Find a quote
TFI INTERNATIONAL INC
209.73 Up 1.45 (0.69 %)
Delayed : 2026/05/27 17:40:00
- Previous close $208.28
- Opening $208.00
- Today High $213.12
- Today Low $207.99
- Price Bid $207.94
- Price Ask $207.94
- 52 Weeks High $213.12
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 208,008
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $209.73 | Down $ -0.11 | $209.73 | $209.73 | 22,300 |
| 03:59 PM | $209.84 | Up $0.19 | $209.94 | $209.62 | 4,000 |
| 03:58 PM | $209.65 | Down $ -0.22 | $209.85 | $209.65 | 4,200 |
| 03:57 PM | $209.87 | Down $ -0.26 | $210.25 | $209.87 | 5,000 |
| 03:56 PM | $210.13 | Up $0.24 | $210.13 | $209.86 | 4,000 |
| 03:55 PM | $209.89 | Up $0.06 | $209.89 | $209.70 | 300 |
| 03:54 PM | $209.83 | Up $0.20 | $209.83 | $209.50 | 4,200 |
| 03:53 PM | $209.63 | Up $0.00 | $209.63 | $209.63 | 200 |
| 03:52 PM | $209.63 | Down $0.00 | $209.63 | $209.63 | 200 |
| 03:50 PM | $209.63 | Up $0.12 | $209.63 | $209.51 | 800 |
| 03:50 PM | $209.63 | Up $0.00 | $209.63 | $209.51 | 0 |
| 03:49 PM | $209.51 | Down $ -0.14 | $209.66 | $209.40 | 1,300 |
| 03:48 PM | $209.65 | Up $0.02 | $209.65 | $209.64 | 400 |
| 03:47 PM | $209.63 | Down $ -0.02 | $209.63 | $209.62 | 200 |
| 03:46 PM | $209.65 | Up $0.05 | $209.66 | $209.60 | 800 |
| 03:44 PM | $209.60 | Up $0.38 | $209.60 | $209.60 | 200 |
| 03:44 PM | $209.60 | Up $0.00 | $209.60 | $209.60 | 0 |
| 03:41 PM | $209.22 | Down $ -0.10 | $209.22 | $209.22 | 100 |
| 03:41 PM | $209.22 | Up $0.00 | $209.22 | $209.22 | 0 |
| 03:41 PM | $209.22 | Up $0.00 | $209.22 | $209.22 | 0 |
| 03:40 PM | $209.32 | Down $ -0.07 | $209.60 | $209.32 | 500 |
| 03:37 PM | $209.39 | Down $ -0.08 | $209.50 | $209.39 | 600 |
| 03:37 PM | $209.39 | Up $0.00 | $209.50 | $209.39 | 0 |
| 03:37 PM | $209.39 | Up $0.00 | $209.50 | $209.39 | 0 |
| 03:36 PM | $209.47 | Up $0.50 | $209.47 | $209.32 | 700 |
| 03:34 PM | $208.97 | Down $ -0.03 | $208.97 | $208.97 | 100 |
| 03:34 PM | $208.97 | Up $0.00 | $208.97 | $208.97 | 0 |
| 03:33 PM | $209.00 | Down $ -0.03 | $209.14 | $209.00 | 6,700 |
| 03:32 PM | $209.04 | Up $0.13 | $209.14 | $209.03 | 1,600 |
| 03:31 PM | $208.90 | Down $ -0.25 | $208.90 | $208.90 | 100 |
| 03:29 PM | $209.15 | Up $0.16 | $209.15 | $209.15 | 100 |
| 03:29 PM | $209.15 | Up $0.00 | $209.15 | $209.15 | 0 |
| 03:28 PM | $208.99 | Down $ -0.16 | $209.03 | $208.93 | 3,800 |
| 03:24 PM | $209.16 | Up $0.21 | $209.16 | $208.93 | 200 |
| 03:24 PM | $209.16 | Up $0.00 | $209.16 | $208.93 | 0 |
| 03:24 PM | $209.16 | Up $0.00 | $209.16 | $208.93 | 0 |
| 03:24 PM | $209.16 | Up $0.00 | $209.16 | $208.93 | 0 |
| 03:23 PM | $208.95 | Down $ -0.51 | $208.95 | $208.95 | 100 |
| 03:19 PM | $209.46 | Up $0.46 | $209.46 | $209.02 | 600 |
| 03:19 PM | $209.46 | Up $0.00 | $209.46 | $209.02 | 0 |
