Find a quote
TFI INTERNATIONAL INC
126.25 Up 0.01 (0.01 %)
Delayed : 2025/05/16 17:40:00
- Previous close $126.24
- Opening $125.00
- Today High $126.83
- Today Low $125.00
- Price Bid $126.00
- Price Ask $126.00
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Size Bid 4
- Size Ask 7
- Volume 190,637
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $126.25 | Down $ -0.03 | $126.25 | $126.25 | 78,800 |
| 03:59 PM | $126.28 | Up $0.14 | $126.28 | $126.11 | 1,700 |
| 03:58 PM | $126.14 | Up $0.02 | $126.14 | $126.14 | 300 |
| 03:57 PM | $126.12 | Down $ -0.05 | $126.19 | $126.10 | 1,900 |
| 03:56 PM | $126.17 | Down $ -0.12 | $126.29 | $126.17 | 2,000 |
| 03:55 PM | $126.29 | Down $ -0.20 | $126.45 | $126.29 | 500 |
| 03:53 PM | $126.49 | Up $0.02 | $126.49 | $126.48 | 600 |
| 03:53 PM | $126.49 | Up $0.00 | $126.49 | $126.48 | 0 |
| 03:52 PM | $126.47 | Up $0.06 | $126.48 | $126.30 | 1,400 |
| 03:51 PM | $126.41 | Up $0.23 | $126.41 | $126.35 | 1,000 |
| 03:50 PM | $126.18 | Down $ -0.32 | $126.45 | $126.18 | 2,300 |
| 03:49 PM | $126.50 | Down $ -0.13 | $126.61 | $126.50 | 600 |
| 03:48 PM | $126.63 | Up $0.10 | $126.63 | $126.60 | 200 |
| 03:47 PM | $126.53 | Up $0.13 | $126.53 | $126.52 | 400 |
| 03:46 PM | $126.40 | Down $ -0.06 | $126.45 | $126.40 | 300 |
| 03:45 PM | $126.46 | Up $0.00 | $126.58 | $126.46 | 400 |
| 03:43 PM | $126.46 | Down $ -0.08 | $126.46 | $126.46 | 100 |
| 03:43 PM | $126.46 | Up $0.00 | $126.46 | $126.46 | 0 |
| 03:41 PM | $126.54 | Down $ -0.11 | $126.59 | $126.54 | 300 |
| 03:41 PM | $126.54 | Up $0.00 | $126.59 | $126.54 | 0 |
| 03:40 PM | $126.65 | Down $ -0.18 | $126.79 | $126.65 | 1,400 |
| 03:35 PM | $126.83 | Up $0.25 | $126.83 | $126.58 | 2,500 |
| 03:35 PM | $126.83 | Up $0.00 | $126.83 | $126.58 | 0 |
| 03:35 PM | $126.83 | Up $0.00 | $126.83 | $126.58 | 0 |
| 03:35 PM | $126.83 | Up $0.00 | $126.83 | $126.58 | 0 |
| 03:35 PM | $126.83 | Up $0.00 | $126.83 | $126.58 | 0 |
| 03:34 PM | $126.58 | Down $ -0.03 | $126.58 | $126.52 | 300 |
| 03:33 PM | $126.61 | Up $0.00 | $126.61 | $126.59 | 600 |
| 03:32 PM | $126.61 | Up $0.01 | $126.61 | $126.61 | 200 |
| 03:31 PM | $126.60 | Down $ -0.03 | $126.60 | $126.60 | 100 |
| 03:29 PM | $126.63 | Up $0.15 | $126.63 | $126.47 | 1,600 |
| 03:29 PM | $126.63 | Up $0.00 | $126.63 | $126.47 | 0 |
| 03:26 PM | $126.48 | Down $ -0.18 | $126.53 | $126.48 | 1,200 |
| 03:26 PM | $126.48 | Up $0.00 | $126.53 | $126.48 | 0 |
| 03:26 PM | $126.48 | Up $0.00 | $126.53 | $126.48 | 0 |
| 03:24 PM | $126.66 | Up $0.02 | $126.66 | $126.53 | 200 |
| 03:24 PM | $126.66 | Up $0.00 | $126.66 | $126.53 | 0 |
| 03:23 PM | $126.64 | Up $0.11 | $126.64 | $126.57 | 500 |
| 03:21 PM | $126.53 | Up $0.03 | $126.53 | $126.52 | 700 |
| 03:21 PM | $126.53 | Up $0.00 | $126.53 | $126.52 | 0 |
| 03:13 PM | $126.50 | Up $0.06 | $126.50 | $126.50 | 100 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:13 PM | $126.50 | Up $0.00 | $126.50 | $126.50 | 0 |
| 03:11 PM | $126.44 | Up $0.16 | $126.44 | $126.44 | 100 |
