 AM | $209.64 | Up $0.32 | $209.64 | $209.33 | 1,400 |
| 11:03 AM | $209.64 | Up $0.00 | $209.64 | $209.33 | 0 |
| 11:03 AM | $209.64 | Up $0.00 | $209.64 | $209.33 | 0 |
| 11:01 AM | $209.32 | Up $0.62 | $209.32 | $209.32 | 100 |
| 11:01 AM | $209.32 | Up $0.00 | $209.32 | $209.32 | 0 |
| 10:59 AM | $208.70 | Up $0.26 | $208.70 | $208.67 | 400 |
| 10:59 AM | $208.70 | Up $0.00 | $208.70 | $208.67 | 0 |
| 10:58 AM | $208.44 | Up $0.08 | $208.44 | $208.44 | 100 |
| 10:56 AM | $208.36 | Down $ -0.01 | $208.37 | $208.36 | 800 |
| 10:56 AM | $208.36 | Up $0.00 | $208.37 | $208.36 | 0 |
| 10:54 AM | $208.37 | Up $0.03 | $208.37 | $208.35 | 300 |
| 10:54 AM | $208.37 | Up $0.00 | $208.37 | $208.35 | 0 |
| 10:53 AM | $208.34 | Up $0.07 | $208.34 | $208.34 | 100 |
| 10:52 AM | $208.27 | Up $0.01 | $208.52 | $208.20 | 1,800 |
| 10:48 AM | $208.26 | Up $0.51 | $208.26 | $207.99 | 200 |
| 10:48 AM | $208.26 | Up $0.00 | $208.26 | $207.99 | 0 |
| 10:48 AM | $208.26 | Up $0.00 | $208.26 | $207.99 | 0 |
| 10:48 AM | $208.26 | Up $0.00 | $208.26 | $207.99 | 0 |
| 10:47 AM | $207.75 | Down $ -0.77 | $208.53 | $207.75 | 1,400 |
| 10:46 AM | $208.52 | Up $0.11 | $208.55 | $208.50 | 700 |
| 10:45 AM | $208.42 | Up $0.01 | $208.42 | $208.42 | 100 |
| 10:44 AM | $208.40 | Up $0.34 | $208.40 | $208.22 | 600 |
| 10:42 AM | $208.06 | Up $0.07 | $208.06 | $208.06 | 100 |
| 10:42 AM | $208.06 | Up $0.00 | $208.06 | $208.06 | 0 |
| 10:41 AM | $207.99 | Down $ -0.05 | $207.99 | $207.99 | 300 |
| 10:40 AM | $208.04 | Down $ -0.27 | $208.17 | $208.04 | 300 |
| 10:39 AM | $208.31 | Up $0.25 | $208.31 | $208.26 | 600 |
| 10:38 AM | $208.06 | Down $ -0.45 | $208.29 | $208.06 | 1,300 |
| 10:37 AM | $208.51 | Up $0.44 | $208.51 | $208.23 | 1,000 |
| 10:36 AM | $208.07 | Up $0.06 | $208.07 | $208.07 | 500 |
| 10:35 AM | $208.01 | Down $ -0.19 | $208.20 | $208.01 | 300 |
| 10:32 AM | $208.20 | Down $ -0.15 | $208.26 | $208.20 | 900 |
| 10:32 AM | $208.20 | Up $0.00 | $208.26 | $208.20 | 0 |
| 10:32 AM | $208.20 | Up $0.00 | $208.26 | $208.20 | 0 |
| 10:31 AM | $208.35 | Down $ -0.28 | $208.52 | $208.21 | 1,100 |
| 10:30 AM | $208.63 | Down $ -0.89 | $209.49 | $208.63 | 2,300 |
| 10:29 AM | $209.52 | Up $0.71 | $209.81 | $209.35 | 2,400 |
| 10:28 AM | $208.81 | Up $0.00 | $209.18 | $208.81 | 600 |
| 10:27 AM | $208.81 | Up $0.04 | $209.00 | $208.66 | 1,900 |
