Find a quote
TFI INTERNATIONAL INC
205.50 Down -4.52 (-2.20 %)
Delayed : 2026/07/15 17:00:00
- Previous close $210.02
- Opening $210.13
- Today High $210.44
- Today Low $204.84
- Price Bid $204.00
- Price Ask $204.00
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 4
- Size Ask 2
- Volume 238,939
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.50 | Up $0.00 | $205.50 | $205.50 | 49,400 |
| 03:59 PM | $205.50 | Down $ -0.08 | $205.55 | $205.28 | 5,500 |
| 03:58 PM | $205.58 | Up $0.08 | $205.65 | $205.41 | 3,200 |
| 03:57 PM | $205.50 | Up $0.21 | $205.50 | $205.21 | 2,300 |
| 03:56 PM | $205.29 | Down $ -0.25 | $205.55 | $205.29 | 3,800 |
| 03:55 PM | $205.55 | Up $0.07 | $205.63 | $205.31 | 4,700 |
| 03:54 PM | $205.47 | Up $0.03 | $205.71 | $205.44 | 1,500 |
| 03:53 PM | $205.44 | Down $ -0.07 | $205.63 | $205.41 | 900 |
| 03:52 PM | $205.51 | Up $0.02 | $205.53 | $205.27 | 1,700 |
| 03:51 PM | $205.49 | Up $0.33 | $205.49 | $205.06 | 1,900 |
| 03:50 PM | $205.17 | Up $0.20 | $205.44 | $205.01 | 3,700 |
| 03:49 PM | $204.96 | Up $0.01 | $205.13 | $204.96 | 500 |
| 03:48 PM | $204.95 | Down $ -0.44 | $205.14 | $204.95 | 1,300 |
| 03:47 PM | $205.39 | Down $ -0.29 | $205.39 | $205.13 | 1,100 |
| 03:46 PM | $205.68 | Up $0.02 | $205.68 | $205.68 | 100 |
| 03:45 PM | $205.66 | Up $0.26 | $205.66 | $205.43 | 1,000 |
| 03:44 PM | $205.40 | Up $0.00 | $205.53 | $205.25 | 600 |
| 03:43 PM | $205.40 | Down $ -0.03 | $205.40 | $205.40 | 100 |
| 03:42 PM | $205.43 | Up $0.17 | $205.44 | $205.10 | 700 |
| 03:41 PM | $205.26 | Down $ -0.01 | $205.34 | $205.19 | 700 |
| 03:40 PM | $205.27 | Up $0.38 | $205.27 | $204.85 | 1,600 |
| 03:39 PM | $204.89 | Up $0.05 | $204.89 | $204.84 | 400 |
| 03:38 PM | $204.84 | Down $ -0.17 | $204.91 | $204.84 | 500 |
| 03:37 PM | $205.01 | Down $ -0.08 | $205.08 | $204.92 | 1,000 |
| 03:36 PM | $205.09 | Down $ -0.21 | $205.23 | $205.09 | 500 |
| 03:35 PM | $205.30 | Down $ -0.12 | $205.32 | $205.30 | 200 |
| 03:34 PM | $205.42 | Up $0.04 | $205.43 | $205.38 | 400 |
| 03:33 PM | $205.38 | Up $0.04 | $205.38 | $205.17 | 500 |
| 03:32 PM | $205.33 | Down $ -0.02 | $205.52 | $205.33 | 700 |
| 03:31 PM | $205.35 | Down $ -0.34 | $205.55 | $205.35 | 600 |
| 03:30 PM | $205.69 | Down $ -0.06 | $206.07 | $205.57 | 2,400 |
| 03:29 PM | $205.75 | Up $0.12 | $205.75 | $205.55 | 300 |
| 03:28 PM | $205.63 | Down $ -0.10 | $205.81 | $205.63 | 400 |
| 03:27 PM | $205.73 | Down $ -0.20 | $205.83 | $205.73 | 400 |