| 03:11 PM | $126.44 | Up $0.00 | $126.44 | $126.44 | 0 |
| 03:10 PM | $126.28 | Down $ -0.15 | $126.40 | $126.28 | 400 |
| 03:05 PM | $126.43 | Up $0.21 | $126.43 | $126.34 | 800 |
| 03:05 PM | $126.43 | Up $0.00 | $126.43 | $126.34 | 0 |
| 03:05 PM | $126.43 | Up $0.00 | $126.43 | $126.34 | 0 |
| 03:05 PM | $126.43 | Up $0.00 | $126.43 | $126.34 | 0 |
| 03:05 PM | $126.43 | Up $0.00 | $126.43 | $126.34 | 0 |
| 03:04 PM | $126.22 | Down $ -0.10 | $126.23 | $126.22 | 400 |
| 03:00 PM | $126.32 | Down $ -0.02 | $126.33 | $126.32 | 200 |
| 03:00 PM | $126.32 | Up $0.00 | $126.33 | $126.32 | 0 |
| 03:00 PM | $126.32 | Up $0.00 | $126.33 | $126.32 | 0 |
| 03:00 PM | $126.32 | Up $0.00 | $126.33 | $126.32 | 0 |
| 02:59 PM | $126.34 | Down $ -0.09 | $126.34 | $126.34 | 200 |
| 02:58 PM | $126.43 | Up $0.05 | $126.43 | $126.43 | 200 |
| 02:53 PM | $126.38 | Down $ -0.10 | $126.52 | $126.38 | 900 |
| 02:53 PM | $126.38 | Up $0.00 | $126.52 | $126.38 | 0 |
| 02:53 PM | $126.38 | Up $0.00 | $126.52 | $126.38 | 0 |
| 02:53 PM | $126.38 | Up $0.00 | $126.52 | $126.38 | 0 |
| 02:53 PM | $126.38 | Up $0.00 | $126.52 | $126.38 | 0 |
| 02:47 PM | $126.48 | Down $ -0.01 | $126.48 | $126.45 | 500 |
| 02:47 PM | $126.48 | Up $0.00 | $126.48 | $126.45 | 0 |
| 02:47 PM | $126.48 | Up $0.00 | $126.48 | $126.45 | 0 |
| 02:47 PM | $126.48 | Up $0.00 | $126.48 | $126.45 | 0 |
| 02:47 PM | $126.48 | Up $0.00 | $126.48 | $126.45 | 0 |
| 02:47 PM | $126.48 | Up $0.00 | $126.48 | $126.45 | 0 |
| 02:43 PM | $126.49 | Up $0.07 | $126.52 | $126.47 | 1,200 |
| 02:43 PM | $126.49 | Up $0.00 | $126.52 | $126.47 | 0 |
| 02:43 PM | $126.49 | Up $0.00 | $126.52 | $126.47 | 0 |
| 02:43 PM | $126.49 | Up $0.00 | $126.52 | $126.47 | 0 |
| 02:40 PM | $126.42 | Up $0.11 | $126.43 | $126.36 | 400 |
| 02:40 PM | $126.42 | Up $0.00 | $126.43 | $126.36 | 0 |
| 02:40 PM | $126.42 | Up $0.00 | $126.43 | $126.36 | 0 |
| 02:38 PM | $126.31 | Up $0.17 | $126.31 | $126.31 | 200 |
| 02:38 PM | $126.31 | Up $0.00 | $126.31 | $126.31 | 0 |
| 02:35 PM | $126.14 | Down $ -0.08 | $126.14 | $126.14 | 200 |
| 02:35 PM | $126.14 | Up $0.00 | $126.14 | $126.14 | 0 |
| 02:35 PM | $126.14 | Up $0.00 | $126.14 | $126.14 | 0 |
| 02:32 PM | $126.22 | Up $0.03 | $126.22 | $126.22 | 300 |
| 02:32 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 02:32 PM | $126.22 | Up $0.00 | $126.22 | $126.22 | 0 |
| 02:31 PM | $126.19 | Up $0.02 | $126.19 | $126.14 | 1,000 |
| 02:29 PM | $126.17 | Down $ -0.03 | $126.20 | $126.17 | 700 |
| 02:29 PM | $126.17 | Up $0.00 | $126.20 | $126.17 | 0 |
| 02:28 PM | $126.20 | Down $ -0.01 | $126.20 | $126.20 | 1,100 |
| 02:27 PM | $126.21 | Down $ -0.09 | $126.26 | $126.21 | 200 |
| 02:25 PM | $126.30 | Up $0.03 | $126.30 | $126.20 | 4,900 |
| 02:25 PM | $126.30 | Up $0.00 | $126.30 | $126.20 | 0 |
| 02:24 PM | $126.27 | Down $ -0.02 | $126.27 | $126.27 | 100 |
| 02:20 PM | $126.29 | Down $ -0.02 | $126.29 | $126.29 | 100 |
| 02:20 PM | $126.29 | Up $0.00 | $126.29 | $126.29 | 0 |
| 02:20 PM | $126.29 | Up $0.00 | $126.29 | $126.29 | 0 |
