Find a quote
TFI INTERNATIONAL INC
203.75 Down -1.46 (-0.72 %)
Delayed : 2026/06/24 17:00:00
- Previous close $205.21
- Opening $205.75
- Today High $207.12
- Today Low $202.11
- Price Bid $202.15
- Price Ask $202.15
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 10
- Size Ask 5
- Volume 203,004
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $203.75 | Up $0.00 | $203.75 | $203.75 | 85,800 |
| 03:59 PM | $203.75 | Up $0.50 | $203.75 | $203.24 | 8,000 |
| 03:58 PM | $203.25 | Down $ -0.46 | $203.42 | $203.25 | 1,500 |
| 03:57 PM | $203.71 | Down $ -0.03 | $203.73 | $203.55 | 2,300 |
| 03:56 PM | $203.74 | Up $0.01 | $203.74 | $203.73 | 3,500 |
| 03:55 PM | $203.73 | Up $0.18 | $203.73 | $203.56 | 800 |
| 03:54 PM | $203.55 | Up $0.19 | $203.55 | $203.47 | 200 |
| 03:53 PM | $203.36 | Up $0.17 | $203.41 | $203.24 | 1,200 |
| 03:52 PM | $203.19 | Up $0.13 | $203.19 | $203.19 | 500 |
| 03:51 PM | $203.06 | Down $ -0.05 | $203.06 | $203.06 | 100 |
| 03:50 PM | $203.11 | Up $0.52 | $203.13 | $202.61 | 2,700 |
| 03:49 PM | $202.59 | Up $0.05 | $202.59 | $202.57 | 300 |
| 03:48 PM | $202.54 | Up $0.18 | $202.54 | $202.54 | 200 |
| 03:47 PM | $202.36 | Down $ -0.07 | $202.38 | $202.36 | 800 |
| 03:46 PM | $202.43 | Down $ -0.16 | $202.59 | $202.43 | 300 |
| 03:45 PM | $202.59 | Up $0.11 | $202.59 | $202.43 | 1,900 |
| 03:44 PM | $202.48 | Up $0.04 | $202.48 | $202.38 | 600 |
| 03:40 PM | $202.44 | Up $0.24 | $202.44 | $202.22 | 600 |
| 03:40 PM | $202.44 | Up $0.00 | $202.44 | $202.22 | 0 |
| 03:40 PM | $202.44 | Up $0.00 | $202.44 | $202.22 | 0 |
| 03:40 PM | $202.44 | Up $0.00 | $202.44 | $202.22 | 0 |
| 03:39 PM | $202.20 | Down $ -0.40 | $202.21 | $202.20 | 400 |
| 03:37 PM | $202.60 | Up $0.20 | $202.60 | $202.21 | 600 |
| 03:37 PM | $202.60 | Up $0.00 | $202.60 | $202.21 | 0 |
| 03:35 PM | $202.40 | Down $ -0.30 | $202.43 | $202.40 | 200 |
| 03:35 PM | $202.40 | Up $0.00 | $202.43 | $202.40 | 0 |
| 03:34 PM | $202.70 | Up $0.24 | $202.70 | $202.70 | 100 |
| 03:32 PM | $202.46 | Down $ -0.06 | $202.50 | $202.46 | 500 |
| 03:32 PM | $202.46 | Up $0.00 | $202.50 | $202.46 | 0 |
| 03:31 PM | $202.52 | Down $ -0.13 | $202.53 | $202.52 | 200 |
| 03:30 PM | $202.65 | Down $ -0.01 | $202.77 | $202.65 | 400 |
| 03:29 PM | $202.66 | Down $ -0.14 | $202.66 | $202.66 | 100 |
| 03:28 PM | $202.80 | Up $0.08 | $202.80 | $202.80 | 100 |
| 03:27 PM | $202.72 | Down $ -0.28 | $202.77 | $202.69 | 600 |
| 03:25 PM | $203.00 | Up $0.39 | $203.00 | $202.92 | 300 |
| 03:25 PM | $203.00 | Up $0.00 | $203.00 | $202.92 | 0 |
| 03:22 PM | $202.61 | Down $ -0.31 | $202.91 | $202.61 | 600 |
| 03:22 PM | $202.61 | Up $0.00 | $202.91 | $202.61 | 0 |
| 03:22 PM | $202.61 | Up $0.00 | $202.91 | $202.61 | 0 |
| 03:21 PM | $202.92 | Down $ -0.07 | $202.92 | $202.92 | 300 |
| 03:20 PM | $202.99 | Down $ -0.25 | $203.25 | $202.99 | 1,100 |
| 03:19 PM | $203.24 | Down $ -0.01 | $203.24 | $203.00 | 700 |
| 03:18 PM | $203.25 | Down $ -0.05 | $203.25 | $203.24 | 300 |
| 03:17 PM | $203.30 | Up $0.01 | $203.30 | $203.29 | 400 |