| 03:26 PM | $205.93 | Up $0.08 | $205.93 | $205.82 | 200 |
| 03:25 PM | $205.85 | Down $ -0.09 | $205.85 | $205.85 | 200 |
| 03:24 PM | $205.94 | Down $ -0.01 | $206.04 | $205.94 | 1,200 |
| 03:23 PM | $205.95 | Up $0.09 | $206.02 | $205.86 | 500 |
| 03:22 PM | $205.86 | Down $ -0.06 | $206.05 | $205.86 | 700 |
| 03:21 PM | $205.92 | Up $0.00 | $205.92 | $205.81 | 400 |
| 03:20 PM | $205.92 | Up $0.25 | $205.92 | $205.74 | 400 |
| 03:19 PM | $205.67 | Down $ -0.11 | $205.67 | $205.67 | 100 |
| 03:18 PM | $205.78 | Up $0.02 | $205.78 | $205.66 | 700 |
| 03:17 PM | $205.76 | Up $0.14 | $205.76 | $205.60 | 1,100 |
| 03:16 PM | $205.62 | Up $0.04 | $205.62 | $205.58 | 200 |
| 03:15 PM | $205.58 | Down $ -0.03 | $205.73 | $205.51 | 1,100 |
| 03:14 PM | $205.62 | Up $0.23 | $205.62 | $205.40 | 300 |
| 03:13 PM | $205.39 | Down $ -0.17 | $205.40 | $205.39 | 200 |
| 03:12 PM | $205.56 | Up $0.00 | $205.56 | $205.56 | 100 |
| 03:11 PM | $205.56 | Up $0.14 | $205.56 | $205.39 | 500 |
| 03:10 PM | $205.42 | Down $ -0.18 | $205.66 | $205.42 | 400 |
| 03:09 PM | $205.60 | Up $0.21 | $205.72 | $205.60 | 300 |
| 03:08 PM | $205.39 | Up $0.00 | $205.59 | $205.39 | 200 |
| 03:07 PM | $205.39 | Down $ -0.05 | $205.40 | $205.39 | 500 |
| 03:06 PM | $205.44 | Down $ -0.20 | $205.44 | $205.44 | 100 |
| 03:04 PM | $205.64 | Up $0.10 | $205.65 | $205.64 | 200 |
| 03:04 PM | $205.64 | Up $0.00 | $205.65 | $205.64 | 0 |
| 03:03 PM | $205.54 | Up $0.37 | $205.54 | $205.44 | 500 |
| 03:02 PM | $205.17 | Up $0.00 | $205.17 | $205.14 | 800 |
| 03:01 PM | $205.17 | Up $0.09 | $205.17 | $205.17 | 100 |
| 03:00 PM | $205.08 | Down $ -0.04 | $205.26 | $205.08 | 500 |
| 02:59 PM | $205.12 | Up $0.09 | $205.12 | $205.12 | 100 |
| 02:58 PM | $205.03 | Down $ -0.05 | $205.06 | $205.03 | 600 |
| 02:57 PM | $205.08 | Down $ -0.32 | $205.08 | $205.08 | 100 |
| 02:55 PM | $205.40 | Up $0.04 | $205.40 | $205.32 | 200 |
| 02:55 PM | $205.40 | Up $0.00 | $205.40 | $205.32 | 0 |
| 02:54 PM | $205.36 | Down $ -0.15 | $205.36 | $205.36 | 300 |
| 02:53 PM | $205.51 | Down $ -0.01 | $205.59 | $205.51 | 300 |
| 02:51 PM | $205.52 | Down $ -0.27 | $205.65 | $205.52 | 900 |
| 02:51 PM | $205.52 | Up $0.00 | $205.65 | $205.52 | 0 |
| 02:49 PM | $205.79 | Up $0.47 | $205.79 | $205.32 | 1,400 |
| 02:49 PM | $205.79 | Up $0.00 | $205.79 | $205.32 | 0 |
| 02:48 PM | $205.32 | Up $0.03 | $205.32 | $205.24 | 200 |
| 02:47 PM | $205.28 | Up $0.13 | $205.28 | $205.28 | 100 |