| 02:20 PM | $126.29 | Up $0.00 | $126.29 | $126.29 | 0 |
| 02:18 PM | $126.31 | Down $ -0.05 | $126.31 | $126.31 | 100 |
| 02:18 PM | $126.31 | Up $0.00 | $126.31 | $126.31 | 0 |
| 02:13 PM | $126.36 | Up $0.07 | $126.36 | $126.35 | 200 |
| 02:13 PM | $126.36 | Up $0.00 | $126.36 | $126.35 | 0 |
| 02:13 PM | $126.36 | Up $0.00 | $126.36 | $126.35 | 0 |
| 02:13 PM | $126.36 | Up $0.00 | $126.36 | $126.35 | 0 |
| 02:13 PM | $126.36 | Up $0.00 | $126.36 | $126.35 | 0 |
| 02:11 PM | $126.29 | Down $ -0.05 | $126.33 | $126.29 | 200 |
| 02:11 PM | $126.29 | Up $0.00 | $126.33 | $126.29 | 0 |
| 02:10 PM | $126.34 | Down $ -0.03 | $126.34 | $126.34 | 100 |
| 02:08 PM | $126.37 | Down $ -0.08 | $126.37 | $126.37 | 100 |
| 02:08 PM | $126.37 | Up $0.00 | $126.37 | $126.37 | 0 |
| 02:04 PM | $126.45 | Up $0.07 | $126.45 | $126.40 | 200 |
| 02:04 PM | $126.45 | Up $0.00 | $126.45 | $126.40 | 0 |
| 02:04 PM | $126.45 | Up $0.00 | $126.45 | $126.40 | 0 |
| 02:04 PM | $126.45 | Up $0.00 | $126.45 | $126.40 | 0 |
| 02:03 PM | $126.38 | Up $0.06 | $126.38 | $126.38 | 100 |
| 02:02 PM | $126.32 | Up $0.02 | $126.34 | $126.31 | 500 |
| 01:56 PM | $126.30 | Up $0.02 | $126.30 | $126.29 | 200 |
| 01:56 PM | $126.30 | Up $0.00 | $126.30 | $126.29 | 0 |
| 01:56 PM | $126.30 | Up $0.00 | $126.30 | $126.29 | 0 |
| 01:56 PM | $126.30 | Up $0.00 | $126.30 | $126.29 | 0 |
| 01:56 PM | $126.30 | Up $0.00 | $126.30 | $126.29 | 0 |
| 01:56 PM | $126.30 | Up $0.00 | $126.30 | $126.29 | 0 |
| 01:54 PM | $126.28 | Up $0.08 | $126.28 | $126.20 | 1,100 |
| 01:54 PM | $126.28 | Up $0.00 | $126.28 | $126.20 | 0 |
| 01:53 PM | $126.20 | Up $0.00 | $126.20 | $126.20 | 800 |
| 01:52 PM | $126.20 | Up $0.00 | $126.20 | $126.20 | 800 |
| 01:50 PM | $126.20 | Down $ -0.21 | $126.29 | $126.20 | 2,900 |
| 01:50 PM | $126.20 | Up $0.00 | $126.29 | $126.20 | 0 |
| 01:49 PM | $126.41 | Up $0.03 | $126.41 | $126.40 | 500 |
| 01:46 PM | $126.38 | Down $ -0.01 | $126.38 | $126.38 | 100 |
| 01:46 PM | $126.38 | Up $0.00 | $126.38 | $126.38 | 0 |
| 01:46 PM | $126.38 | Up $0.00 | $126.38 | $126.38 | 0 |
| 01:44 PM | $126.39 | Up $0.03 | $126.39 | $126.36 | 600 |
| 01:44 PM | $126.39 | Up $0.00 | $126.39 | $126.36 | 0 |
| 01:40 PM | $126.36 | Up $0.15 | $126.36 | $126.36 | 200 |
| 01:40 PM | $126.36 | Up $0.00 | $126.36 | $126.36 | 0 |
| 01:40 PM | $126.36 | Up $0.00 | $126.36 | $126.36 | 0 |
| 01:40 PM | $126.36 | Up $0.00 | $126.36 | $126.36 | 0 |
| 01:35 PM | $126.21 | Up $0.01 | $126.21 | $126.21 | 100 |
| 01:35 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:35 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:35 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:35 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:33 PM | $126.20 | Down $ -0.01 | $126.22 | $126.20 | 1,800 |
| 01:33 PM | $126.20 | Up $0.00 | $126.22 | $126.20 | 0 |
| 01:25 PM | $126.21 | Down $ -0.16 | $126.32 | $126.21 | 300 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:25 PM | $126.21 | Up $0.00 | $126.32 | $126.21 | 0 |
