Find a quote
TFI INTERNATIONAL INC
147.78 Up 1.01 (0.68 %)
Delayed : 2026/01/29 17:40:00
- Previous close $146.77
- Opening $147.69
- Today High $148.00
- Today Low $146.00
- Price Bid $145.00
- Price Ask $145.00
- 52 Weeks High $201.69
- 52 Weeks Low $102.57
- Size Bid 5
- Size Ask 1
- Volume 215,378
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $147.78 | Up $0.15 | $147.78 | $147.78 | 30,500 |
| 03:59 PM | $147.63 | Down $ -0.01 | $147.77 | $147.62 | 4,500 |
| 03:58 PM | $147.64 | Up $0.05 | $147.64 | $147.58 | 2,100 |
| 03:57 PM | $147.59 | Up $0.09 | $147.59 | $147.50 | 2,700 |
| 03:56 PM | $147.50 | Down $ -0.05 | $147.60 | $147.50 | 3,700 |
| 03:55 PM | $147.55 | Up $0.06 | $147.60 | $147.49 | 4,700 |
| 03:54 PM | $147.49 | Down $ -0.01 | $147.55 | $147.47 | 2,900 |
| 03:53 PM | $147.50 | Down $ -0.06 | $147.52 | $147.48 | 2,700 |
| 03:51 PM | $147.56 | Down $ -0.03 | $147.63 | $147.53 | 500 |
| 03:51 PM | $147.56 | Up $0.00 | $147.63 | $147.53 | 0 |
| 03:50 PM | $147.59 | Up $0.26 | $147.59 | $147.33 | 2,700 |
| 03:49 PM | $147.33 | Down $ -0.16 | $147.40 | $147.33 | 2,300 |
| 03:48 PM | $147.49 | Up $0.08 | $147.49 | $147.41 | 1,300 |
| 03:45 PM | $147.41 | Down $ -0.12 | $147.51 | $147.41 | 700 |
| 03:45 PM | $147.41 | Up $0.00 | $147.51 | $147.41 | 0 |
| 03:45 PM | $147.41 | Up $0.00 | $147.51 | $147.41 | 0 |
| 03:44 PM | $147.53 | Down $ -0.18 | $147.80 | $147.53 | 2,100 |
| 03:43 PM | $147.71 | Up $0.03 | $147.71 | $147.65 | 400 |
| 03:42 PM | $147.68 | Up $0.03 | $147.70 | $147.62 | 1,700 |
| 03:41 PM | $147.65 | Down $ -0.19 | $147.66 | $147.65 | 600 |
| 03:39 PM | $147.84 | Up $0.13 | $147.84 | $147.63 | 3,900 |
| 03:39 PM | $147.84 | Up $0.00 | $147.84 | $147.63 | 0 |
| 03:38 PM | $147.71 | Up $0.03 | $147.71 | $147.71 | 100 |
| 03:37 PM | $147.68 | Up $0.00 | $147.71 | $147.65 | 3,400 |
| 03:36 PM | $147.68 | Down $ -0.02 | $147.76 | $147.68 | 1,400 |
| 03:35 PM | $147.70 | Down $ -0.03 | $147.76 | $147.70 | 900 |
| 03:34 PM | $147.73 | Up $0.00 | $147.73 | $147.73 | 600 |
| 03:33 PM | $147.73 | Down $ -0.14 | $147.86 | $147.73 | 1,300 |
| 03:32 PM | $147.87 | Down $ -0.10 | $147.95 | $147.87 | 2,300 |
| 03:30 PM | $147.97 | Up $0.19 | $147.97 | $147.88 | 700 |
| 03:30 PM | $147.97 | Up $0.00 | $147.97 | $147.88 | 0 |
| 03:28 PM | $147.78 | Down $ -0.03 | $147.78 | $147.77 | 1,000 |
| 03:28 PM | $147.78 | Up $0.00 | $147.78 | $147.77 | 0 |
| 03:27 PM | $147.81 | Down $ -0.16 | $147.91 | $147.81 | 1,300 |
| 03:26 PM | $147.97 | Up $0.00 | $148.00 | $147.97 | 1,400 |
| 03:25 PM | $147.97 | Up $0.04 | $147.97 | $147.97 | 100 |
| 03:24 PM | $147.93 | Up $0.08 | $147.93 | $147.92 | 300 |
| 03:23 PM | $147.85 | Up $0.09 | $147.85 | $147.85 | 100 |
| 03:22 PM | $147.76 | Up $0.21 | $147.76 | $147.65 | 600 |
| 03:20 PM | $147.55 | Up $0.07 | $147.55 | $147.55 | 100 |
| 03:20 PM | $147.55 | Up $0.00 | $147.55 | $147.55 | 0 |
| 03:19 PM | $147.48 | Down $ -0.09 | $147.48 | $147.48 | 100 |
| 03:18 PM | $147.57 | Up $0.00 | $147.58 | $147.50 | 1,000 |