| 02:46 PM | $205.15 | Down $ -0.20 | $205.15 | $205.15 | 200 |
| 02:45 PM | $205.35 | Down $ -0.25 | $205.45 | $205.35 | 1,300 |
| 02:44 PM | $205.60 | Up $0.01 | $205.60 | $205.42 | 200 |
| 02:43 PM | $205.59 | Up $0.22 | $205.59 | $205.38 | 200 |
| 02:42 PM | $205.36 | Down $ -0.05 | $205.41 | $205.36 | 200 |
| 02:41 PM | $205.41 | Up $0.09 | $205.41 | $205.32 | 200 |
| 02:39 PM | $205.32 | Down $ -0.13 | $205.74 | $205.32 | 1,600 |
| 02:39 PM | $205.32 | Up $0.00 | $205.74 | $205.32 | 0 |
| 02:38 PM | $205.45 | Up $0.13 | $205.45 | $205.32 | 200 |
| 02:37 PM | $205.32 | Down $ -0.08 | $205.33 | $205.32 | 200 |
| 02:36 PM | $205.40 | Down $ -0.28 | $205.49 | $205.40 | 300 |
| 02:35 PM | $205.68 | Down $ -0.15 | $205.73 | $205.68 | 500 |
| 02:34 PM | $205.83 | Up $0.00 | $205.83 | $205.83 | 100 |
| 02:33 PM | $205.83 | Down $ -0.03 | $205.86 | $205.83 | 200 |
| 02:32 PM | $205.86 | Down $ -0.03 | $205.86 | $205.86 | 200 |
| 02:31 PM | $205.89 | Up $0.01 | $205.89 | $205.82 | 300 |
| 02:29 PM | $205.88 | Up $0.34 | $205.94 | $205.70 | 1,700 |
| 02:29 PM | $205.88 | Up $0.00 | $205.94 | $205.70 | 0 |
| 02:27 PM | $205.54 | Up $0.00 | $205.54 | $205.54 | 100 |
| 02:27 PM | $205.54 | Up $0.00 | $205.54 | $205.54 | 0 |
| 02:26 PM | $205.54 | Down $ -0.17 | $205.54 | $205.54 | 200 |
| 02:25 PM | $205.71 | Up $0.04 | $205.71 | $205.53 | 300 |
| 02:24 PM | $205.67 | Down $ -0.02 | $205.80 | $205.67 | 400 |
| 02:23 PM | $205.69 | Up $0.00 | $205.92 | $205.69 | 1,600 |
| 02:22 PM | $205.69 | Down $ -0.10 | $206.04 | $205.67 | 600 |
| 02:21 PM | $205.79 | Down $ -0.18 | $205.84 | $205.79 | 200 |
| 02:20 PM | $205.97 | Down $ -0.39 | $206.22 | $205.97 | 400 |
| 02:19 PM | $206.36 | Down $ -0.63 | $206.91 | $206.36 | 4,000 |
| 02:18 PM | $206.99 | Down $ -0.08 | $206.99 | $206.99 | 100 |
| 02:17 PM | $207.07 | Down $ -0.12 | $207.08 | $207.07 | 300 |
| 02:16 PM | $207.19 | Down $ -0.02 | $207.19 | $207.19 | 100 |
| 02:15 PM | $207.21 | Down $ -0.43 | $207.36 | $207.21 | 500 |
| 02:13 PM | $207.64 | Down $ -0.04 | $207.64 | $207.36 | 400 |
| 02:13 PM | $207.64 | Up $0.00 | $207.64 | $207.36 | 0 |
| 02:12 PM | $207.68 | Up $0.33 | $207.68 | $207.34 | 300 |
| 02:11 PM | $207.35 | Down $ -0.22 | $207.35 | $207.35 | 200 |
| 02:10 PM | $207.57 | Up $0.14 | $207.57 | $207.35 | 500 |
| 02:09 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 100 |
| 02:08 PM | $207.43 | Down $ -0.01 | $207.45 | $207.43 | 200 |
| 02:07 PM | $207.44 | Down $ -0.15 | $207.57 | $207.44 | 200 |