| 01:23 PM | $126.37 | Up $0.09 | $126.37 | $126.37 | 100 |
| 01:23 PM | $126.37 | Up $0.00 | $126.37 | $126.37 | 0 |
| 01:22 PM | $126.28 | Up $0.20 | $126.28 | $126.20 | 2,000 |
| 01:19 PM | $126.08 | Down $ -0.03 | $126.09 | $126.08 | 200 |
| 01:19 PM | $126.08 | Up $0.00 | $126.09 | $126.08 | 0 |
| 01:19 PM | $126.08 | Up $0.00 | $126.09 | $126.08 | 0 |
| 01:16 PM | $126.11 | Up $0.09 | $126.11 | $126.03 | 900 |
| 01:16 PM | $126.11 | Up $0.00 | $126.11 | $126.03 | 0 |
| 01:16 PM | $126.11 | Up $0.00 | $126.11 | $126.03 | 0 |
| 01:13 PM | $126.02 | Up $0.10 | $126.02 | $126.02 | 300 |
| 01:13 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 01:13 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 01:10 PM | $125.92 | Up $0.14 | $125.92 | $125.66 | 600 |
| 01:10 PM | $125.92 | Up $0.00 | $125.92 | $125.66 | 0 |
| 01:10 PM | $125.92 | Up $0.00 | $125.92 | $125.66 | 0 |
| 01:08 PM | $125.78 | Down $ -0.45 | $126.10 | $125.78 | 1,000 |
| 01:08 PM | $125.78 | Up $0.00 | $126.10 | $125.78 | 0 |
| 01:03 PM | $126.23 | Down $ -0.11 | $126.23 | $126.23 | 400 |
| 01:03 PM | $126.23 | Up $0.00 | $126.23 | $126.23 | 0 |
| 01:03 PM | $126.23 | Up $0.00 | $126.23 | $126.23 | 0 |
| 01:03 PM | $126.23 | Up $0.00 | $126.23 | $126.23 | 0 |
| 01:03 PM | $126.23 | Up $0.00 | $126.23 | $126.23 | 0 |
| 12:57 PM | $126.34 | Up $0.07 | $126.34 | $126.34 | 200 |
| 12:57 PM | $126.34 | Up $0.00 | $126.34 | $126.34 | 0 |
| 12:57 PM | $126.34 | Up $0.00 | $126.34 | $126.34 | 0 |
| 12:57 PM | $126.34 | Up $0.00 | $126.34 | $126.34 | 0 |
| 12:57 PM | $126.34 | Up $0.00 | $126.34 | $126.34 | 0 |
| 12:57 PM | $126.34 | Up $0.00 | $126.34 | $126.34 | 0 |
| 12:52 PM | $126.27 | Up $0.27 | $126.27 | $126.15 | 600 |
| 12:52 PM | $126.27 | Up $0.00 | $126.27 | $126.15 | 0 |
| 12:52 PM | $126.27 | Up $0.00 | $126.27 | $126.15 | 0 |
| 12:52 PM | $126.27 | Up $0.00 | $126.27 | $126.15 | 0 |
| 12:52 PM | $126.27 | Up $0.00 | $126.27 | $126.15 | 0 |
| 12:46 PM | $126.00 | Down $ -0.11 | $126.00 | $126.00 | 300 |
| 12:46 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:46 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:46 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:46 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:46 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:44 PM | $126.11 | Up $0.01 | $126.13 | $126.11 | 400 |
| 12:44 PM | $126.11 | Up $0.00 | $126.13 | $126.11 | 0 |
| 12:42 PM | $126.10 | Up $0.05 | $126.15 | $126.10 | 200 |
| 12:42 PM | $126.10 | Up $0.00 | $126.15 | $126.10 | 0 |
| 12:40 PM | $126.05 | Up $0.12 | $126.05 | $125.99 | 400 |
| 12:40 PM | $126.05 | Up $0.00 | $126.05 | $125.99 | 0 |
| 12:39 PM | $125.93 | Down $ -0.05 | $125.93 | $125.93 | 100 |
| 12:32 PM | $125.98 | Up $0.01 | $125.98 | $125.98 | 100 |
| 12:32 PM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 12:32 PM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 12:32 PM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 12:32 PM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 12:32 PM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 12:32 PM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 12:31 PM | $125.97 | Up $0.03 | $125.97 | $125.95 | 600 |