| 03:17 PM | $147.57 | Down $ -0.06 | $147.69 | $147.56 | 1,500 |
| 03:16 PM | $147.63 | Up $0.11 | $147.63 | $147.63 | 200 |
| 03:15 PM | $147.52 | Down $ -0.08 | $147.52 | $147.52 | 100 |
| 03:13 PM | $147.60 | Up $0.17 | $147.60 | $147.43 | 300 |
| 03:13 PM | $147.60 | Up $0.00 | $147.60 | $147.43 | 0 |
| 03:12 PM | $147.43 | Down $ -0.06 | $147.43 | $147.43 | 100 |
| 03:10 PM | $147.49 | Up $0.09 | $147.49 | $147.36 | 2,700 |
| 03:10 PM | $147.49 | Up $0.00 | $147.49 | $147.36 | 0 |
| 03:08 PM | $147.40 | Up $0.04 | $147.40 | $147.40 | 100 |
| 03:08 PM | $147.40 | Up $0.00 | $147.40 | $147.40 | 0 |
| 03:04 PM | $147.36 | Up $0.10 | $147.36 | $147.36 | 100 |
| 03:04 PM | $147.36 | Up $0.00 | $147.36 | $147.36 | 0 |
| 03:04 PM | $147.36 | Up $0.00 | $147.36 | $147.36 | 0 |
| 03:04 PM | $147.36 | Up $0.00 | $147.36 | $147.36 | 0 |
| 03:03 PM | $147.26 | Up $0.14 | $147.26 | $147.17 | 300 |
| 03:02 PM | $147.12 | Up $0.00 | $147.20 | $147.12 | 25,100 |
| 03:01 PM | $147.12 | Up $0.08 | $147.12 | $147.11 | 200 |
| 02:59 PM | $147.04 | Down $ -0.19 | $147.24 | $147.04 | 6,400 |
| 02:59 PM | $147.04 | Up $0.00 | $147.24 | $147.04 | 0 |
| 02:58 PM | $147.23 | Down $ -0.05 | $147.23 | $147.23 | 100 |
| 02:56 PM | $147.28 | Down $ -0.02 | $147.28 | $147.28 | 100 |
| 02:56 PM | $147.28 | Up $0.00 | $147.28 | $147.28 | 0 |
| 02:55 PM | $147.30 | Down $ -0.23 | $147.54 | $147.30 | 1,300 |
| 02:54 PM | $147.54 | Down $0.00 | $147.62 | $147.54 | 200 |
| 02:53 PM | $147.54 | Up $0.08 | $147.54 | $147.54 | 100 |
| 02:50 PM | $147.46 | Up $0.08 | $147.46 | $147.46 | 100 |
| 02:50 PM | $147.46 | Up $0.00 | $147.46 | $147.46 | 0 |
| 02:50 PM | $147.46 | Up $0.00 | $147.46 | $147.46 | 0 |
| 02:49 PM | $147.38 | Up $0.00 | $147.38 | $147.38 | 200 |
| 02:48 PM | $147.38 | Down $ -0.09 | $147.46 | $147.38 | 1,100 |
| 02:47 PM | $147.47 | Down $ -0.03 | $147.51 | $147.42 | 2,500 |
| 02:46 PM | $147.50 | Up $0.00 | $147.51 | $147.50 | 400 |
| 02:45 PM | $147.50 | Up $0.01 | $147.50 | $147.50 | 1,800 |
| 02:43 PM | $147.49 | Down $ -0.04 | $147.49 | $147.49 | 100 |
| 02:43 PM | $147.49 | Up $0.00 | $147.49 | $147.49 | 0 |
| 02:41 PM | $147.53 | Up $0.15 | $147.53 | $147.53 | 100 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.53 | 0 |
| 02:37 PM | $147.38 | Up $0.21 | $147.38 | $147.26 | 600 |
| 02:37 PM | $147.38 | Up $0.00 | $147.38 | $147.26 | 0 |
| 02:37 PM | $147.38 | Up $0.00 | $147.38 | $147.26 | 0 |
| 02:37 PM | $147.38 | Up $0.00 | $147.38 | $147.26 | 0 |
| 02:36 PM | $147.17 | Up $0.17 | $147.17 | $147.17 | 100 |
| 02:35 PM | $147.00 | Down $ -0.15 | $147.13 | $146.91 | 1,300 |
| 02:34 PM | $147.15 | Up $0.25 | $147.15 | $147.15 | 100 |
| 02:33 PM | $146.90 | Down $ -0.14 | $147.08 | $146.90 | 1,100 |
| 02:32 PM | $147.04 | Up $0.25 | $147.04 | $146.95 | 200 |
| 02:31 PM | $146.79 | Up $0.24 | $146.79 | $146.41 | 3,800 |
| 02:30 PM | $146.55 | Down $ -0.69 | $147.15 | $146.45 | 9,100 |