| 02:06 PM | $207.59 | Down $ -0.08 | $207.66 | $207.59 | 200 |
| 02:05 PM | $207.67 | Down $ -0.08 | $207.69 | $207.67 | 300 |
| 02:04 PM | $207.75 | Up $0.07 | $207.95 | $207.75 | 300 |
| 02:03 PM | $207.68 | Down $ -0.03 | $207.68 | $207.68 | 200 |
| 02:02 PM | $207.71 | Down $ -0.18 | $207.71 | $207.71 | 100 |
| 02:01 PM | $207.89 | Up $0.00 | $207.89 | $207.77 | 200 |
| 02:00 PM | $207.89 | Down $ -0.03 | $207.89 | $207.89 | 100 |
| 01:59 PM | $207.92 | Up $0.19 | $207.92 | $207.92 | 100 |
| 01:57 PM | $207.73 | Down $ -0.20 | $207.74 | $207.73 | 200 |
| 01:57 PM | $207.73 | Up $0.00 | $207.74 | $207.73 | 0 |
| 01:56 PM | $207.93 | Up $0.14 | $207.93 | $207.93 | 100 |
| 01:55 PM | $207.79 | Down $ -0.20 | $207.95 | $207.79 | 500 |
| 01:54 PM | $207.99 | Up $0.01 | $208.11 | $207.99 | 400 |
| 01:52 PM | $207.98 | Up $0.31 | $207.98 | $207.78 | 300 |
| 01:52 PM | $207.98 | Up $0.00 | $207.98 | $207.78 | 0 |
| 01:51 PM | $207.67 | Down $ -0.06 | $207.67 | $207.67 | 100 |
| 01:50 PM | $207.73 | Up $0.26 | $207.73 | $207.43 | 1,200 |
| 01:48 PM | $207.47 | Up $0.04 | $207.47 | $207.47 | 100 |
| 01:48 PM | $207.47 | Up $0.00 | $207.47 | $207.47 | 0 |
| 01:47 PM | $207.43 | Down $ -0.03 | $207.47 | $207.43 | 200 |
| 01:46 PM | $207.46 | Down $ -0.12 | $207.46 | $207.46 | 100 |
| 01:43 PM | $207.58 | Up $0.05 | $207.70 | $207.54 | 1,800 |
| 01:43 PM | $207.58 | Up $0.00 | $207.70 | $207.54 | 0 |
| 01:43 PM | $207.58 | Up $0.00 | $207.70 | $207.54 | 0 |
| 01:42 PM | $207.53 | Down $ -0.06 | $207.69 | $207.38 | 2,100 |
| 01:38 PM | $207.59 | Up $0.07 | $207.59 | $207.50 | 600 |
| 01:38 PM | $207.59 | Up $0.00 | $207.59 | $207.50 | 0 |
| 01:38 PM | $207.59 | Up $0.00 | $207.59 | $207.50 | 0 |
| 01:38 PM | $207.59 | Up $0.00 | $207.59 | $207.50 | 0 |
| 01:37 PM | $207.52 | Up $0.21 | $207.62 | $207.46 | 600 |
| 01:36 PM | $207.32 | Up $0.16 | $207.42 | $207.32 | 300 |
| 01:32 PM | $207.16 | Down $ -0.23 | $207.16 | $207.16 | 100 |
| 01:32 PM | $207.16 | Up $0.00 | $207.16 | $207.16 | 0 |
| 01:32 PM | $207.16 | Up $0.00 | $207.16 | $207.16 | 0 |
| 01:32 PM | $207.16 | Up $0.00 | $207.16 | $207.16 | 0 |
| 01:31 PM | $207.39 | Up $0.34 | $207.50 | $207.19 | 1,100 |
| 01:30 PM | $207.05 | Down $ -0.02 | $207.05 | $207.05 | 100 |
| 01:29 PM | $207.07 | Down $ -0.06 | $207.07 | $206.99 | 500 |
| 01:27 PM | $207.14 | Up $0.00 | $207.14 | $207.14 | 100 |
| 01:27 PM | $207.14 | Up $0.00 | $207.14 | $207.14 | 0 |
| 01:26 PM | $207.13 | Up $0.15 | $207.13 | $207.13 | 100 |