| 03:19 PM | $209.46 | Up $0.00 | $209.46 | $209.02 | 0 |
| 03:19 PM | $209.46 | Up $0.00 | $209.46 | $209.02 | 0 |
| 03:17 PM | $209.00 | Down $ -0.01 | $209.02 | $208.97 | 800 |
| 03:17 PM | $209.00 | Up $0.00 | $209.02 | $208.97 | 0 |
| 03:15 PM | $209.01 | Down $ -0.17 | $209.02 | $209.01 | 400 |
| 03:15 PM | $209.01 | Up $0.00 | $209.02 | $209.01 | 0 |
| 03:06 PM | $209.18 | Down $ -0.20 | $209.20 | $209.18 | 200 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:06 PM | $209.18 | Up $0.00 | $209.20 | $209.18 | 0 |
| 03:05 PM | $209.38 | Down $ -0.35 | $209.38 | $209.38 | 1,100 |
| 03:03 PM | $209.73 | Up $0.22 | $209.73 | $209.73 | 100 |
| 03:03 PM | $209.73 | Up $0.00 | $209.73 | $209.73 | 0 |
| 02:59 PM | $209.51 | Up $0.03 | $209.51 | $209.49 | 500 |
| 02:59 PM | $209.51 | Up $0.00 | $209.51 | $209.49 | 0 |
| 02:59 PM | $209.51 | Up $0.00 | $209.51 | $209.49 | 0 |
| 02:59 PM | $209.51 | Up $0.00 | $209.51 | $209.49 | 0 |
| 02:58 PM | $209.48 | Up $0.31 | $209.48 | $209.48 | 100 |
| 02:54 PM | $209.17 | Down $ -0.05 | $209.23 | $209.17 | 300 |
| 02:54 PM | $209.17 | Up $0.00 | $209.23 | $209.17 | 0 |
| 02:54 PM | $209.17 | Up $0.00 | $209.23 | $209.17 | 0 |
| 02:54 PM | $209.17 | Up $0.00 | $209.23 | $209.17 | 0 |
| 02:53 PM | $209.22 | Down $ -0.07 | $209.22 | $209.22 | 100 |
| 02:52 PM | $209.29 | Up $0.29 | $209.29 | $209.29 | 100 |
| 02:43 PM | $209.00 | Down $ -0.02 | $209.00 | $209.00 | 100 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:43 PM | $209.00 | Up $0.00 | $209.00 | $209.00 | 0 |
| 02:41 PM | $209.02 | Down $ -0.11 | $209.02 | $209.02 | 200 |
| 02:41 PM | $209.02 | Up $0.00 | $209.02 | $209.02 | 0 |
| 02:39 PM | $209.13 | Down $ -0.12 | $209.13 | $209.13 | 100 |
| 02:39 PM | $209.13 | Up $0.00 | $209.13 | $209.13 | 0 |
| 02:38 PM | $209.25 | Down $ -0.34 | $209.34 | $209.25 | 1,100 |
| 02:36 PM | $209.60 | Up $0.06 | $209.60 | $209.53 | 900 |
| 02:36 PM | $209.60 | Up $0.00 | $209.60 | $209.53 | 0 |
| 02:33 PM | $209.53 | Down $ -0.16 | $209.53 | $209.53 | 100 |
| 02:33 PM | $209.53 | Up $0.00 | $209.53 | $209.53 | 0 |
| 02:33 PM | $209.53 | Up $0.00 | $209.53 | $209.53 | 0 |
| 02:30 PM | $209.69 | Up $0.68 | $209.69 | $209.37 | 600 |
| 02:30 PM | $209.69 | Up $0.00 | $209.69 | $209.37 | 0 |
| 02:30 PM | $209.69 | Up $0.00 | $209.69 | $209.37 | 0 |
| 02:28 PM | $209.01 | Up $0.14 | $209.01 | $209.00 | 500 |
| 02:28 PM | $209.01 | Up $0.00 | $209.01 | $209.00 | 0 |
| 02:25 PM | $208.87 | Up $0.37 | $208.87 | $208.62 | 5,100 |
| 02:25 PM | $208.87 | Up $0.00 | $208.87 | $208.62 | 0 |
| 02:25 PM | $208.87 | Up $0.00 | $208.87 | $208.62 | 0 |
| 02:22 PM | $208.50 | Up $0.25 | $208.50 | $208.50 | 100 |
| 02:22 PM | $208.50 | Up $0.00 | $208.50 | $208.50 | 0 |
| 02:22 PM | $208.50 | Up $0.00 | $208.50 | $208.50 | 0 |