| 03:16 PM | $203.29 | Up $0.15 | $203.29 | $203.29 | 100 |
| 03:13 PM | $203.14 | Up $0.06 | $203.23 | $203.14 | 200 |
| 03:13 PM | $203.14 | Up $0.00 | $203.23 | $203.14 | 0 |
| 03:13 PM | $203.14 | Up $0.00 | $203.23 | $203.14 | 0 |
| 03:10 PM | $203.08 | Down $ -0.09 | $203.08 | $203.08 | 100 |
| 03:10 PM | $203.08 | Up $0.00 | $203.08 | $203.08 | 0 |
| 03:10 PM | $203.08 | Up $0.00 | $203.08 | $203.08 | 0 |
| 03:08 PM | $203.17 | Down $ -0.34 | $203.17 | $203.17 | 100 |
| 03:08 PM | $203.17 | Up $0.00 | $203.17 | $203.17 | 0 |
| 03:06 PM | $203.51 | Down $ -0.24 | $203.51 | $203.28 | 1,500 |
| 03:06 PM | $203.51 | Up $0.00 | $203.51 | $203.28 | 0 |
| 03:05 PM | $203.75 | Up $0.05 | $203.75 | $203.75 | 100 |
| 03:04 PM | $203.70 | Down $ -0.01 | $203.74 | $203.70 | 200 |
| 03:03 PM | $203.71 | Up $0.04 | $203.71 | $203.67 | 500 |
| 03:02 PM | $203.67 | Up $0.19 | $203.67 | $203.58 | 300 |
| 03:00 PM | $203.48 | Down $ -0.18 | $203.50 | $203.48 | 500 |
| 03:00 PM | $203.48 | Up $0.00 | $203.50 | $203.48 | 0 |
| 02:58 PM | $203.66 | Up $0.15 | $203.66 | $203.66 | 100 |
| 02:58 PM | $203.66 | Up $0.00 | $203.66 | $203.66 | 0 |
| 02:57 PM | $203.51 | Down $ -0.16 | $203.67 | $203.51 | 400 |
| 02:55 PM | $203.67 | Down $ -0.02 | $203.67 | $203.67 | 100 |
| 02:55 PM | $203.67 | Up $0.00 | $203.67 | $203.67 | 0 |
| 02:54 PM | $203.69 | Up $0.28 | $203.69 | $203.69 | 100 |
| 02:53 PM | $203.41 | Down $ -0.12 | $203.54 | $203.36 | 500 |
| 02:52 PM | $203.53 | Up $0.19 | $203.53 | $203.53 | 300 |
| 02:50 PM | $203.34 | Up $0.11 | $203.35 | $203.30 | 1,200 |
| 02:50 PM | $203.34 | Up $0.00 | $203.35 | $203.30 | 0 |
| 02:49 PM | $203.23 | Down $ -0.25 | $203.30 | $203.23 | 500 |
| 02:46 PM | $203.48 | Down $ -0.22 | $203.56 | $203.41 | 1,100 |
| 02:46 PM | $203.48 | Up $0.00 | $203.56 | $203.41 | 0 |
| 02:46 PM | $203.48 | Up $0.00 | $203.56 | $203.41 | 0 |
| 02:45 PM | $203.70 | Up $0.00 | $203.70 | $203.70 | 100 |
| 02:42 PM | $203.70 | Up $0.06 | $203.70 | $203.70 | 100 |
| 02:42 PM | $203.70 | Up $0.00 | $203.70 | $203.70 | 0 |
| 02:42 PM | $203.70 | Up $0.00 | $203.70 | $203.70 | 0 |
| 02:40 PM | $203.64 | Up $0.01 | $203.64 | $203.64 | 200 |
| 02:40 PM | $203.64 | Up $0.00 | $203.64 | $203.64 | 0 |
| 02:39 PM | $203.63 | Up $0.22 | $203.63 | $203.55 | 2,000 |
| 02:38 PM | $203.41 | Down $ -0.11 | $203.41 | $203.38 | 400 |
| 02:37 PM | $203.52 | Up $0.14 | $203.52 | $203.52 | 400 |
| 02:36 PM | $203.38 | Down $ -0.04 | $203.38 | $203.31 | 400 |
| 02:35 PM | $203.42 | Down $ -0.21 | $203.43 | $203.41 | 800 |
| 02:31 PM | $203.63 | Up $0.08 | $203.63 | $203.43 | 400 |
| 02:31 PM | $203.63 | Up $0.00 | $203.63 | $203.43 | 0 |
| 02:31 PM | $203.63 | Up $0.00 | $203.63 | $203.43 | 0 |
| 02:31 PM | $203.63 | Up $0.00 | $203.63 | $203.43 | 0 |
| 02:30 PM | $203.55 | Down $ -0.11 | $203.64 | $203.52 | 1,600 |
| 02:29 PM | $203.66 | Up $0.12 | $203.66 | $203.66 | 100 |
| 02:28 PM | $203.54 | Up $0.18 | $203.54 | $203.41 | 300 |
| 02:26 PM | $203.36 | Down $ -0.16 | $203.57 | $203.36 | 200 |
| 02:26 PM | $203.36 | Up $0.00 | $203.57 | $203.36 | 0 |