| 01:25 PM | $206.98 | Up $0.10 | $206.98 | $206.85 | 700 |
| 01:20 PM | $206.88 | Up $0.50 | $206.88 | $206.45 | 600 |
| 01:20 PM | $206.88 | Up $0.00 | $206.88 | $206.45 | 0 |
| 01:20 PM | $206.88 | Up $0.00 | $206.88 | $206.45 | 0 |
| 01:20 PM | $206.88 | Up $0.00 | $206.88 | $206.45 | 0 |
| 01:20 PM | $206.88 | Up $0.00 | $206.88 | $206.45 | 0 |
| 01:19 PM | $206.38 | Down $ -0.18 | $206.40 | $206.38 | 900 |
| 01:18 PM | $206.56 | Up $0.12 | $206.56 | $206.56 | 100 |
| 01:16 PM | $206.44 | Up $0.15 | $206.44 | $206.11 | 700 |
| 01:16 PM | $206.44 | Up $0.00 | $206.44 | $206.11 | 0 |
| 01:14 PM | $206.29 | Up $0.04 | $206.29 | $206.15 | 300 |
| 01:14 PM | $206.29 | Up $0.00 | $206.29 | $206.15 | 0 |
| 01:13 PM | $206.25 | Down $ -0.02 | $206.25 | $206.25 | 100 |
| 01:12 PM | $206.27 | Up $0.00 | $206.27 | $206.27 | 100 |
| 01:11 PM | $206.27 | Up $0.15 | $206.27 | $206.27 | 100 |
| 01:08 PM | $206.13 | Down $ -0.13 | $206.13 | $206.13 | 100 |
| 01:08 PM | $206.13 | Up $0.00 | $206.13 | $206.13 | 0 |
| 01:08 PM | $206.13 | Up $0.00 | $206.13 | $206.13 | 0 |
| 01:07 PM | $206.25 | Up $0.00 | $206.25 | $206.25 | 200 |
| 01:06 PM | $206.25 | Down $0.00 | $206.25 | $206.25 | 100 |
| 01:04 PM | $206.26 | Down $ -0.03 | $206.32 | $206.26 | 400 |
| 01:04 PM | $206.26 | Up $0.00 | $206.32 | $206.26 | 0 |
| 01:03 PM | $206.28 | Down $ -0.04 | $206.28 | $206.28 | 100 |
| 01:02 PM | $206.32 | Down $ -0.05 | $206.50 | $206.32 | 500 |
| 01:00 PM | $206.37 | Down $ -0.08 | $206.37 | $206.37 | 100 |
| 01:00 PM | $206.37 | Up $0.00 | $206.37 | $206.37 | 0 |
| 12:56 PM | $206.45 | Up $0.57 | $206.65 | $205.90 | 2,000 |
| 12:56 PM | $206.45 | Up $0.00 | $206.65 | $205.90 | 0 |
| 12:56 PM | $206.45 | Up $0.00 | $206.65 | $205.90 | 0 |
| 12:56 PM | $206.45 | Up $0.00 | $206.65 | $205.90 | 0 |
| 12:53 PM | $205.88 | Up $0.01 | $205.88 | $205.88 | 100 |
| 12:53 PM | $205.88 | Up $0.00 | $205.88 | $205.88 | 0 |
| 12:53 PM | $205.88 | Up $0.00 | $205.88 | $205.88 | 0 |
| 12:51 PM | $205.87 | Down $ -0.04 | $205.87 | $205.87 | 100 |
| 12:51 PM | $205.87 | Up $0.00 | $205.87 | $205.87 | 0 |
| 12:50 PM | $205.91 | Up $0.26 | $205.91 | $205.80 | 300 |
| 12:49 PM | $205.65 | Down $ -0.32 | $205.79 | $205.65 | 700 |
| 12:48 PM | $205.97 | Up $0.11 | $205.97 | $205.97 | 100 |
| 12:47 PM | $205.86 | Down $ -0.24 | $206.08 | $205.86 | 400 |
| 12:46 PM | $206.10 | Up $0.14 | $206.10 | $205.88 | 700 |
| 12:45 PM | $205.96 | Down $ -0.30 | $205.98 | $205.96 | 400 |