| 02:21 PM | $208.25 | Down $ -0.40 | $208.26 | $208.25 | 300 |
| 02:19 PM | $208.65 | Down $ -0.05 | $208.65 | $208.47 | 200 |
| 02:19 PM | $208.65 | Up $0.00 | $208.65 | $208.47 | 0 |
| 02:18 PM | $208.70 | Down $ -0.35 | $208.97 | $208.70 | 800 |
| 02:16 PM | $209.05 | Down $ -0.11 | $209.05 | $209.05 | 100 |
| 02:16 PM | $209.05 | Up $0.00 | $209.05 | $209.05 | 0 |
| 02:15 PM | $209.16 | Down $ -0.29 | $209.19 | $209.16 | 200 |
| 02:14 PM | $209.45 | Up $0.04 | $209.45 | $209.45 | 200 |
| 02:13 PM | $209.41 | Up $0.09 | $209.62 | $209.41 | 600 |
| 02:11 PM | $209.32 | Down $ -0.03 | $209.48 | $209.32 | 400 |
| 02:11 PM | $209.32 | Up $0.00 | $209.48 | $209.32 | 0 |
| 02:10 PM | $209.35 | Up $0.07 | $209.35 | $209.35 | 100 |
| 02:09 PM | $209.28 | Down $ -0.19 | $209.54 | $209.28 | 2,900 |
| 02:08 PM | $209.47 | Up $0.04 | $209.47 | $209.40 | 200 |
| 02:07 PM | $209.43 | Down $ -0.02 | $209.54 | $209.43 | 200 |
| 02:06 PM | $209.45 | Down $ -0.26 | $209.45 | $209.45 | 100 |
| 02:05 PM | $209.71 | Up $0.04 | $209.78 | $209.71 | 700 |
| 02:04 PM | $209.67 | Up $0.18 | $209.68 | $209.35 | 500 |
| 02:03 PM | $209.49 | Down $ -0.19 | $209.50 | $209.49 | 600 |
| 02:02 PM | $209.68 | Down $ -0.08 | $209.71 | $209.68 | 200 |
| 02:01 PM | $209.76 | Down $ -0.16 | $209.99 | $209.65 | 700 |
| 02:00 PM | $209.92 | Down $ -0.01 | $209.92 | $209.92 | 100 |
| 01:59 PM | $209.93 | Up $0.06 | $210.01 | $209.92 | 400 |
| 01:58 PM | $209.87 | Up $0.04 | $209.87 | $209.87 | 100 |
| 01:57 PM | $209.83 | Up $0.04 | $209.83 | $209.83 | 100 |
| 01:56 PM | $209.79 | Down $ -0.04 | $209.93 | $209.79 | 400 |
| 01:55 PM | $209.83 | Up $0.28 | $209.83 | $209.49 | 800 |
| 01:54 PM | $209.56 | Up $0.21 | $209.56 | $209.56 | 300 |
| 01:53 PM | $209.35 | Down $ -0.42 | $209.50 | $209.35 | 500 |
| 01:52 PM | $209.77 | Up $0.16 | $209.80 | $209.56 | 300 |
| 01:51 PM | $209.61 | Up $0.22 | $209.66 | $209.61 | 300 |
| 01:49 PM | $209.39 | Down $ -0.05 | $209.39 | $209.38 | 200 |
| 01:49 PM | $209.39 | Up $0.00 | $209.39 | $209.38 | 0 |
| 01:48 PM | $209.44 | Up $0.36 | $209.50 | $209.44 | 600 |
| 01:47 PM | $209.08 | Down $ -0.17 | $209.08 | $209.08 | 200 |
| 01:46 PM | $209.25 | Down $ -0.23 | $209.26 | $209.25 | 300 |
| 01:45 PM | $209.48 | Down $ -0.16 | $209.48 | $209.48 | 100 |
| 01:43 PM | $209.64 | Down $ -0.11 | $209.73 | $209.64 | 400 |
| 01:43 PM | $209.64 | Up $0.00 | $209.73 | $209.64 | 0 |
| 01:42 PM | $209.75 | Up $0.42 | $209.91 | $209.52 | 800 |
| 01:41 PM | $209.33 | Down $ -0.03 | $209.33 | $209.33 | 100 |
| 01:40 PM | $209.36 | Down $ -0.27 | $209.36 | $209.36 | 200 |
| 01:38 PM | $209.63 | Down $ -0.70 | $210.20 | $209.63 | 2,600 |
| 01:38 PM | $209.63 | Up $0.00 | $210.20 | $209.63 | 0 |
| 01:37 PM | $210.33 | Down $ -0.18 | $210.50 | $210.33 | 800 |
| 01:35 PM | $210.51 | Down $ -0.30 | $210.51 | $210.51 | 100 |