| 02:29 PM | $147.24 | Up $0.22 | $147.24 | $146.99 | 500 |
| 02:27 PM | $147.02 | Down $ -0.14 | $147.02 | $147.02 | 100 |
| 02:27 PM | $147.02 | Up $0.00 | $147.02 | $147.02 | 0 |
| 02:26 PM | $147.16 | Up $0.12 | $147.16 | $147.16 | 100 |
| 02:25 PM | $147.04 | Down $ -0.06 | $147.04 | $147.04 | 100 |
| 02:23 PM | $147.10 | Up $0.16 | $147.10 | $147.10 | 100 |
| 02:23 PM | $147.10 | Up $0.00 | $147.10 | $147.10 | 0 |
| 02:20 PM | $146.94 | Down $ -0.22 | $146.94 | $146.90 | 200 |
| 02:20 PM | $146.94 | Up $0.00 | $146.94 | $146.90 | 0 |
| 02:20 PM | $146.94 | Up $0.00 | $146.94 | $146.90 | 0 |
| 02:12 PM | $147.16 | Up $0.28 | $147.16 | $147.16 | 100 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:12 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 0 |
| 02:10 PM | $146.88 | Down $ -0.14 | $147.02 | $146.88 | 200 |
| 02:10 PM | $146.88 | Up $0.00 | $147.02 | $146.88 | 0 |
| 02:08 PM | $147.02 | Up $0.00 | $147.02 | $146.97 | 900 |
| 02:08 PM | $147.02 | Up $0.00 | $147.02 | $146.97 | 0 |
| 02:06 PM | $147.02 | Up $0.12 | $147.02 | $147.02 | 100 |
| 02:06 PM | $147.02 | Up $0.00 | $147.02 | $147.02 | 0 |
| 02:02 PM | $146.90 | Up $0.32 | $146.90 | $146.76 | 800 |
| 02:02 PM | $146.90 | Up $0.00 | $146.90 | $146.76 | 0 |
| 02:02 PM | $146.90 | Up $0.00 | $146.90 | $146.76 | 0 |
| 02:02 PM | $146.90 | Up $0.00 | $146.90 | $146.76 | 0 |
| 02:01 PM | $146.58 | Down $ -0.19 | $146.58 | $146.58 | 100 |
| 02:00 PM | $146.77 | Up $0.20 | $146.77 | $146.57 | 200 |
| 01:59 PM | $146.57 | Down $ -0.46 | $146.96 | $146.57 | 1,200 |
| 01:58 PM | $147.03 | Down $ -0.13 | $147.04 | $147.01 | 800 |
| 01:56 PM | $147.17 | Up $0.01 | $147.17 | $147.17 | 100 |
| 01:56 PM | $147.17 | Up $0.00 | $147.17 | $147.17 | 0 |
| 01:51 PM | $147.15 | Down $ -0.02 | $147.15 | $147.15 | 100 |
| 01:51 PM | $147.15 | Up $0.00 | $147.15 | $147.15 | 0 |
| 01:51 PM | $147.15 | Up $0.00 | $147.15 | $147.15 | 0 |
| 01:51 PM | $147.15 | Up $0.00 | $147.15 | $147.15 | 0 |
| 01:51 PM | $147.15 | Up $0.00 | $147.15 | $147.15 | 0 |
| 01:48 PM | $147.17 | Down $ -0.01 | $147.17 | $147.17 | 500 |
| 01:48 PM | $147.17 | Up $0.00 | $147.17 | $147.17 | 0 |
| 01:48 PM | $147.17 | Up $0.00 | $147.17 | $147.17 | 0 |
| 01:47 PM | $147.18 | Down $ -0.20 | $147.29 | $147.18 | 1,000 |
| 01:46 PM | $147.38 | Down $ -0.05 | $147.38 | $147.38 | 200 |
| 01:41 PM | $147.43 | Down $ -0.03 | $147.47 | $147.43 | 600 |
| 01:41 PM | $147.43 | Up $0.00 | $147.47 | $147.43 | 0 |
| 01:41 PM | $147.43 | Up $0.00 | $147.47 | $147.43 | 0 |
| 01:41 PM | $147.43 | Up $0.00 | $147.47 | $147.43 | 0 |
| 01:41 PM | $147.43 | Up $0.00 | $147.47 | $147.43 | 0 |
| 01:40 PM | $147.46 | Down $ -0.15 | $147.56 | $147.46 | 400 |
| 01:36 PM | $147.61 | Up $0.13 | $147.94 | $147.61 | 1,300 |
| 01:36 PM | $147.61 | Up $0.00 | $147.94 | $147.61 | 0 |
| 01:36 PM | $147.61 | Up $0.00 | $147.94 | $147.61 | 0 |
| 01:36 PM | $147.61 | Up $0.00 | $147.94 | $147.61 | 0 |
| 01:30 PM | $147.48 | Down $ -0.39 | $147.60 | $147.48 | 900 |