| 02:24 PM | $203.52 | Up $0.01 | $203.52 | $203.52 | 200 |
| 02:24 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
| 02:23 PM | $203.51 | Up $0.02 | $203.51 | $203.45 | 200 |
| 02:21 PM | $203.49 | Up $0.07 | $203.49 | $203.49 | 200 |
| 02:21 PM | $203.49 | Up $0.00 | $203.49 | $203.49 | 0 |
| 02:18 PM | $203.42 | Up $0.25 | $203.42 | $203.42 | 200 |
| 02:18 PM | $203.42 | Up $0.00 | $203.42 | $203.42 | 0 |
| 02:18 PM | $203.42 | Up $0.00 | $203.42 | $203.42 | 0 |
| 02:17 PM | $203.17 | Up $0.12 | $203.18 | $203.17 | 400 |
| 02:15 PM | $203.05 | Up $0.03 | $203.05 | $202.83 | 400 |
| 02:15 PM | $203.05 | Up $0.00 | $203.05 | $202.83 | 0 |
| 02:14 PM | $203.02 | Up $0.12 | $203.02 | $203.02 | 200 |
| 02:13 PM | $202.91 | Down $ -0.15 | $202.91 | $202.91 | 100 |
| 02:10 PM | $203.05 | Up $0.24 | $203.05 | $203.05 | 100 |
| 02:10 PM | $203.05 | Up $0.00 | $203.05 | $203.05 | 0 |
| 02:10 PM | $203.05 | Up $0.00 | $203.05 | $203.05 | 0 |
| 02:09 PM | $202.81 | Down $ -0.24 | $203.03 | $202.81 | 500 |
| 02:06 PM | $203.05 | Up $0.04 | $203.05 | $203.05 | 100 |
| 02:06 PM | $203.05 | Up $0.00 | $203.05 | $203.05 | 0 |
| 02:06 PM | $203.05 | Up $0.00 | $203.05 | $203.05 | 0 |
| 02:05 PM | $203.01 | Down $ -0.16 | $203.15 | $203.01 | 400 |
| 02:04 PM | $203.17 | Up $0.01 | $203.18 | $203.17 | 300 |
| 02:02 PM | $203.16 | Up $0.00 | $203.16 | $203.16 | 100 |
| 02:02 PM | $203.16 | Up $0.00 | $203.16 | $203.16 | 0 |
| 01:58 PM | $203.16 | Down $ -0.18 | $203.16 | $202.89 | 1,200 |
| 01:58 PM | $203.16 | Up $0.00 | $203.16 | $202.89 | 0 |
| 01:58 PM | $203.16 | Up $0.00 | $203.16 | $202.89 | 0 |
| 01:58 PM | $203.16 | Up $0.00 | $203.16 | $202.89 | 0 |
| 01:56 PM | $203.34 | Up $0.15 | $203.34 | $203.34 | 100 |
| 01:56 PM | $203.34 | Up $0.00 | $203.34 | $203.34 | 0 |
| 01:55 PM | $203.19 | Up $0.00 | $203.19 | $203.18 | 300 |
| 01:54 PM | $203.19 | Down $ -0.18 | $203.19 | $203.19 | 100 |
| 01:52 PM | $203.37 | Up $0.25 | $203.37 | $203.37 | 100 |
| 01:52 PM | $203.37 | Up $0.00 | $203.37 | $203.37 | 0 |
| 01:51 PM | $203.12 | Down $ -0.25 | $203.12 | $203.12 | 100 |
| 01:50 PM | $203.37 | Up $0.43 | $203.37 | $203.01 | 700 |
| 01:47 PM | $202.94 | Up $0.11 | $202.94 | $202.83 | 600 |
| 01:47 PM | $202.94 | Up $0.00 | $202.94 | $202.83 | 0 |
| 01:47 PM | $202.94 | Up $0.00 | $202.94 | $202.83 | 0 |
| 01:45 PM | $202.83 | Down $ -0.08 | $202.83 | $202.83 | 200 |
| 01:45 PM | $202.83 | Up $0.00 | $202.83 | $202.83 | 0 |
| 01:43 PM | $202.91 | Up $0.02 | $202.91 | $202.91 | 100 |
| 01:43 PM | $202.91 | Up $0.00 | $202.91 | $202.91 | 0 |
| 01:42 PM | $202.89 | Up $0.07 | $202.89 | $202.89 | 100 |
| 01:41 PM | $202.82 | Up $0.03 | $202.82 | $202.79 | 400 |
| 01:39 PM | $202.79 | Up $0.13 | $202.79 | $202.79 | 100 |
| 01:39 PM | $202.79 | Up $0.00 | $202.79 | $202.79 | 0 |
| 01:37 PM | $202.66 | Down $ -0.04 | $202.66 | $202.66 | 100 |
| 01:37 PM | $202.66 | Up $0.00 | $202.66 | $202.66 | 0 |
| 01:34 PM | $202.70 | Up $0.20 | $202.70 | $202.69 | 200 |
| 01:34 PM | $202.70 | Up $0.00 | $202.70 | $202.69 | 0 |