| 01:35 PM | $210.51 | Up $0.00 | $210.51 | $210.51 | 0 |
| 01:32 PM | $210.81 | Down $ -0.10 | $210.81 | $210.81 | 100 |
| 01:32 PM | $210.81 | Up $0.00 | $210.81 | $210.81 | 0 |
| 01:32 PM | $210.81 | Up $0.00 | $210.81 | $210.81 | 0 |
| 01:31 PM | $210.91 | Down $ -0.07 | $210.91 | $210.91 | 300 |
| 01:30 PM | $210.98 | Down $ -0.02 | $210.99 | $210.98 | 300 |
| 01:27 PM | $211.00 | Down $ -0.07 | $211.01 | $211.00 | 400 |
| 01:27 PM | $211.00 | Up $0.00 | $211.01 | $211.00 | 0 |
| 01:27 PM | $211.00 | Up $0.00 | $211.01 | $211.00 | 0 |
| 01:25 PM | $211.07 | Up $0.03 | $211.07 | $211.07 | 100 |
| 01:25 PM | $211.07 | Up $0.00 | $211.07 | $211.07 | 0 |
| 01:20 PM | $211.04 | Down $ -0.02 | $211.04 | $211.04 | 100 |
| 01:20 PM | $211.04 | Up $0.00 | $211.04 | $211.04 | 0 |
| 01:20 PM | $211.04 | Up $0.00 | $211.04 | $211.04 | 0 |
| 01:20 PM | $211.04 | Up $0.00 | $211.04 | $211.04 | 0 |
| 01:20 PM | $211.04 | Up $0.00 | $211.04 | $211.04 | 0 |
| 01:19 PM | $211.06 | Down $ -0.42 | $211.24 | $211.06 | 1,000 |
| 01:18 PM | $211.48 | Up $0.11 | $211.57 | $211.48 | 600 |
| 01:16 PM | $211.37 | Up $0.40 | $211.37 | $211.03 | 500 |
| 01:16 PM | $211.37 | Up $0.00 | $211.37 | $211.03 | 0 |
| 01:13 PM | $210.97 | Down $ -0.04 | $211.01 | $210.97 | 500 |
| 01:13 PM | $210.97 | Up $0.00 | $211.01 | $210.97 | 0 |
| 01:13 PM | $210.97 | Up $0.00 | $211.01 | $210.97 | 0 |
| 01:12 PM | $211.01 | Up $0.01 | $211.01 | $211.01 | 100 |
| 01:11 PM | $211.00 | Down $ -0.03 | $211.00 | $211.00 | 100 |
| 01:10 PM | $211.03 | Down $ -0.39 | $211.55 | $211.03 | 600 |
| 01:09 PM | $211.42 | Down $ -0.01 | $211.42 | $211.42 | 100 |
| 01:08 PM | $211.43 | Down $ -0.05 | $211.45 | $211.43 | 300 |
| 01:07 PM | $211.48 | Down $ -0.72 | $211.91 | $211.48 | 200 |
| 01:06 PM | $212.20 | Down $ -0.07 | $212.22 | $212.20 | 700 |
| 12:57 PM | $212.27 | Down $ -0.13 | $212.27 | $212.27 | 100 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:57 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:56 PM | $212.40 | Down $ -0.01 | $212.40 | $212.40 | 100 |
| 12:55 PM | $212.41 | Down $ -0.22 | $212.41 | $212.41 | 200 |
| 12:51 PM | $212.63 | Up $0.01 | $212.85 | $212.63 | 200 |
| 12:51 PM | $212.63 | Up $0.00 | $212.85 | $212.63 | 0 |
| 12:51 PM | $212.63 | Up $0.00 | $212.85 | $212.63 | 0 |
| 12:51 PM | $212.63 | Up $0.00 | $212.85 | $212.63 | 0 |
| 12:49 PM | $212.62 | Up $0.02 | $212.62 | $212.61 | 400 |
| 12:49 PM | $212.62 | Up $0.00 | $212.62 | $212.61 | 0 |
| 12:48 PM | $212.60 | Up $0.33 | $212.61 | $212.56 | 500 |
| 12:46 PM | $212.27 | Down $ -0.21 | $212.27 | $212.27 | 200 |
| 12:46 PM | $212.27 | Up $0.00 | $212.27 | $212.27 | 0 |
| 12:43 PM | $212.48 | Down $ -0.07 | $212.55 | $212.48 | 700 |
| 12:43 PM | $212.48 | Up $0.00 | $212.55 | $212.48 | 0 |