| 01:30 PM | $147.48 | Up $0.00 | $147.60 | $147.48 | 0 |
| 01:30 PM | $147.48 | Up $0.00 | $147.60 | $147.48 | 0 |
| 01:30 PM | $147.48 | Up $0.00 | $147.60 | $147.48 | 0 |
| 01:30 PM | $147.48 | Up $0.00 | $147.60 | $147.48 | 0 |
| 01:30 PM | $147.48 | Up $0.00 | $147.60 | $147.48 | 0 |
| 01:29 PM | $147.87 | Up $0.07 | $147.87 | $147.65 | 300 |
| 01:24 PM | $147.80 | Up $0.21 | $147.80 | $147.68 | 700 |
| 01:24 PM | $147.80 | Up $0.00 | $147.80 | $147.68 | 0 |
| 01:24 PM | $147.80 | Up $0.00 | $147.80 | $147.68 | 0 |
| 01:24 PM | $147.80 | Up $0.00 | $147.80 | $147.68 | 0 |
| 01:24 PM | $147.80 | Up $0.00 | $147.80 | $147.68 | 0 |
| 01:16 PM | $147.59 | Up $0.01 | $147.59 | $147.57 | 200 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:16 PM | $147.59 | Up $0.00 | $147.59 | $147.57 | 0 |
| 01:15 PM | $147.58 | Up $0.83 | $147.58 | $147.55 | 300 |
| 01:05 PM | $146.75 | Up $0.20 | $146.96 | $146.75 | 400 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:05 PM | $146.75 | Up $0.00 | $146.96 | $146.75 | 0 |
| 01:03 PM | $146.55 | Up $0.33 | $146.56 | $146.44 | 1,000 |
| 01:03 PM | $146.55 | Up $0.00 | $146.56 | $146.44 | 0 |
| 01:02 PM | $146.22 | Up $0.22 | $146.24 | $146.21 | 1,700 |
| 01:01 PM | $146.00 | Down $ -0.93 | $146.91 | $146.00 | 3,900 |
| 12:58 PM | $146.93 | Up $0.18 | $147.03 | $146.71 | 900 |
| 12:58 PM | $146.93 | Up $0.00 | $147.03 | $146.71 | 0 |
| 12:58 PM | $146.93 | Up $0.00 | $147.03 | $146.71 | 0 |
| 12:54 PM | $146.75 | Down $ -0.17 | $146.79 | $146.75 | 500 |
| 12:54 PM | $146.75 | Up $0.00 | $146.79 | $146.75 | 0 |
| 12:54 PM | $146.75 | Up $0.00 | $146.79 | $146.75 | 0 |
| 12:54 PM | $146.75 | Up $0.00 | $146.79 | $146.75 | 0 |
| 12:47 PM | $146.92 | Down $ -0.11 | $146.98 | $146.92 | 600 |
| 12:47 PM | $146.92 | Up $0.00 | $146.98 | $146.92 | 0 |
| 12:47 PM | $146.92 | Up $0.00 | $146.98 | $146.92 | 0 |
| 12:47 PM | $146.92 | Up $0.00 | $146.98 | $146.92 | 0 |
| 12:47 PM | $146.92 | Up $0.00 | $146.98 | $146.92 | 0 |
| 12:47 PM | $146.92 | Up $0.00 | $146.98 | $146.92 | 0 |
| 12:47 PM | $146.92 | Up $0.00 | $146.98 | $146.92 | 0 |
| 12:43 PM | $147.03 | Down $ -0.13 | $147.03 | $147.03 | 600 |
| 12:43 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:43 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:43 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:41 PM | $147.16 | Up $0.12 | $147.16 | $147.08 | 700 |
| 12:41 PM | $147.16 | Up $0.00 | $147.16 | $147.08 | 0 |
| 12:40 PM | $147.04 | Down $ -0.23 | $147.14 | $147.03 | 1,300 |
| 12:31 PM | $147.27 | Down $ -0.03 | $147.27 | $147.27 | 100 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:31 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 12:23 PM | $147.30 | Up $0.05 | $147.30 | $147.30 | 200 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:23 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 12:20 PM | $147.25 | Up $0.11 | $147.26 | $147.17 | 700 |
| 12:20 PM | $147.25 | Up $0.00 | $147.26 | $147.17 | 0 |