| 10:26 AM | $208.77 | Up $0.41 | $208.77 | $208.77 | 100 |
| 10:25 AM | $208.36 | Down $ -0.16 | $208.37 | $208.36 | 200 |
| 10:24 AM | $208.53 | Up $0.41 | $208.54 | $208.33 | 1,500 |
| 10:21 AM | $208.12 | Down $ -0.03 | $208.12 | $208.10 | 400 |
| 10:21 AM | $208.12 | Up $0.00 | $208.12 | $208.10 | 0 |
| 10:21 AM | $208.12 | Up $0.00 | $208.12 | $208.10 | 0 |
| 10:20 AM | $208.15 | Up $0.16 | $208.15 | $207.76 | 700 |
| 10:19 AM | $207.99 | Up $0.44 | $208.00 | $207.99 | 600 |
| 10:18 AM | $207.55 | Up $0.19 | $207.55 | $207.55 | 200 |
| 10:16 AM | $207.36 | Up $0.25 | $207.41 | $207.20 | 2,300 |
| 10:16 AM | $207.36 | Up $0.00 | $207.41 | $207.20 | 0 |
| 10:13 AM | $207.11 | Down $ -0.15 | $207.11 | $207.11 | 100 |
| 10:13 AM | $207.11 | Up $0.00 | $207.11 | $207.11 | 0 |
| 10:13 AM | $207.11 | Up $0.00 | $207.11 | $207.11 | 0 |
| 10:12 AM | $207.26 | Down $ -0.28 | $207.30 | $207.26 | 700 |
| 10:11 AM | $207.54 | Down $ -0.47 | $207.85 | $207.51 | 1,600 |
| 10:10 AM | $208.01 | Down $ -0.61 | $208.33 | $208.01 | 5,100 |
| 10:08 AM | $208.61 | Down $ -0.23 | $208.67 | $208.37 | 2,000 |
| 10:08 AM | $208.61 | Up $0.00 | $208.67 | $208.37 | 0 |
| 10:07 AM | $208.84 | Up $0.94 | $208.84 | $208.30 | 500 |
| 10:06 AM | $207.90 | Down $ -0.41 | $207.90 | $207.90 | 300 |
| 10:04 AM | $208.31 | Up $0.28 | $208.31 | $207.66 | 2,400 |
| 10:04 AM | $208.31 | Up $0.00 | $208.31 | $207.66 | 0 |
| 10:02 AM | $208.04 | Down $ -0.21 | $208.51 | $207.89 | 2,600 |
| 10:02 AM | $208.04 | Up $0.00 | $208.51 | $207.89 | 0 |
| 10:00 AM | $208.24 | Up $0.75 | $208.24 | $207.47 | 25,000 |
| 10:00 AM | $208.24 | Up $0.00 | $208.24 | $207.47 | 0 |
| 09:59 AM | $207.49 | Down $ -0.39 | $207.49 | $207.45 | 400 |
| 09:57 AM | $207.88 | Down $ -1.16 | $209.04 | $207.88 | 4,200 |
| 09:57 AM | $207.88 | Up $0.00 | $209.04 | $207.88 | 0 |
| 09:56 AM | $209.04 | Up $0.20 | $209.25 | $209.04 | 1,700 |
| 09:55 AM | $208.84 | Down $ -0.03 | $208.84 | $208.84 | 200 |
| 09:54 AM | $208.87 | Up $0.23 | $209.20 | $208.82 | 2,300 |
| 09:53 AM | $208.64 | Down $ -0.36 | $208.82 | $208.64 | 800 |
| 09:52 AM | $209.00 | Down $ -0.89 | $209.15 | $209.00 | 1,700 |
| 09:51 AM | $209.89 | Down $ -0.11 | $209.89 | $209.49 | 1,400 |
| 09:50 AM | $210.00 | Down $0.00 | $210.00 | $210.00 | 900 |
| 09:49 AM | $210.01 | Down $ -1.51 | $211.11 | $209.90 | 2,900 |