| 12:43 PM | $212.48 | Up $0.00 | $212.55 | $212.48 | 0 |
| 12:39 PM | $212.55 | Down $ -0.03 | $212.56 | $212.55 | 500 |
| 12:39 PM | $212.55 | Up $0.00 | $212.56 | $212.55 | 0 |
| 12:39 PM | $212.55 | Up $0.00 | $212.56 | $212.55 | 0 |
| 12:39 PM | $212.55 | Up $0.00 | $212.56 | $212.55 | 0 |
| 12:37 PM | $212.58 | Down $ -0.17 | $212.58 | $212.57 | 600 |
| 12:37 PM | $212.58 | Up $0.00 | $212.58 | $212.57 | 0 |
| 12:34 PM | $212.75 | Up $0.02 | $212.75 | $212.69 | 600 |
| 12:34 PM | $212.75 | Up $0.00 | $212.75 | $212.69 | 0 |
| 12:34 PM | $212.75 | Up $0.00 | $212.75 | $212.69 | 0 |
| 12:33 PM | $212.73 | Up $0.00 | $212.73 | $212.73 | 200 |
| 12:32 PM | $212.73 | Up $0.42 | $212.74 | $212.50 | 300 |
| 12:27 PM | $212.31 | Down $ -0.13 | $212.50 | $212.31 | 300 |
| 12:27 PM | $212.31 | Up $0.00 | $212.50 | $212.31 | 0 |
| 12:27 PM | $212.31 | Up $0.00 | $212.50 | $212.31 | 0 |
| 12:27 PM | $212.31 | Up $0.00 | $212.50 | $212.31 | 0 |
| 12:27 PM | $212.31 | Up $0.00 | $212.50 | $212.31 | 0 |
| 12:24 PM | $212.44 | Up $0.10 | $212.44 | $212.40 | 300 |
| 12:24 PM | $212.44 | Up $0.00 | $212.44 | $212.40 | 0 |
| 12:24 PM | $212.44 | Up $0.00 | $212.44 | $212.40 | 0 |
| 12:22 PM | $212.34 | Up $0.40 | $212.34 | $212.34 | 100 |
| 12:22 PM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
| 12:20 PM | $211.94 | Down $ -0.27 | $211.94 | $211.94 | 100 |
| 12:20 PM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 12:17 PM | $212.21 | Down $ -0.14 | $212.21 | $212.18 | 900 |
| 12:17 PM | $212.21 | Up $0.00 | $212.21 | $212.18 | 0 |
| 12:17 PM | $212.21 | Up $0.00 | $212.21 | $212.18 | 0 |
| 12:14 PM | $212.35 | Down $ -0.09 | $212.35 | $212.35 | 100 |
| 12:14 PM | $212.35 | Up $0.00 | $212.35 | $212.35 | 0 |
| 12:14 PM | $212.35 | Up $0.00 | $212.35 | $212.35 | 0 |
| 12:11 PM | $212.44 | Down $ -0.22 | $212.53 | $212.44 | 500 |
| 12:11 PM | $212.44 | Up $0.00 | $212.53 | $212.44 | 0 |
| 12:11 PM | $212.44 | Up $0.00 | $212.53 | $212.44 | 0 |
| 12:10 PM | $212.66 | Down $ -0.46 | $212.70 | $212.66 | 300 |
| 12:09 PM | $213.12 | Up $0.05 | $213.12 | $213.07 | 200 |
| 12:08 PM | $213.07 | Up $0.38 | $213.07 | $213.07 | 100 |
| 12:07 PM | $212.69 | Down $ -0.04 | $213.07 | $212.69 | 400 |
| 12:05 PM | $212.73 | Up $0.34 | $212.73 | $212.46 | 800 |
| 12:05 PM | $212.73 | Up $0.00 | $212.73 | $212.46 | 0 |
| 12:04 PM | $212.39 | Down $ -0.03 | $212.39 | $212.39 | 100 |
| 12:03 PM | $212.42 | Up $0.16 | $212.49 | $212.42 | 200 |
| 12:02 PM | $212.26 | Up $0.14 | $212.26 | $212.13 | 300 |
| 12:01 PM | $212.12 | Up $0.03 | $212.25 | $212.08 | 2,000 |
| 12:00 PM | $212.09 | Down $ -0.01 | $212.15 | $212.09 | 200 |
| 11:58 AM | $212.10 | Up $0.01 | $212.10 | $212.10 | 100 |
| 11:58 AM | $212.10 | Up $0.00 | $212.10 | $212.10 | 0 |