| 12:30 PM | $125.94 | Up $0.08 | $125.94 | $125.94 | 300 |
| 12:28 PM | $125.86 | Down $ -0.06 | $125.86 | $125.86 | 100 |
| 12:28 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 12:26 PM | $125.92 | Up $0.00 | $125.92 | $125.92 | 200 |
| 12:26 PM | $125.92 | Up $0.00 | $125.92 | $125.92 | 0 |
| 12:25 PM | $125.92 | Down $ -0.01 | $125.92 | $125.92 | 200 |
| 12:24 PM | $125.93 | Down $ -0.15 | $126.00 | $125.93 | 900 |
| 12:22 PM | $126.08 | Up $0.06 | $126.08 | $126.02 | 700 |
| 12:22 PM | $126.08 | Up $0.00 | $126.08 | $126.02 | 0 |
| 12:16 PM | $126.02 | Up $0.02 | $126.02 | $126.02 | 100 |
| 12:16 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 12:16 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 12:16 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 12:16 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 12:16 PM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 12:15 PM | $126.00 | Up $0.03 | $126.00 | $125.97 | 700 |
| 12:12 PM | $125.97 | Up $0.19 | $125.97 | $125.95 | 500 |
| 12:12 PM | $125.97 | Up $0.00 | $125.97 | $125.95 | 0 |
| 12:12 PM | $125.97 | Up $0.00 | $125.97 | $125.95 | 0 |
| 12:05 PM | $125.78 | Down $ -0.22 | $125.81 | $125.78 | 200 |
| 12:05 PM | $125.78 | Up $0.00 | $125.81 | $125.78 | 0 |
| 12:05 PM | $125.78 | Up $0.00 | $125.81 | $125.78 | 0 |
| 12:05 PM | $125.78 | Up $0.00 | $125.81 | $125.78 | 0 |
| 12:05 PM | $125.78 | Up $0.00 | $125.81 | $125.78 | 0 |
| 12:05 PM | $125.78 | Up $0.00 | $125.81 | $125.78 | 0 |
| 12:05 PM | $125.78 | Up $0.00 | $125.81 | $125.78 | 0 |
| 12:01 PM | $126.00 | Up $0.18 | $126.00 | $126.00 | 100 |
| 12:01 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:01 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 12:01 PM | $126.00 | Up $0.00 | $126.00 | $126.00 | 0 |
| 11:57 AM | $125.82 | Down $ -0.25 | $125.99 | $125.82 | 800 |
| 11:57 AM | $125.82 | Up $0.00 | $125.99 | $125.82 | 0 |
| 11:57 AM | $125.82 | Up $0.00 | $125.99 | $125.82 | 0 |
| 11:57 AM | $125.82 | Up $0.00 | $125.99 | $125.82 | 0 |
| 11:56 AM | $126.07 | Up $0.17 | $126.07 | $126.07 | 100 |
| 11:55 AM | $125.90 | Up $0.17 | $125.90 | $125.77 | 600 |
| 11:53 AM | $125.73 | Up $0.09 | $125.76 | $125.71 | 900 |
| 11:53 AM | $125.73 | Up $0.00 | $125.76 | $125.71 | 0 |
| 11:52 AM | $125.64 | Up $0.00 | $125.64 | $125.64 | 100 |
| 11:51 AM | $125.64 | Up $0.16 | $125.64 | $125.58 | 500 |
| 11:48 AM | $125.48 | Down $ -0.10 | $125.48 | $125.48 | 100 |
| 11:48 AM | $125.48 | Up $0.00 | $125.48 | $125.48 | 0 |
| 11:48 AM | $125.48 | Up $0.00 | $125.48 | $125.48 | 0 |
| 11:47 AM | $125.58 | Down $ -0.21 | $125.75 | $125.58 | 1,300 |
| 11:42 AM | $125.79 | Down $ -0.06 | $125.79 | $125.77 | 300 |
| 11:42 AM | $125.79 | Up $0.00 | $125.79 | $125.77 | 0 |
| 11:42 AM | $125.79 | Up $0.00 | $125.79 | $125.77 | 0 |
| 11:42 AM | $125.79 | Up $0.00 | $125.79 | $125.77 | 0 |