| 01:34 PM | $202.70 | Up $0.00 | $202.70 | $202.69 | 0 |
| 01:33 PM | $202.50 | Down $ -0.02 | $202.50 | $202.26 | 200 |
| 01:31 PM | $202.52 | Down $ -0.01 | $202.71 | $202.52 | 400 |
| 01:31 PM | $202.52 | Up $0.00 | $202.71 | $202.52 | 0 |
| 01:30 PM | $202.53 | Up $0.00 | $202.53 | $202.53 | 100 |
| 01:29 PM | $202.53 | Down $ -0.47 | $202.53 | $202.53 | 100 |
| 01:25 PM | $203.00 | Down $ -0.05 | $203.00 | $202.71 | 2,000 |
| 01:25 PM | $203.00 | Up $0.00 | $203.00 | $202.71 | 0 |
| 01:25 PM | $203.00 | Up $0.00 | $203.00 | $202.71 | 0 |
| 01:25 PM | $203.00 | Up $0.00 | $203.00 | $202.71 | 0 |
| 01:19 PM | $203.05 | Up $0.94 | $203.08 | $202.15 | 3,900 |
| 01:19 PM | $203.05 | Up $0.00 | $203.08 | $202.15 | 0 |
| 01:19 PM | $203.05 | Up $0.00 | $203.08 | $202.15 | 0 |
| 01:19 PM | $203.05 | Up $0.00 | $203.08 | $202.15 | 0 |
| 01:19 PM | $203.05 | Up $0.00 | $203.08 | $202.15 | 0 |
| 01:19 PM | $203.05 | Up $0.00 | $203.08 | $202.15 | 0 |
| 01:17 PM | $202.11 | Down $ -0.02 | $202.11 | $202.11 | 100 |
| 01:17 PM | $202.11 | Up $0.00 | $202.11 | $202.11 | 0 |
| 01:16 PM | $202.13 | Down $ -0.03 | $202.13 | $202.13 | 100 |
| 01:14 PM | $202.16 | Down $ -0.09 | $202.16 | $202.16 | 100 |
| 01:14 PM | $202.16 | Up $0.00 | $202.16 | $202.16 | 0 |
| 01:07 PM | $202.25 | Down $ -0.41 | $202.45 | $202.25 | 600 |
| 01:07 PM | $202.25 | Up $0.00 | $202.45 | $202.25 | 0 |
| 01:07 PM | $202.25 | Up $0.00 | $202.45 | $202.25 | 0 |
| 01:07 PM | $202.25 | Up $0.00 | $202.45 | $202.25 | 0 |
| 01:07 PM | $202.25 | Up $0.00 | $202.45 | $202.25 | 0 |
| 01:07 PM | $202.25 | Up $0.00 | $202.45 | $202.25 | 0 |
| 01:07 PM | $202.25 | Up $0.00 | $202.45 | $202.25 | 0 |
| 01:01 PM | $202.66 | Down $ -0.24 | $202.66 | $202.58 | 200 |
| 01:01 PM | $202.66 | Up $0.00 | $202.66 | $202.58 | 0 |
| 01:01 PM | $202.66 | Up $0.00 | $202.66 | $202.58 | 0 |
| 01:01 PM | $202.66 | Up $0.00 | $202.66 | $202.58 | 0 |
| 01:01 PM | $202.66 | Up $0.00 | $202.66 | $202.58 | 0 |
| 01:01 PM | $202.66 | Up $0.00 | $202.66 | $202.58 | 0 |
| 12:59 PM | $202.90 | Up $0.00 | $202.90 | $202.90 | 100 |
| 12:59 PM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 12:58 PM | $202.90 | Up $0.28 | $202.90 | $202.90 | 100 |
| 12:57 PM | $202.62 | Up $0.06 | $202.62 | $202.62 | 100 |
| 12:56 PM | $202.55 | Down $ -0.29 | $202.55 | $202.55 | 100 |
| 12:55 PM | $202.84 | Up $0.10 | $202.84 | $202.64 | 700 |
| 12:53 PM | $202.74 | Down $ -0.25 | $202.74 | $202.74 | 100 |
| 12:53 PM | $202.74 | Up $0.00 | $202.74 | $202.74 | 0 |
| 12:51 PM | $202.99 | Down $ -0.04 | $203.08 | $202.99 | 200 |
| 12:51 PM | $202.99 | Up $0.00 | $203.08 | $202.99 | 0 |
| 12:49 PM | $203.03 | Down $ -0.19 | $203.22 | $203.00 | 900 |
| 12:49 PM | $203.03 | Up $0.00 | $203.22 | $203.00 | 0 |
| 12:47 PM | $203.22 | Up $0.01 | $203.22 | $203.22 | 100 |
| 12:47 PM | $203.22 | Up $0.00 | $203.22 | $203.22 | 0 |
| 12:45 PM | $203.21 | Down $ -0.05 | $203.39 | $203.21 | 200 |
| 12:45 PM | $203.21 | Up $0.00 | $203.39 | $203.21 | 0 |
| 12:43 PM | $203.26 | Down $ -0.15 | $203.27 | $203.26 | 300 |