| 12:20 PM | $147.25 | Up $0.00 | $147.26 | $147.17 | 0 |
| 12:19 PM | $147.14 | Up $0.05 | $147.14 | $147.14 | 100 |
| 12:18 PM | $147.09 | Up $0.00 | $147.09 | $147.00 | 600 |
| 12:17 PM | $147.09 | Down $ -0.02 | $147.09 | $147.06 | 400 |
| 12:16 PM | $147.11 | Down $ -0.16 | $147.14 | $147.11 | 600 |
| 12:14 PM | $147.27 | Up $0.02 | $147.27 | $147.22 | 200 |
| 12:14 PM | $147.27 | Up $0.00 | $147.27 | $147.22 | 0 |
| 12:13 PM | $147.25 | Down $ -0.11 | $147.25 | $147.25 | 200 |
| 12:12 PM | $147.36 | Up $0.07 | $147.36 | $147.36 | 200 |
| 12:11 PM | $147.29 | Down $ -0.07 | $147.29 | $147.29 | 100 |
| 12:09 PM | $147.36 | Down $ -0.01 | $147.42 | $147.36 | 300 |
| 12:09 PM | $147.36 | Up $0.00 | $147.42 | $147.36 | 0 |
| 12:08 PM | $147.37 | Down $ -0.10 | $147.48 | $147.37 | 300 |
| 12:07 PM | $147.47 | Up $0.00 | $147.48 | $147.47 | 200 |
| 12:06 PM | $147.47 | Down $ -0.26 | $147.57 | $147.47 | 1,200 |
| 12:05 PM | $147.73 | Up $0.11 | $147.73 | $147.73 | 100 |
| 12:02 PM | $147.62 | Down $ -0.04 | $147.68 | $147.62 | 200 |
| 12:02 PM | $147.62 | Up $0.00 | $147.68 | $147.62 | 0 |
| 12:02 PM | $147.62 | Up $0.00 | $147.68 | $147.62 | 0 |
| 11:59 AM | $147.66 | Up $0.19 | $147.66 | $147.66 | 100 |
| 11:59 AM | $147.66 | Up $0.00 | $147.66 | $147.66 | 0 |
| 11:59 AM | $147.66 | Up $0.00 | $147.66 | $147.66 | 0 |
| 11:55 AM | $147.47 | Up $0.41 | $147.47 | $147.28 | 200 |
| 11:55 AM | $147.47 | Up $0.00 | $147.47 | $147.28 | 0 |
| 11:55 AM | $147.47 | Up $0.00 | $147.47 | $147.28 | 0 |
| 11:55 AM | $147.47 | Up $0.00 | $147.47 | $147.28 | 0 |
| 11:54 AM | $147.06 | Up $0.41 | $147.06 | $147.06 | 100 |
| 11:49 AM | $146.65 | Down $ -0.05 | $146.75 | $146.65 | 200 |
| 11:49 AM | $146.65 | Up $0.00 | $146.75 | $146.65 | 0 |
| 11:49 AM | $146.65 | Up $0.00 | $146.75 | $146.65 | 0 |
| 11:49 AM | $146.65 | Up $0.00 | $146.75 | $146.65 | 0 |
| 11:49 AM | $146.65 | Up $0.00 | $146.75 | $146.65 | 0 |
| 11:46 AM | $146.70 | Up $0.00 | $146.71 | $146.68 | 300 |
| 11:46 AM | $146.70 | Up $0.00 | $146.71 | $146.68 | 0 |
| 11:46 AM | $146.70 | Up $0.00 | $146.71 | $146.68 | 0 |
| 11:45 AM | $146.70 | Up $0.05 | $146.70 | $146.70 | 200 |
| 11:40 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 100 |
| 11:40 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:40 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:40 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:40 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:38 AM | $146.65 | Up $0.05 | $146.70 | $146.65 | 200 |
| 11:38 AM | $146.65 | Up $0.00 | $146.70 | $146.65 | 0 |
| 11:35 AM | $146.60 | Down $ -0.05 | $146.60 | $146.60 | 100 |
| 11:35 AM | $146.60 | Up $0.00 | $146.60 | $146.60 | 0 |
| 11:35 AM | $146.60 | Up $0.00 | $146.60 | $146.60 | 0 |
| 11:31 AM | $146.65 | Up $0.01 | $146.65 | $146.65 | 100 |
| 11:31 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:31 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:31 AM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 11:30 AM | $146.64 | Up $0.14 | $146.64 | $146.64 | 100 |