| 09:48 AM | $211.51 | Down $ -0.15 | $212.52 | $211.16 | 3,700 |
| 09:43 AM | $211.66 | Up $0.36 | $211.73 | $211.66 | 700 |
| 09:43 AM | $211.66 | Up $0.00 | $211.73 | $211.66 | 0 |
| 09:43 AM | $211.66 | Up $0.00 | $211.73 | $211.66 | 0 |
| 09:43 AM | $211.66 | Up $0.00 | $211.73 | $211.66 | 0 |
| 09:43 AM | $211.66 | Up $0.00 | $211.73 | $211.66 | 0 |
| 09:40 AM | $211.30 | Down $ -0.01 | $211.92 | $211.30 | 2,300 |
| 09:40 AM | $211.30 | Up $0.00 | $211.92 | $211.30 | 0 |
| 09:40 AM | $211.30 | Up $0.00 | $211.92 | $211.30 | 0 |
| 09:39 AM | $211.31 | Down $ -1.30 | $211.93 | $211.30 | 1,600 |
| 09:37 AM | $212.61 | Down $ -1.45 | $212.67 | $212.61 | 1,500 |
| 09:37 AM | $212.61 | Up $0.00 | $212.67 | $212.61 | 0 |
| 09:35 AM | $214.06 | Up $0.05 | $214.06 | $214.06 | 100 |
| 09:35 AM | $214.06 | Up $0.00 | $214.06 | $214.06 | 0 |
| 09:33 AM | $214.01 | Up $0.34 | $214.01 | $213.13 | 800 |
| 09:33 AM | $214.01 | Up $0.00 | $214.01 | $213.13 | 0 |
| 09:32 AM | $213.67 | Up $0.27 | $213.67 | $213.62 | 400 |
| 09:30 AM | $213.40 | Down $ -0.55 | $213.86 | $213.40 | 300 |
| 09:30 AM | $213.40 | Up $0.00 | $213.86 | $213.40 | 0 |
| Previous close | $213.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/06/2026 | $213.95 | $215.28 | $215.28 | $213.46 | 151,900 |
| 15/06/2026 | $217.83 | $218.52 | $218.89 | $216.46 | 207,400 |
| 12/06/2026 | $224.37 | $221.10 | $225.24 | $221.00 | 164,800 |
| 11/06/2026 | $221.27 | $216.69 | $221.75 | $216.23 | 473,200 |
| 10/06/2026 | $214.25 | $214.64 | $215.61 | $212.22 | 234,900 |
| 09/06/2026 | $222.46 | $222.36 | $224.01 | $219.80 | 311,900 |
| 08/06/2026 | $227.87 | $226.73 | $228.85 | $226.37 | 450,500 |
| 05/06/2026 | $222.37 | $223.06 | $223.24 | $219.95 | 179,100 |
| 04/06/2026 | $223.00 | $222.30 | $224.17 | $221.12 | 208,400 |
| 03/06/2026 | $220.40 | $220.38 | $221.00 | $218.54 | 125,400 |
| 02/06/2026 | $219.74 | $218.35 | $221.00 | $217.65 | 224,800 |
| 01/06/2026 | $216.31 | $217.93 | $218.13 | $215.90 | 197,500 |
| 29/05/2026 | $212.68 | $213.28 | $213.28 | $211.06 | 420,700 |
| 28/05/2026 | $210.50 | $209.99 | $211.74 | $208.81 | 116,200 |
| 27/05/2026 | $209.73 | $212.15 | $213.12 | $208.25 | 112,000 |
| 26/05/2026 | $208.28 | $207.50 | $209.08 | $207.39 | 160,400 |
| 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 |
Graphs are not available, please refer to the detailed table