| 11:42 AM | $125.79 | Up $0.00 | $125.79 | $125.77 | 0 |
| 11:41 AM | $125.85 | Up $0.08 | $125.85 | $125.85 | 100 |
| 11:39 AM | $125.77 | Up $0.00 | $125.77 | $125.77 | 100 |
| 11:39 AM | $125.77 | Up $0.00 | $125.77 | $125.77 | 0 |
| 11:38 AM | $125.77 | Up $0.21 | $125.77 | $125.63 | 1,100 |
| 11:31 AM | $125.56 | Up $0.12 | $125.56 | $125.49 | 1,000 |
| 11:31 AM | $125.56 | Up $0.00 | $125.56 | $125.49 | 0 |
| 11:31 AM | $125.56 | Up $0.00 | $125.56 | $125.49 | 0 |
| 11:31 AM | $125.56 | Up $0.00 | $125.56 | $125.49 | 0 |
| 11:31 AM | $125.56 | Up $0.00 | $125.56 | $125.49 | 0 |
| 11:31 AM | $125.56 | Up $0.00 | $125.56 | $125.49 | 0 |
| 11:31 AM | $125.56 | Up $0.00 | $125.56 | $125.49 | 0 |
| 11:28 AM | $125.44 | Down $ -0.07 | $125.51 | $125.44 | 1,100 |
| 11:28 AM | $125.44 | Up $0.00 | $125.51 | $125.44 | 0 |
| 11:28 AM | $125.44 | Up $0.00 | $125.51 | $125.44 | 0 |
| 11:26 AM | $125.51 | Down $ -0.27 | $125.67 | $125.51 | 400 |
| 11:26 AM | $125.51 | Up $0.00 | $125.67 | $125.51 | 0 |
| 11:22 AM | $125.78 | Down $ -0.34 | $125.94 | $125.78 | 200 |
| 11:22 AM | $125.78 | Up $0.00 | $125.94 | $125.78 | 0 |
| 11:22 AM | $125.78 | Up $0.00 | $125.94 | $125.78 | 0 |
| 11:22 AM | $125.78 | Up $0.00 | $125.94 | $125.78 | 0 |
| 11:17 AM | $126.12 | Down $ -0.10 | $126.21 | $126.12 | 800 |
| 11:17 AM | $126.12 | Up $0.00 | $126.21 | $126.12 | 0 |
| 11:17 AM | $126.12 | Up $0.00 | $126.21 | $126.12 | 0 |
| 11:17 AM | $126.12 | Up $0.00 | $126.21 | $126.12 | 0 |
| 11:17 AM | $126.12 | Up $0.00 | $126.21 | $126.12 | 0 |
| 11:14 AM | $126.22 | Down $ -0.06 | $126.23 | $126.13 | 2,100 |
| 11:14 AM | $126.22 | Up $0.00 | $126.23 | $126.13 | 0 |
| 11:14 AM | $126.22 | Up $0.00 | $126.23 | $126.13 | 0 |
| 11:10 AM | $126.28 | Up $0.03 | $126.28 | $126.27 | 200 |
| 11:10 AM | $126.28 | Up $0.00 | $126.28 | $126.27 | 0 |
| 11:10 AM | $126.28 | Up $0.00 | $126.28 | $126.27 | 0 |
| 11:10 AM | $126.28 | Up $0.00 | $126.28 | $126.27 | 0 |
| 11:08 AM | $126.25 | Up $0.06 | $126.25 | $126.11 | 1,000 |
| 11:08 AM | $126.25 | Up $0.00 | $126.25 | $126.11 | 0 |
| 11:00 AM | $126.19 | Up $0.01 | $126.19 | $126.07 | 1,300 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 11:00 AM | $126.19 | Up $0.00 | $126.19 | $126.07 | 0 |
| 10:57 AM | $126.18 | Up $0.38 | $126.18 | $125.82 | 700 |
| 10:57 AM | $126.18 | Up $0.00 | $126.18 | $125.82 | 0 |
| 10:57 AM | $126.18 | Up $0.00 | $126.18 | $125.82 | 0 |
| 10:55 AM | $125.80 | Up $0.19 | $125.80 | $125.67 | 1,600 |
| 10:55 AM | $125.80 | Up $0.00 | $125.80 | $125.67 | 0 |
| 10:53 AM | $125.61 | Up $0.06 | $125.61 | $125.61 | 500 |
| 10:53 AM | $125.61 | Up $0.00 | $125.61 | $125.61 | 0 |
| 10:51 AM | $125.54 | Down $ -0.16 | $125.64 | $125.54 | 1,300 |
| 10:51 AM | $125.54 | Up $0.00 | $125.64 | $125.54 | 0 |
| 10:50 AM | $125.70 | Up $0.11 | $125.70 | $125.66 | 1,100 |
| 10:49 AM | $125.59 | Down $ -0.06 | $125.59 | $125.59 | 100 |
| 10:48 AM | $125.65 | Down $ -0.10 | $125.66 | $125.65 | 400 |
| 10:44 AM | $125.75 | Down $ -0.05 | $125.78 | $125.75 | 400 |