| 11:57 AM | $212.09 | Up $0.00 | $212.09 | $212.09 | 100 |
| 11:56 AM | $212.09 | Up $0.08 | $212.09 | $211.92 | 1,600 |
| 11:55 AM | $212.01 | Up $0.57 | $212.07 | $211.58 | 2,200 |
| 11:52 AM | $211.44 | Down $ -0.04 | $211.44 | $211.44 | 100 |
| 11:52 AM | $211.44 | Up $0.00 | $211.44 | $211.44 | 0 |
| 11:52 AM | $211.44 | Up $0.00 | $211.44 | $211.44 | 0 |
| 11:51 AM | $211.48 | Down $ -0.27 | $211.74 | $211.48 | 9,300 |
| 11:50 AM | $211.75 | Up $0.31 | $211.75 | $211.72 | 1,300 |
| 11:47 AM | $211.44 | Down $ -0.01 | $211.44 | $211.36 | 900 |
| 11:47 AM | $211.44 | Up $0.00 | $211.44 | $211.36 | 0 |
| 11:47 AM | $211.44 | Up $0.00 | $211.44 | $211.36 | 0 |
| 11:46 AM | $211.45 | Down $ -0.16 | $211.45 | $211.45 | 100 |
| 11:44 AM | $211.61 | Up $0.41 | $211.74 | $211.55 | 1,300 |
| 11:44 AM | $211.61 | Up $0.00 | $211.74 | $211.55 | 0 |
| 11:38 AM | $211.20 | Down $ -0.42 | $211.21 | $211.20 | 200 |
| 11:38 AM | $211.20 | Up $0.00 | $211.21 | $211.20 | 0 |
| 11:38 AM | $211.20 | Up $0.00 | $211.21 | $211.20 | 0 |
| 11:38 AM | $211.20 | Up $0.00 | $211.21 | $211.20 | 0 |
| 11:38 AM | $211.20 | Up $0.00 | $211.21 | $211.20 | 0 |
| 11:38 AM | $211.20 | Up $0.00 | $211.21 | $211.20 | 0 |
| 11:35 AM | $211.62 | Down $ -0.01 | $211.62 | $211.62 | 100 |
| 11:35 AM | $211.62 | Up $0.00 | $211.62 | $211.62 | 0 |
| 11:35 AM | $211.62 | Up $0.00 | $211.62 | $211.62 | 0 |
| 11:34 AM | $211.63 | Down $ -0.04 | $211.63 | $211.63 | 100 |
| 11:33 AM | $211.67 | Down $ -0.27 | $211.86 | $211.67 | 400 |
| 11:32 AM | $211.94 | Up $0.26 | $211.94 | $211.76 | 200 |
| 11:31 AM | $211.68 | Up $0.29 | $211.75 | $211.36 | 1,400 |
| 11:30 AM | $211.39 | Up $0.08 | $211.40 | $211.33 | 400 |
| 11:29 AM | $211.31 | Up $0.64 | $211.31 | $210.65 | 5,600 |
| 11:25 AM | $210.67 | Up $0.15 | $210.67 | $210.67 | 100 |
| 11:25 AM | $210.67 | Up $0.00 | $210.67 | $210.67 | 0 |
| 11:25 AM | $210.67 | Up $0.00 | $210.67 | $210.67 | 0 |
| 11:25 AM | $210.67 | Up $0.00 | $210.67 | $210.67 | 0 |
| 11:24 AM | $210.52 | Down $ -0.06 | $210.52 | $210.52 | 100 |
| 11:23 AM | $210.58 | Up $0.08 | $210.58 | $210.37 | 500 |
| 11:22 AM | $210.50 | Down $ -0.05 | $210.56 | $210.50 | 1,200 |
| 11:21 AM | $210.55 | Up $0.39 | $210.55 | $210.55 | 100 |
| 11:17 AM | $210.16 | Down $ -0.40 | $210.18 | $210.16 | 1,200 |
| 11:17 AM | $210.16 | Up $0.00 | $210.18 | $210.16 | 0 |
| 11:17 AM | $210.16 | Up $0.00 | $210.18 | $210.16 | 0 |
| 11:17 AM | $210.16 | Up $0.00 | $210.18 | $210.16 | 0 |
| 11:14 AM | $210.56 | Down $ -0.10 | $210.56 | $210.51 | 400 |
| 11:14 AM | $210.56 | Up $0.00 | $210.56 | $210.51 | 0 |
| 11:14 AM | $210.56 | Up $0.00 | $210.56 | $210.51 | 0 |
| 11:08 AM | $210.66 | Up $0.64 | $210.66 | $210.26 | 200 |
| 11:08 AM | $210.66 | Up $0.00 | $210.66 | $210.26 | 0 |
| 11:08 AM | $210.66 | Up $0.00 | $210.66 | $210.26 | 0 |