| 12:43 PM | $203.26 | Up $0.00 | $203.27 | $203.26 | 0 |
| 12:40 PM | $203.41 | Down $ -0.07 | $203.54 | $203.41 | 700 |
| 12:40 PM | $203.41 | Up $0.00 | $203.54 | $203.41 | 0 |
| 12:40 PM | $203.41 | Up $0.00 | $203.54 | $203.41 | 0 |
| 12:39 PM | $203.48 | Down $ -0.02 | $203.48 | $203.48 | 100 |
| 12:38 PM | $203.50 | Down $ -0.04 | $203.51 | $203.50 | 200 |
| 12:34 PM | $203.54 | Up $0.04 | $203.54 | $203.54 | 100 |
| 12:34 PM | $203.54 | Up $0.00 | $203.54 | $203.54 | 0 |
| 12:34 PM | $203.54 | Up $0.00 | $203.54 | $203.54 | 0 |
| 12:34 PM | $203.54 | Up $0.00 | $203.54 | $203.54 | 0 |
| 12:32 PM | $203.50 | Down $ -0.13 | $203.72 | $203.50 | 1,000 |
| 12:32 PM | $203.50 | Up $0.00 | $203.72 | $203.50 | 0 |
| 12:26 PM | $203.63 | Down $ -0.30 | $203.63 | $203.63 | 200 |
| 12:26 PM | $203.63 | Up $0.00 | $203.63 | $203.63 | 0 |
| 12:26 PM | $203.63 | Up $0.00 | $203.63 | $203.63 | 0 |
| 12:26 PM | $203.63 | Up $0.00 | $203.63 | $203.63 | 0 |
| 12:26 PM | $203.63 | Up $0.00 | $203.63 | $203.63 | 0 |
| 12:26 PM | $203.63 | Up $0.00 | $203.63 | $203.63 | 0 |
| 12:24 PM | $203.93 | Up $0.27 | $203.93 | $203.93 | 100 |
| 12:24 PM | $203.93 | Up $0.00 | $203.93 | $203.93 | 0 |
| 12:20 PM | $203.66 | Down $ -0.10 | $203.69 | $203.66 | 300 |
| 12:20 PM | $203.66 | Up $0.00 | $203.69 | $203.66 | 0 |
| 12:20 PM | $203.66 | Up $0.00 | $203.69 | $203.66 | 0 |
| 12:20 PM | $203.66 | Up $0.00 | $203.69 | $203.66 | 0 |
| 12:18 PM | $203.76 | Down $ -0.02 | $203.76 | $203.76 | 100 |
| 12:18 PM | $203.76 | Up $0.00 | $203.76 | $203.76 | 0 |
| 12:16 PM | $203.78 | Down $ -0.14 | $203.89 | $203.78 | 900 |
| 12:16 PM | $203.78 | Up $0.00 | $203.89 | $203.78 | 0 |
| 12:15 PM | $203.92 | Down $ -0.25 | $204.19 | $203.92 | 300 |
| 12:14 PM | $204.17 | Up $0.02 | $204.17 | $204.17 | 100 |
| 12:13 PM | $204.15 | Down $ -0.04 | $204.15 | $204.15 | 100 |
| 12:12 PM | $204.19 | Down $ -0.01 | $204.29 | $204.19 | 300 |
| 12:11 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 100 |
| 12:10 PM | $204.20 | Up $0.01 | $204.20 | $204.19 | 200 |
| 12:09 PM | $204.19 | Up $0.31 | $204.19 | $204.19 | 100 |
| 12:08 PM | $203.88 | Down $ -0.21 | $203.98 | $203.88 | 200 |
| 12:07 PM | $204.09 | Down $ -0.39 | $204.09 | $204.09 | 100 |
| 12:04 PM | $204.48 | Down $ -0.40 | $204.81 | $204.48 | 1,000 |
| 12:04 PM | $204.48 | Up $0.00 | $204.81 | $204.48 | 0 |
| 12:04 PM | $204.48 | Up $0.00 | $204.81 | $204.48 | 0 |
| 12:00 PM | $204.88 | Down $ -0.27 | $204.89 | $204.67 | 1,500 |
| 12:00 PM | $204.88 | Up $0.00 | $204.89 | $204.67 | 0 |
| 12:00 PM | $204.88 | Up $0.00 | $204.89 | $204.67 | 0 |
| 12:00 PM | $204.88 | Up $0.00 | $204.89 | $204.67 | 0 |
| 11:58 AM | $205.15 | Up $0.00 | $205.15 | $205.15 | 100 |
| 11:58 AM | $205.15 | Up $0.00 | $205.15 | $205.15 | 0 |
| 11:57 AM | $205.15 | Down $ -0.06 | $205.15 | $205.15 | 200 |
| 11:53 AM | $205.21 | Up $0.15 | $205.21 | $205.07 | 400 |
| 11:53 AM | $205.21 | Up $0.00 | $205.21 | $205.07 | 0 |
| 11:53 AM | $205.21 | Up $0.00 | $205.21 | $205.07 | 0 |
| 11:53 AM | $205.21 | Up $0.00 | $205.21 | $205.07 | 0 |