| 11:29 AM | $146.50 | Up $0.00 | $146.50 | $146.50 | 100 |
| 11:28 AM | $146.50 | Up $0.09 | $146.50 | $146.49 | 200 |
| 11:26 AM | $146.41 | Up $0.03 | $146.41 | $146.41 | 100 |
| 11:26 AM | $146.41 | Up $0.00 | $146.41 | $146.41 | 0 |
| 11:23 AM | $146.38 | Up $0.02 | $146.38 | $146.37 | 200 |
| 11:23 AM | $146.38 | Up $0.00 | $146.38 | $146.37 | 0 |
| 11:23 AM | $146.38 | Up $0.00 | $146.38 | $146.37 | 0 |
| 11:22 AM | $146.36 | Down $ -0.25 | $146.46 | $146.36 | 800 |
| 11:20 AM | $146.61 | Up $0.00 | $146.61 | $146.50 | 200 |
| 11:20 AM | $146.61 | Up $0.00 | $146.61 | $146.50 | 0 |
| 11:18 AM | $146.61 | Up $0.17 | $146.95 | $146.61 | 1,200 |
| 11:18 AM | $146.61 | Up $0.00 | $146.95 | $146.61 | 0 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 300 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 0 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 0 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 0 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 0 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 0 |
| 11:11 AM | $146.44 | Up $0.00 | $146.44 | $146.43 | 0 |
| 11:10 AM | $146.44 | Up $0.02 | $146.44 | $146.30 | 3,500 |
| 11:08 AM | $146.42 | Up $0.09 | $146.42 | $146.42 | 100 |
| 11:08 AM | $146.42 | Up $0.00 | $146.42 | $146.42 | 0 |
| 11:07 AM | $146.33 | Down $ -0.15 | $146.33 | $146.33 | 100 |
| 11:06 AM | $146.48 | Down $ -0.28 | $146.70 | $146.48 | 600 |
| 11:05 AM | $146.76 | Down $ -0.13 | $146.76 | $146.76 | 100 |
| 11:04 AM | $146.89 | Up $0.01 | $146.89 | $146.89 | 100 |
| 11:03 AM | $146.88 | Up $0.02 | $146.88 | $146.84 | 200 |
| 11:02 AM | $146.86 | Down $ -0.07 | $146.87 | $146.86 | 200 |
| 11:00 AM | $146.93 | Down $ -0.07 | $147.05 | $146.93 | 800 |
| 11:00 AM | $146.93 | Up $0.00 | $147.05 | $146.93 | 0 |
| 10:59 AM | $147.00 | Down $ -0.09 | $147.00 | $147.00 | 2,000 |
| 10:57 AM | $147.09 | Up $0.36 | $147.09 | $147.09 | 100 |
| 10:57 AM | $147.09 | Up $0.00 | $147.09 | $147.09 | 0 |
| 10:55 AM | $146.73 | Up $0.14 | $146.73 | $146.73 | 100 |
| 10:55 AM | $146.73 | Up $0.00 | $146.73 | $146.73 | 0 |
| 10:54 AM | $146.59 | Down $ -0.04 | $146.61 | $146.59 | 200 |
| 10:53 AM | $146.63 | Down $ -0.13 | $146.65 | $146.63 | 600 |
| 10:52 AM | $146.76 | Up $0.14 | $146.76 | $146.65 | 900 |
| 10:48 AM | $146.62 | Down $ -0.11 | $146.81 | $146.62 | 1,700 |
| 10:48 AM | $146.62 | Up $0.00 | $146.81 | $146.62 | 0 |
| 10:48 AM | $146.62 | Up $0.00 | $146.81 | $146.62 | 0 |
| 10:48 AM | $146.62 | Up $0.00 | $146.81 | $146.62 | 0 |
| 10:46 AM | $146.73 | Up $0.31 | $146.73 | $146.66 | 500 |
| 10:46 AM | $146.73 | Up $0.00 | $146.73 | $146.66 | 0 |
| 10:43 AM | $146.42 | Down $ -0.30 | $146.42 | $146.42 | 100 |
| 10:43 AM | $146.42 | Up $0.00 | $146.42 | $146.42 | 0 |
| 10:43 AM | $146.42 | Up $0.00 | $146.42 | $146.42 | 0 |
| 10:41 AM | $146.72 | Down $ -0.04 | $146.72 | $146.72 | 200 |
| 10:41 AM | $146.72 | Up $0.00 | $146.72 | $146.72 | 0 |