| 11:08 AM | $210.66 | Up $0.00 | $210.66 | $210.26 | 0 |
| 11:08 AM | $210.66 | Up $0.00 | $210.66 | $210.26 | 0 |
| 11:08 AM | $210.66 | Up $0.00 | $210.66 | $210.26 | 0 |
| 11:05 AM | $210.02 | Down $ -0.27 | $210.30 | $210.02 | 2,000 |
| 11:05 AM | $210.02 | Up $0.00 | $210.30 | $210.02 | 0 |
| 11:05 AM | $210.02 | Up $0.00 | $210.30 | $210.02 | 0 |
| 11:03 AM | $210.29 | Up $0.07 | $210.29 | $210.29 | 100 |
| 11:03 AM | $210.29 | Up $0.00 | $210.29 | $210.29 | 0 |
| 11:01 AM | $210.22 | Up $0.29 | $210.22 | $210.12 | 400 |
| 11:01 AM | $210.22 | Up $0.00 | $210.22 | $210.12 | 0 |
| 10:59 AM | $209.93 | Down $ -0.16 | $209.93 | $209.93 | 100 |
| 10:59 AM | $209.93 | Up $0.00 | $209.93 | $209.93 | 0 |
| 10:55 AM | $210.09 | Up $0.44 | $210.09 | $210.07 | 400 |
| 10:55 AM | $210.09 | Up $0.00 | $210.09 | $210.07 | 0 |
| 10:55 AM | $210.09 | Up $0.00 | $210.09 | $210.07 | 0 |
| 10:55 AM | $210.09 | Up $0.00 | $210.09 | $210.07 | 0 |
| 10:52 AM | $209.65 | Down $ -0.21 | $209.65 | $209.65 | 100 |
| 10:52 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 10:52 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 10:49 AM | $209.86 | Up $0.00 | $209.86 | $209.86 | 100 |
| 10:49 AM | $209.86 | Up $0.00 | $209.86 | $209.86 | 0 |
| 10:49 AM | $209.86 | Up $0.00 | $209.86 | $209.86 | 0 |
| 10:46 AM | $209.86 | Down $ -0.19 | $210.06 | $209.86 | 1,100 |
| 10:46 AM | $209.86 | Up $0.00 | $210.06 | $209.86 | 0 |
| 10:46 AM | $209.86 | Up $0.00 | $210.06 | $209.86 | 0 |
| 10:45 AM | $210.05 | Up $0.02 | $210.05 | $210.05 | 300 |
| 10:42 AM | $210.03 | Down $ -0.56 | $210.03 | $210.03 | 300 |
| 10:42 AM | $210.03 | Up $0.00 | $210.03 | $210.03 | 0 |
| 10:42 AM | $210.03 | Up $0.00 | $210.03 | $210.03 | 0 |
| 10:38 AM | $210.59 | Down $ -0.10 | $210.68 | $210.59 | 200 |
| 10:38 AM | $210.59 | Up $0.00 | $210.68 | $210.59 | 0 |
| 10:38 AM | $210.59 | Up $0.00 | $210.68 | $210.59 | 0 |
| 10:38 AM | $210.59 | Up $0.00 | $210.68 | $210.59 | 0 |
| 10:36 AM | $210.69 | Up $0.00 | $210.75 | $210.69 | 900 |
| 10:36 AM | $210.69 | Up $0.00 | $210.75 | $210.69 | 0 |
| 10:34 AM | $210.69 | Up $0.41 | $210.69 | $210.69 | 100 |
| 10:34 AM | $210.69 | Up $0.00 | $210.69 | $210.69 | 0 |
| 10:32 AM | $210.28 | Down $ -0.13 | $210.78 | $210.28 | 1,900 |
| 10:32 AM | $210.28 | Up $0.00 | $210.78 | $210.28 | 0 |
| 10:31 AM | $210.41 | Down $ -0.04 | $210.59 | $210.41 | 2,200 |
| 10:29 AM | $210.45 | Up $0.43 | $210.58 | $210.03 | 1,500 |
| 10:29 AM | $210.45 | Up $0.00 | $210.58 | $210.03 | 0 |
| 10:28 AM | $210.02 | Up $0.47 | $210.02 | $210.01 | 700 |
| 10:27 AM | $209.55 | Down $ -0.24 | $209.79 | $209.51 | 800 |
| 10:26 AM | $209.79 | Down $ -0.10 | $209.94 | $209.79 | 1,300 |
| 10:24 AM | $209.89 | Up $0.04 | $210.01 | $209.43 | 4,100 |