| 11:51 AM | $205.06 | Up $0.16 | $205.06 | $205.06 | 100 |
| 11:51 AM | $205.06 | Up $0.00 | $205.06 | $205.06 | 0 |
| 11:48 AM | $204.90 | Down $ -0.12 | $204.90 | $204.87 | 200 |
| 11:48 AM | $204.90 | Up $0.00 | $204.90 | $204.87 | 0 |
| 11:48 AM | $204.90 | Up $0.00 | $204.90 | $204.87 | 0 |
| 11:47 AM | $205.02 | Down $ -0.17 | $205.03 | $205.02 | 500 |
| 11:46 AM | $205.19 | Down $ -0.18 | $205.19 | $205.02 | 400 |
| 11:45 AM | $205.37 | Down $ -0.01 | $205.37 | $205.37 | 100 |
| 11:44 AM | $205.38 | Up $0.01 | $205.38 | $205.38 | 100 |
| 11:43 AM | $205.37 | Up $0.23 | $205.37 | $205.37 | 100 |
| 11:39 AM | $205.14 | Down $ -0.04 | $205.14 | $205.14 | 300 |
| 11:39 AM | $205.14 | Up $0.00 | $205.14 | $205.14 | 0 |
| 11:39 AM | $205.14 | Up $0.00 | $205.14 | $205.14 | 0 |
| 11:39 AM | $205.14 | Up $0.00 | $205.14 | $205.14 | 0 |
| 11:37 AM | $205.18 | Up $0.00 | $205.25 | $205.18 | 600 |
| 11:37 AM | $205.18 | Up $0.00 | $205.25 | $205.18 | 0 |
| 11:35 AM | $205.18 | Down $ -0.42 | $205.18 | $205.18 | 200 |
| 11:35 AM | $205.18 | Up $0.00 | $205.18 | $205.18 | 0 |
| 11:34 AM | $205.60 | Up $0.00 | $205.61 | $205.60 | 400 |
| 11:33 AM | $205.60 | Up $0.05 | $205.60 | $205.38 | 300 |
| 11:30 AM | $205.55 | Up $0.42 | $205.55 | $205.55 | 100 |
| 11:30 AM | $205.55 | Up $0.00 | $205.55 | $205.55 | 0 |
| 11:30 AM | $205.55 | Up $0.00 | $205.55 | $205.55 | 0 |
| 11:28 AM | $205.13 | Up $0.25 | $205.22 | $205.13 | 400 |
| 11:28 AM | $205.13 | Up $0.00 | $205.22 | $205.13 | 0 |
| 11:27 AM | $204.88 | Up $0.27 | $204.88 | $204.70 | 2,100 |
| 11:25 AM | $204.61 | Up $0.07 | $204.61 | $204.55 | 200 |
| 11:25 AM | $204.61 | Up $0.00 | $204.61 | $204.55 | 0 |
| 11:24 AM | $204.54 | Up $0.02 | $204.54 | $204.54 | 100 |
| 11:22 AM | $204.52 | Up $0.21 | $204.56 | $204.52 | 500 |
| 11:22 AM | $204.52 | Up $0.00 | $204.56 | $204.52 | 0 |
| 11:18 AM | $204.31 | Down $ -0.01 | $204.44 | $204.31 | 300 |
| 11:18 AM | $204.31 | Up $0.00 | $204.44 | $204.31 | 0 |
| 11:18 AM | $204.31 | Up $0.00 | $204.44 | $204.31 | 0 |
| 11:18 AM | $204.31 | Up $0.00 | $204.44 | $204.31 | 0 |
| 11:17 AM | $204.32 | Up $0.42 | $204.36 | $204.32 | 500 |
| 11:11 AM | $203.90 | Down $ -0.14 | $203.99 | $203.90 | 300 |
| 11:11 AM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 11:11 AM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 11:11 AM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 11:11 AM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 11:11 AM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 11:10 AM | $204.04 | Up $0.04 | $204.04 | $204.04 | 100 |
| 11:09 AM | $204.00 | Down $ -0.70 | $204.39 | $204.00 | 800 |
| 11:07 AM | $204.70 | Up $0.01 | $204.70 | $204.70 | 100 |
| 11:07 AM | $204.70 | Up $0.00 | $204.70 | $204.70 | 0 |
| 11:04 AM | $204.69 | Up $0.14 | $204.69 | $204.53 | 900 |
| 11:04 AM | $204.69 | Up $0.00 | $204.69 | $204.53 | 0 |
| 11:04 AM | $204.69 | Up $0.00 | $204.69 | $204.53 | 0 |
| 11:03 AM | $204.55 | Down $ -0.41 | $204.72 | $204.55 | 600 |
| 10:56 AM | $204.96 | Down $ -0.33 | $205.03 | $204.95 | 1,000 |