| 10:40 AM | $146.76 | Down $ -0.31 | $146.89 | $146.76 | 900 |
| 10:39 AM | $147.07 | Up $0.19 | $147.07 | $146.97 | 600 |
| 10:38 AM | $146.88 | Up $0.02 | $146.88 | $146.88 | 500 |
| 10:35 AM | $146.86 | Down $ -0.08 | $146.97 | $146.86 | 600 |
| 10:35 AM | $146.86 | Up $0.00 | $146.97 | $146.86 | 0 |
| 10:35 AM | $146.86 | Up $0.00 | $146.97 | $146.86 | 0 |
| 10:32 AM | $146.94 | Down $ -0.13 | $146.94 | $146.94 | 100 |
| 10:32 AM | $146.94 | Up $0.00 | $146.94 | $146.94 | 0 |
| 10:32 AM | $146.94 | Up $0.00 | $146.94 | $146.94 | 0 |
| 10:30 AM | $147.07 | Up $0.08 | $147.07 | $146.96 | 400 |
| 10:30 AM | $147.07 | Up $0.00 | $147.07 | $146.96 | 0 |
| 10:28 AM | $146.99 | Down $ -0.01 | $146.99 | $146.90 | 500 |
| 10:28 AM | $146.99 | Up $0.00 | $146.99 | $146.90 | 0 |
| 10:25 AM | $147.00 | Up $0.18 | $147.03 | $147.00 | 200 |
| 10:25 AM | $147.00 | Up $0.00 | $147.03 | $147.00 | 0 |
| 10:25 AM | $147.00 | Up $0.00 | $147.03 | $147.00 | 0 |
| 10:19 AM | $146.82 | Up $0.33 | $146.82 | $146.82 | 300 |
| 10:19 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 10:19 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 10:19 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 10:19 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 10:19 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 10:14 AM | $146.49 | Up $0.16 | $146.49 | $146.40 | 400 |
| 10:14 AM | $146.49 | Up $0.00 | $146.49 | $146.40 | 0 |
| 10:14 AM | $146.49 | Up $0.00 | $146.49 | $146.40 | 0 |
| 10:14 AM | $146.49 | Up $0.00 | $146.49 | $146.40 | 0 |
| 10:14 AM | $146.49 | Up $0.00 | $146.49 | $146.40 | 0 |
| 10:13 AM | $146.33 | Up $0.03 | $146.33 | $146.33 | 200 |
| 10:12 AM | $146.30 | Up $0.04 | $146.31 | $146.30 | 400 |
| 10:08 AM | $146.26 | Up $0.01 | $146.26 | $146.26 | 100 |
| 10:08 AM | $146.26 | Up $0.00 | $146.26 | $146.26 | 0 |
| 10:08 AM | $146.26 | Up $0.00 | $146.26 | $146.26 | 0 |
| 10:08 AM | $146.26 | Up $0.00 | $146.26 | $146.26 | 0 |
| 10:07 AM | $146.25 | Down $ -0.30 | $146.42 | $146.20 | 1,500 |
| 10:06 AM | $146.55 | Up $0.25 | $146.55 | $146.55 | 100 |
| 10:01 AM | $146.30 | Down $ -0.18 | $146.34 | $146.30 | 200 |
| 10:01 AM | $146.30 | Up $0.00 | $146.34 | $146.30 | 0 |
| 10:01 AM | $146.30 | Up $0.00 | $146.34 | $146.30 | 0 |
| 10:01 AM | $146.30 | Up $0.00 | $146.34 | $146.30 | 0 |
| 10:01 AM | $146.30 | Up $0.00 | $146.34 | $146.30 | 0 |
| 10:00 AM | $146.48 | Down $ -0.05 | $146.48 | $146.37 | 800 |
| 09:55 AM | $146.53 | Down $ -0.16 | $146.56 | $146.53 | 200 |
| 09:55 AM | $146.53 | Up $0.00 | $146.56 | $146.53 | 0 |
| 09:55 AM | $146.53 | Up $0.00 | $146.56 | $146.53 | 0 |
| 09:55 AM | $146.53 | Up $0.00 | $146.56 | $146.53 | 0 |
| 09:55 AM | $146.53 | Up $0.00 | $146.56 | $146.53 | 0 |
| 09:54 AM | $146.69 | Up $0.20 | $146.69 | $146.69 | 100 |
| 09:52 AM | $146.49 | Down $ -0.08 | $146.49 | $146.37 | 200 |
| 09:52 AM | $146.49 | Up $0.00 | $146.49 | $146.37 | 0 |
| 09:51 AM | $146.57 | Up $0.08 | $146.61 | $146.51 | 800 |