| 10:44 AM | $125.75 | Up $0.00 | $125.78 | $125.75 | 0 |
| 10:44 AM | $125.75 | Up $0.00 | $125.78 | $125.75 | 0 |
| 10:44 AM | $125.75 | Up $0.00 | $125.78 | $125.75 | 0 |
| 10:43 AM | $125.80 | Up $0.00 | $125.80 | $125.80 | 300 |
| 10:41 AM | $125.80 | Up $0.15 | $125.80 | $125.77 | 200 |
| 10:41 AM | $125.80 | Up $0.00 | $125.80 | $125.77 | 0 |
| 10:40 AM | $125.65 | Down $ -0.21 | $125.82 | $125.65 | 1,200 |
| 10:37 AM | $125.86 | Down $ -0.09 | $125.86 | $125.86 | 100 |
| 10:37 AM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 10:37 AM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 10:34 AM | $125.95 | Down $ -0.07 | $125.98 | $125.95 | 200 |
| 10:34 AM | $125.95 | Up $0.00 | $125.98 | $125.95 | 0 |
| 10:34 AM | $125.95 | Up $0.00 | $125.98 | $125.95 | 0 |
| 10:32 AM | $126.02 | Down $ -0.01 | $126.15 | $126.02 | 1,700 |
| 10:32 AM | $126.02 | Up $0.00 | $126.15 | $126.02 | 0 |
| 10:31 AM | $126.03 | Up $0.28 | $126.03 | $125.99 | 800 |
| 10:30 AM | $125.75 | Down $ -0.17 | $125.75 | $125.75 | 100 |
| 10:29 AM | $125.92 | Down $ -0.13 | $125.92 | $125.91 | 900 |
| 10:26 AM | $126.05 | Up $0.10 | $126.05 | $125.98 | 2,100 |
| 10:26 AM | $126.05 | Up $0.00 | $126.05 | $125.98 | 0 |
| 10:26 AM | $126.05 | Up $0.00 | $126.05 | $125.98 | 0 |
| 10:24 AM | $125.95 | Down $ -0.03 | $125.95 | $125.86 | 300 |
| 10:24 AM | $125.95 | Up $0.00 | $125.95 | $125.86 | 0 |
| 10:19 AM | $125.98 | Down $ -0.17 | $125.98 | $125.98 | 400 |
| 10:19 AM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 10:19 AM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 10:19 AM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 10:19 AM | $125.98 | Up $0.00 | $125.98 | $125.98 | 0 |
| 10:18 AM | $126.15 | Up $0.09 | $126.15 | $126.10 | 4,500 |
| 10:16 AM | $126.06 | Up $0.33 | $126.11 | $125.81 | 1,200 |
| 10:16 AM | $126.06 | Up $0.00 | $126.11 | $125.81 | 0 |
| 10:13 AM | $125.73 | Down $ -0.38 | $125.91 | $125.73 | 1,000 |
| 10:13 AM | $125.73 | Up $0.00 | $125.91 | $125.73 | 0 |
| 10:13 AM | $125.73 | Up $0.00 | $125.91 | $125.73 | 0 |
| 10:12 AM | $126.11 | Down $ -0.18 | $126.11 | $126.11 | 100 |
| 10:05 AM | $126.29 | Up $0.29 | $126.29 | $126.00 | 400 |
| 10:05 AM | $126.29 | Up $0.00 | $126.29 | $126.00 | 0 |
| 10:05 AM | $126.29 | Up $0.00 | $126.29 | $126.00 | 0 |
| 10:05 AM | $126.29 | Up $0.00 | $126.29 | $126.00 | 0 |
| 10:05 AM | $126.29 | Up $0.00 | $126.29 | $126.00 | 0 |
| 10:05 AM | $126.29 | Up $0.00 | $126.29 | $126.00 | 0 |
| 10:05 AM | $126.29 | Up $0.00 | $126.29 | $126.00 | 0 |
| 10:03 AM | $126.00 | Up $0.24 | $126.00 | $125.88 | 700 |
| 10:03 AM | $126.00 | Up $0.00 | $126.00 | $125.88 | 0 |
| 10:02 AM | $125.76 | Down $ -0.05 | $125.77 | $125.76 | 200 |
| 10:01 AM | $125.81 | Up $0.37 | $125.83 | $125.68 | 700 |
| 09:59 AM | $125.44 | Down $ -0.43 | $125.45 | $125.44 | 400 |
| 09:59 AM | $125.44 | Up $0.00 | $125.45 | $125.44 | 0 |
| 09:56 AM | $125.87 | Up $0.40 | $125.87 | $125.48 | 1,500 |
| 09:56 AM | $125.87 | Up $0.00 | $125.87 | $125.48 | 0 |
| 09:56 AM | $125.87 | Up $0.00 | $125.87 | $125.48 | 0 |