| 10:56 AM | $204.96 | Up $0.00 | $205.03 | $204.95 | 0 |
| 10:56 AM | $204.96 | Up $0.00 | $205.03 | $204.95 | 0 |
| 10:56 AM | $204.96 | Up $0.00 | $205.03 | $204.95 | 0 |
| 10:56 AM | $204.96 | Up $0.00 | $205.03 | $204.95 | 0 |
| 10:56 AM | $204.96 | Up $0.00 | $205.03 | $204.95 | 0 |
| 10:56 AM | $204.96 | Up $0.00 | $205.03 | $204.95 | 0 |
| 10:52 AM | $205.29 | Up $0.51 | $205.29 | $205.29 | 100 |
| 10:52 AM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 10:52 AM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 10:52 AM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 10:47 AM | $204.78 | Up $0.08 | $204.78 | $204.76 | 200 |
| 10:47 AM | $204.78 | Up $0.00 | $204.78 | $204.76 | 0 |
| 10:47 AM | $204.78 | Up $0.00 | $204.78 | $204.76 | 0 |
| 10:47 AM | $204.78 | Up $0.00 | $204.78 | $204.76 | 0 |
| 10:47 AM | $204.78 | Up $0.00 | $204.78 | $204.76 | 0 |
| 10:46 AM | $204.70 | Up $0.37 | $204.70 | $204.42 | 1,200 |
| 10:44 AM | $204.33 | Down $ -0.02 | $204.33 | $204.33 | 100 |
| 10:44 AM | $204.33 | Up $0.00 | $204.33 | $204.33 | 0 |
| 10:43 AM | $204.35 | Up $0.03 | $204.35 | $204.04 | 700 |
| 10:42 AM | $204.32 | Down $ -0.75 | $204.32 | $204.31 | 200 |
| 10:38 AM | $205.07 | Up $0.10 | $205.07 | $205.07 | 100 |
| 10:38 AM | $205.07 | Up $0.00 | $205.07 | $205.07 | 0 |
| 10:38 AM | $205.07 | Up $0.00 | $205.07 | $205.07 | 0 |
| 10:38 AM | $205.07 | Up $0.00 | $205.07 | $205.07 | 0 |
| 10:37 AM | $204.97 | Down $ -0.14 | $204.98 | $204.97 | 200 |
| 10:35 AM | $205.11 | Up $0.01 | $205.11 | $205.11 | 100 |
| 10:35 AM | $205.11 | Up $0.00 | $205.11 | $205.11 | 0 |
| 10:33 AM | $205.10 | Down $ -0.60 | $205.49 | $205.10 | 800 |
| 10:33 AM | $205.10 | Up $0.00 | $205.49 | $205.10 | 0 |
| 10:32 AM | $205.70 | Up $0.38 | $205.70 | $205.50 | 300 |
| 10:31 AM | $205.32 | Down $ -0.51 | $205.46 | $205.32 | 500 |
| 10:29 AM | $205.83 | Up $0.08 | $205.84 | $205.72 | 300 |
| 10:29 AM | $205.83 | Up $0.00 | $205.84 | $205.72 | 0 |
| 10:28 AM | $205.75 | Down $ -0.19 | $205.75 | $205.75 | 100 |
| 10:27 AM | $205.94 | Down $ -0.71 | $205.94 | $205.90 | 600 |
| 10:26 AM | $206.65 | Up $0.00 | $206.65 | $206.65 | 100 |
| 10:24 AM | $206.65 | Up $0.00 | $206.65 | $206.65 | 100 |
| 10:24 AM | $206.65 | Up $0.00 | $206.65 | $206.65 | 0 |
| 10:23 AM | $206.65 | Up $0.70 | $206.65 | $206.02 | 1,800 |
| 10:22 AM | $205.95 | Down $ -0.60 | $206.56 | $205.95 | 1,300 |
| 10:21 AM | $206.55 | Up $0.28 | $206.55 | $206.55 | 100 |
| 10:19 AM | $206.27 | Up $0.01 | $206.27 | $206.27 | 600 |
| 10:19 AM | $206.27 | Up $0.00 | $206.27 | $206.27 | 0 |
| 10:18 AM | $206.26 | Up $0.35 | $206.26 | $206.26 | 100 |
| 10:16 AM | $205.91 | Down $ -0.31 | $206.05 | $205.91 | 700 |
| 10:16 AM | $205.91 | Up $0.00 | $206.05 | $205.91 | 0 |
| 10:15 AM | $206.22 | Up $0.08 | $206.22 | $206.05 | 400 |
| 10:14 AM | $206.14 | Up $0.01 | $206.14 | $206.14 | 100 |
| 10:13 AM | $206.13 | Up $0.14 | $206.13 | $206.04 | 300 |
| 10:12 AM | $205.99 | Up $0.15 | $206.00 | $205.94 | 2,100 |
| 10:11 AM | $205.84 | Up $0.19 | $205.84 | $205.84 | 100 |