| 09:50 AM | $146.49 | Down $ -0.25 | $146.93 | $146.49 | 900 |
| 09:49 AM | $146.74 | Down $ -0.07 | $146.74 | $146.74 | 100 |
| 09:47 AM | $146.81 | Down $ -0.35 | $147.14 | $146.67 | 1,200 |
| 09:47 AM | $146.81 | Up $0.00 | $147.14 | $146.67 | 0 |
| 09:45 AM | $147.16 | Down $ -0.51 | $147.34 | $147.16 | 200 |
| 09:45 AM | $147.16 | Up $0.00 | $147.34 | $147.16 | 0 |
| 09:43 AM | $147.67 | Down $ -0.33 | $147.67 | $147.54 | 900 |
| 09:43 AM | $147.67 | Up $0.00 | $147.67 | $147.54 | 0 |
| 09:40 AM | $148.00 | Up $0.33 | $148.00 | $147.68 | 1,700 |
| 09:40 AM | $148.00 | Up $0.00 | $148.00 | $147.68 | 0 |
| 09:40 AM | $148.00 | Up $0.00 | $148.00 | $147.68 | 0 |
| 09:39 AM | $147.67 | Down $ -0.02 | $147.68 | $147.66 | 300 |
| 09:30 AM | $147.69 | Up $0.92 | $147.69 | $147.69 | 200 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| 09:30 AM | $147.69 | Up $0.00 | $147.69 | $147.69 | 0 |
| Previous close | $146.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/01/2026 | $146.77 | $147.00 | $147.76 | $145.68 | 161,700 |
| 27/01/2026 | $147.25 | $148.01 | $148.52 | $146.96 | 101,100 |
| 26/01/2026 | $147.79 | $147.94 | $148.02 | $147.09 | 102,200 |
| 23/01/2026 | $149.68 | $151.50 | $151.69 | $149.07 | 166,900 |
| 22/01/2026 | $153.99 | $153.48 | $154.28 | $153.22 | 138,900 |
| 21/01/2026 | $153.55 | $152.42 | $155.20 | $152.15 | 438,400 |
| 20/01/2026 | $150.33 | $152.57 | $153.26 | $150.26 | 248,900 |
| 19/01/2026 | $156.18 | $155.46 | $156.38 | $155.31 | 50,900 |
| 16/01/2026 | $155.15 | $155.82 | $156.24 | $154.91 | 138,900 |
| 15/01/2026 | $156.56 | $156.67 | $157.58 | $156.26 | 88,100 |
| 14/01/2026 | $154.86 | $154.70 | $155.23 | $153.67 | 105,900 |
| 13/01/2026 | $154.90 | $155.83 | $157.43 | $154.32 | 136,600 |
| 12/01/2026 | $155.40 | $156.16 | $156.32 | $153.74 | 96,900 |
| 09/01/2026 | $154.48 | $153.38 | $154.94 | $151.04 | 184,700 |
| 08/01/2026 | $152.55 | $150.50 | $153.38 | $150.50 | 119,500 |
| 07/01/2026 | $148.86 | $150.29 | $150.63 | $148.80 | 147,000 |
| 06/01/2026 | $149.62 | $151.73 | $153.02 | $149.60 | 224,900 |
| 05/01/2026 | $152.39 | $150.98 | $152.56 | $150.34 | 201,300 |
| 02/01/2026 | $146.39 | $145.77 | $147.16 | $144.99 | 108,500 |
| 31/12/2025 | $141.87 | $141.81 | $142.31 | $141.53 | 89,000 |
| 30/12/2025 | $143.27 | $144.03 | $144.76 | $143.26 | 102,300 |
| 29/12/2025 | $145.01 | $144.70 | $145.08 | $144.29 | 64,200 |
| 24/12/2025 | $144.98 | $144.91 | $145.30 | $144.64 | 23,800 |
| 23/12/2025 | $144.63 | $145.30 | $145.53 | $144.17 | 127,700 |
| 22/12/2025 | $145.85 | $144.52 | $145.91 | $144.09 | 176,200 |
| 19/12/2025 | $144.01 | $146.21 | $146.21 | $144.00 | 320,200 |
| 18/12/2025 | $148.96 | $150.54 | $151.09 | $147.25 | 190,100 |
| 17/12/2025 | $145.58 | $145.35 | $146.58 | $144.37 | 195,600 |
| 16/12/2025 | $144.82 | $145.34 | $145.67 | $143.98 | 170,600 |
| 15/12/2025 | $143.77 | $142.50 | $144.00 | $142.15 | 208,300 |
Graphs are not available, please refer to the detailed table