| 09:54 AM | $125.48 | Up $0.17 | $125.48 | $125.33 | 400 |
| 09:54 AM | $125.48 | Up $0.00 | $125.48 | $125.33 | 0 |
| 09:53 AM | $125.30 | Up $0.03 | $125.30 | $125.30 | 200 |
| 09:52 AM | $125.27 | Down $ -0.23 | $125.31 | $125.27 | 200 |
| 09:50 AM | $125.50 | Down $ -0.12 | $125.61 | $125.50 | 3,100 |
| 09:50 AM | $125.50 | Up $0.00 | $125.61 | $125.50 | 0 |
| 09:47 AM | $125.62 | Down $ -0.04 | $125.62 | $125.62 | 100 |
| 09:47 AM | $125.62 | Up $0.00 | $125.62 | $125.62 | 0 |
| 09:47 AM | $125.62 | Up $0.00 | $125.62 | $125.62 | 0 |
| 09:45 AM | $125.66 | Up $0.04 | $125.69 | $125.66 | 400 |
| 09:45 AM | $125.66 | Up $0.00 | $125.69 | $125.66 | 0 |
| 09:44 AM | $125.62 | Down $ -1.21 | $125.62 | $125.62 | 100 |
| 09:31 AM | $126.83 | Up $1.83 | $126.83 | $126.06 | 400 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:31 AM | $126.83 | Up $0.00 | $126.83 | $126.06 | 0 |
| 09:30 AM | $125.00 | Down $ -1.24 | $125.00 | $125.00 | 1,200 |
| Previous close | $126.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $126.25 | $126.00 | $126.83 | $125.66 | 139,600 |
| 15/05/2025 | $126.24 | $126.91 | $127.60 | $126.12 | 113,100 |
| 14/05/2025 | $128.28 | $127.77 | $129.25 | $127.61 | 203,400 |
| 13/05/2025 | $126.00 | $126.43 | $127.21 | $125.92 | 519,600 |
| 12/05/2025 | $125.44 | $124.81 | $126.32 | $124.26 | 422,400 |
| 09/05/2025 | $115.00 | $114.84 | $115.41 | $114.35 | 281,300 |
| 08/05/2025 | $114.78 | $117.72 | $118.52 | $114.69 | 271,000 |
| 07/05/2025 | $112.52 | $111.77 | $113.44 | $111.77 | 193,200 |
| 06/05/2025 | $111.04 | $111.00 | $112.21 | $110.61 | 213,000 |
| 05/05/2025 | $112.98 | $114.92 | $114.94 | $112.93 | 87,700 |
| 02/05/2025 | $113.60 | $114.26 | $115.38 | $113.49 | 281,800 |
| 01/05/2025 | $110.90 | $111.00 | $111.31 | $110.17 | 102,300 |
| 30/04/2025 | $112.07 | $111.91 | $112.44 | $111.11 | 203,400 |
| 29/04/2025 | $111.89 | $113.27 | $113.63 | $111.12 | 173,000 |
| 28/04/2025 | $110.31 | $110.37 | $110.67 | $109.75 | 186,900 |
| 25/04/2025 | $110.48 | $111.56 | $112.11 | $109.07 | 445,100 |
| 24/04/2025 | $116.94 | $113.01 | $117.02 | $112.88 | 369,100 |
| 23/04/2025 | $108.96 | $109.74 | $111.00 | $108.57 | 189,100 |
| 22/04/2025 | $108.64 | $106.79 | $109.75 | $106.78 | 234,000 |
| 21/04/2025 | $106.38 | $103.95 | $106.46 | $103.75 | 147,300 |
| 17/04/2025 | $107.50 | $107.56 | $108.44 | $107.18 | 313,200 |
| 16/04/2025 | $106.14 | $105.60 | $106.27 | $104.22 | 328,800 |
| 15/04/2025 | $107.76 | $109.79 | $110.59 | $107.12 | 219,400 |
| 14/04/2025 | $110.01 | $110.28 | $110.95 | $109.09 | 330,600 |
| 11/04/2025 | $112.87 | $110.76 | $113.23 | $109.70 | 241,000 |
| 10/04/2025 | $113.49 | $113.36 | $114.73 | $112.44 | 258,300 |
| 09/04/2025 | $116.44 | $107.00 | $118.50 | $106.87 | 463,100 |
| 08/04/2025 | $105.08 | $108.92 | $109.04 | $103.00 | 305,700 |
| 07/04/2025 | $108.81 | $107.45 | $110.00 | $106.20 | 310,800 |
| 04/04/2025 | $113.02 | $110.15 | $114.32 | $110.00 | 507,500 |
Graphs are not available, please refer to the detailed table