| 10:10 AM | $205.65 | Up $0.01 | $205.65 | $205.64 | 500 |
| 10:09 AM | $205.64 | Up $0.24 | $205.64 | $205.64 | 100 |
| 10:08 AM | $205.40 | Down $ -0.44 | $205.40 | $205.40 | 400 |
| 10:07 AM | $205.83 | Up $0.13 | $205.83 | $205.83 | 100 |
| 10:06 AM | $205.70 | Up $0.22 | $205.70 | $205.70 | 100 |
| 10:05 AM | $205.48 | Up $0.18 | $205.48 | $205.31 | 500 |
| 10:04 AM | $205.30 | Up $0.00 | $205.30 | $205.30 | 100 |
| 10:02 AM | $205.30 | Up $0.36 | $205.30 | $205.01 | 800 |
| 10:02 AM | $205.30 | Up $0.00 | $205.30 | $205.01 | 0 |
| 10:01 AM | $204.94 | Up $0.25 | $204.94 | $204.94 | 200 |
| 10:00 AM | $204.69 | Down $ -0.85 | $205.11 | $204.69 | 600 |
| 09:59 AM | $205.54 | Up $0.07 | $205.54 | $205.54 | 100 |
| 09:57 AM | $205.47 | Up $0.49 | $205.47 | $205.47 | 300 |
| 09:57 AM | $205.47 | Up $0.00 | $205.47 | $205.47 | 0 |
| 09:56 AM | $204.98 | Down $ -0.15 | $204.98 | $204.98 | 100 |
| 09:55 AM | $205.13 | Down $ -0.23 | $205.36 | $205.13 | 200 |
| 09:53 AM | $205.36 | Down $ -0.62 | $205.93 | $205.36 | 1,100 |
| 09:53 AM | $205.36 | Up $0.00 | $205.93 | $205.36 | 0 |
| 09:50 AM | $205.98 | Up $0.88 | $205.98 | $205.25 | 2,500 |
| 09:50 AM | $205.98 | Up $0.00 | $205.98 | $205.25 | 0 |
| 09:50 AM | $205.98 | Up $0.00 | $205.98 | $205.25 | 0 |
| 09:49 AM | $205.10 | Up $0.13 | $205.34 | $205.10 | 200 |
| 09:48 AM | $204.97 | Down $ -0.60 | $204.97 | $204.97 | 100 |
| 09:46 AM | $205.57 | Up $0.74 | $205.57 | $205.57 | 100 |
| 09:46 AM | $205.57 | Up $0.00 | $205.57 | $205.57 | 0 |
| 09:43 AM | $204.83 | Down $ -0.41 | $204.83 | $204.83 | 100 |
| 09:43 AM | $204.83 | Up $0.00 | $204.83 | $204.83 | 0 |
| 09:43 AM | $204.83 | Up $0.00 | $204.83 | $204.83 | 0 |
| 09:39 AM | $205.24 | Up $0.00 | $205.24 | $205.23 | 200 |
| 09:39 AM | $205.24 | Up $0.00 | $205.24 | $205.23 | 0 |
| 09:39 AM | $205.24 | Up $0.00 | $205.24 | $205.23 | 0 |
| 09:39 AM | $205.24 | Up $0.00 | $205.24 | $205.23 | 0 |
| 09:38 AM | $205.24 | Down $ -0.74 | $205.24 | $205.24 | 100 |
| 09:35 AM | $205.98 | Down $ -1.14 | $206.27 | $205.98 | 1,000 |
| 09:35 AM | $205.98 | Up $0.00 | $206.27 | $205.98 | 0 |
| 09:35 AM | $205.98 | Up $0.00 | $206.27 | $205.98 | 0 |
| 09:30 AM | $207.12 | Up $1.91 | $207.12 | $205.75 | 900 |
| 09:30 AM | $207.12 | Up $0.00 | $207.12 | $205.75 | 0 |
| 09:30 AM | $207.12 | Up $0.00 | $207.12 | $205.75 | 0 |
| 09:30 AM | $207.12 | Up $0.00 | $207.12 | $205.75 | 0 |
| 09:30 AM | $207.12 | Up $0.00 | $207.12 | $205.75 | 0 |
| Previous close | $205.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2026 | $202.46 | $204.89 | $204.89 | $202.11 | 46,700 |
| 23/06/2026 | $205.21 | $205.79 | $206.27 | $204.42 | 136,700 |
| 22/06/2026 | $207.87 | $207.99 | $208.98 | $206.71 | 166,500 |
| 19/06/2026 | $204.21 | $204.10 | $204.56 | $203.10 | 166,200 |
| 18/06/2026 | $205.60 | $204.89 | $206.13 | $203.73 | 148,300 |
| 17/06/2026 | $204.34 | $208.58 | $209.03 | $203.58 | 168,800 |
| 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 |
Graphs are not available, please refer to the detailed table