| 10:24 AM | $209.89 | Up $0.00 | $210.01 | $209.43 | 0 |
| 10:22 AM | $209.85 | Up $0.07 | $210.15 | $209.85 | 2,500 |
| 10:22 AM | $209.85 | Up $0.00 | $210.15 | $209.85 | 0 |
| 10:14 AM | $209.78 | Down $ -0.23 | $209.78 | $209.77 | 200 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:14 AM | $209.78 | Up $0.00 | $209.78 | $209.77 | 0 |
| 10:13 AM | $210.01 | Down $ -0.24 | $210.01 | $209.99 | 400 |
| 10:11 AM | $210.25 | Down $ -0.24 | $210.50 | $210.25 | 1,100 |
| 10:11 AM | $210.25 | Up $0.00 | $210.50 | $210.25 | 0 |
| 10:10 AM | $210.49 | Up $0.00 | $210.50 | $210.49 | 300 |
| 10:09 AM | $210.49 | Down $ -0.20 | $210.49 | $210.49 | 200 |
| 10:08 AM | $210.69 | Up $0.25 | $210.69 | $210.69 | 100 |
| 10:06 AM | $210.44 | Down $ -0.02 | $210.66 | $210.44 | 200 |
| 10:06 AM | $210.44 | Up $0.00 | $210.66 | $210.44 | 0 |
| 10:04 AM | $210.46 | Up $0.07 | $210.66 | $210.46 | 700 |
| 10:04 AM | $210.46 | Up $0.00 | $210.66 | $210.46 | 0 |
| 10:02 AM | $210.39 | Down $ -0.27 | $211.06 | $210.39 | 500 |
| 10:02 AM | $210.39 | Up $0.00 | $211.06 | $210.39 | 0 |
| 10:00 AM | $210.66 | Up $1.01 | $210.66 | $210.03 | 2,900 |
| 10:00 AM | $210.66 | Up $0.00 | $210.66 | $210.03 | 0 |
| 09:59 AM | $209.65 | Down $ -0.48 | $209.72 | $209.59 | 500 |
| 09:55 AM | $210.13 | Down $ -0.42 | $210.31 | $210.13 | 600 |
| 09:55 AM | $210.13 | Up $0.00 | $210.31 | $210.13 | 0 |
| 09:55 AM | $210.13 | Up $0.00 | $210.31 | $210.13 | 0 |
| 09:55 AM | $210.13 | Up $0.00 | $210.31 | $210.13 | 0 |
| 09:54 AM | $210.55 | Down $ -0.05 | $211.09 | $210.55 | 1,000 |
| 09:53 AM | $210.60 | Down $ -0.21 | $210.77 | $210.30 | 1,900 |
| 09:52 AM | $210.81 | Up $0.82 | $210.81 | $210.08 | 1,700 |
| 09:51 AM | $209.99 | Up $0.04 | $209.99 | $209.98 | 500 |
| 09:50 AM | $209.95 | Up $1.10 | $209.95 | $209.60 | 800 |
| 09:48 AM | $208.85 | Down $ -0.02 | $209.55 | $208.85 | 2,000 |
| 09:48 AM | $208.85 | Up $0.00 | $209.55 | $208.85 | 0 |
| 09:47 AM | $208.87 | Down $ -0.63 | $209.28 | $208.87 | 900 |
| 09:46 AM | $209.50 | Down $ -0.25 | $209.50 | $209.50 | 1,300 |
| 09:44 AM | $209.75 | Up $0.86 | $209.75 | $208.87 | 7,700 |
| 09:44 AM | $209.75 | Up $0.00 | $209.75 | $208.87 | 0 |
| 09:43 AM | $208.89 | Down $ -0.56 | $208.89 | $208.89 | 100 |
| 09:35 AM | $209.45 | Down $ -0.15 | $209.61 | $209.44 | 1,200 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:35 AM | $209.45 | Up $0.00 | $209.61 | $209.44 | 0 |
| 09:34 AM | $209.60 | Down $ -0.20 | $209.62 | $209.60 | 800 |
| 09:33 AM | $209.80 | Up $0.34 | $210.00 | $209.45 | 3,000 |
| 09:32 AM | $209.46 | Down $ -1.10 | $209.51 | $209.46 | 400 |
| 09:30 AM | $210.56 | Up $2.28 | $210.56 | $207.99 | 6,100 |
| 09:30 AM | $210.56 | Up $0.00 | $210.56 | $207.99 | 0 |
| Previous close | $208.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table