| 12:43 PM | $206.26 | Down $ -0.07 | $206.26 | $206.26 | 100 |
| 12:43 PM | $206.26 | Up $0.00 | $206.26 | $206.26 | 0 |
| 12:39 PM | $206.33 | Down $ -0.07 | $206.33 | $206.33 | 400 |
| 12:39 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:39 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:39 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:36 PM | $206.40 | Up $0.43 | $206.40 | $206.13 | 500 |
| 12:36 PM | $206.40 | Up $0.00 | $206.40 | $206.13 | 0 |
| 12:36 PM | $206.40 | Up $0.00 | $206.40 | $206.13 | 0 |
| 12:33 PM | $205.97 | Up $0.23 | $205.97 | $205.93 | 300 |
| 12:33 PM | $205.97 | Up $0.00 | $205.97 | $205.93 | 0 |
| 12:33 PM | $205.97 | Up $0.00 | $205.97 | $205.93 | 0 |
| 12:31 PM | $205.74 | Down $ -0.18 | $205.90 | $205.74 | 1,300 |
| 12:31 PM | $205.74 | Up $0.00 | $205.90 | $205.74 | 0 |
| 12:30 PM | $205.92 | Up $0.19 | $205.92 | $205.79 | 2,000 |
| 12:26 PM | $205.73 | Up $0.14 | $205.73 | $205.56 | 1,100 |
| 12:26 PM | $205.73 | Up $0.00 | $205.73 | $205.56 | 0 |
| 12:26 PM | $205.73 | Up $0.00 | $205.73 | $205.56 | 0 |
| 12:26 PM | $205.73 | Up $0.00 | $205.73 | $205.56 | 0 |
| 12:25 PM | $205.59 | Up $0.21 | $205.59 | $205.59 | 300 |
| 12:22 PM | $205.38 | Up $0.35 | $205.38 | $205.32 | 200 |
| 12:22 PM | $205.38 | Up $0.00 | $205.38 | $205.32 | 0 |
| 12:22 PM | $205.38 | Up $0.00 | $205.38 | $205.32 | 0 |
| 12:21 PM | $205.03 | Down $ -0.24 | $205.03 | $205.03 | 100 |
| 12:19 PM | $205.27 | Down $ -0.53 | $205.27 | $205.27 | 100 |
| 12:19 PM | $205.27 | Up $0.00 | $205.27 | $205.27 | 0 |
| 12:17 PM | $205.80 | Down $ -0.20 | $205.82 | $205.80 | 200 |
| 12:17 PM | $205.80 | Up $0.00 | $205.82 | $205.80 | 0 |
| 12:15 PM | $206.00 | Down $ -0.14 | $206.08 | $206.00 | 300 |
| 12:15 PM | $206.00 | Up $0.00 | $206.08 | $206.00 | 0 |
| 12:14 PM | $206.14 | Down $ -0.06 | $206.14 | $206.14 | 200 |
| 12:13 PM | $206.20 | Down $ -0.07 | $206.20 | $206.20 | 200 |
| 12:11 PM | $206.27 | Down $ -0.05 | $206.27 | $206.27 | 100 |
| 12:11 PM | $206.27 | Up $0.00 | $206.27 | $206.27 | 0 |
| 12:07 PM | $206.32 | Down $ -0.13 | $206.32 | $206.32 | 100 |
| 12:07 PM | $206.32 | Up $0.00 | $206.32 | $206.32 | 0 |
| 12:07 PM | $206.32 | Up $0.00 | $206.32 | $206.32 | 0 |
| 12:07 PM | $206.32 | Up $0.00 | $206.32 | $206.32 | 0 |
| 12:06 PM | $206.45 | Down $ -0.12 | $206.45 | $206.45 | 100 |
| 12:05 PM | $206.57 | Down $ -0.13 | $206.57 | $206.57 | 200 |
| 12:04 PM | $206.70 | Up $0.04 | $206.70 | $206.70 | 100 |
| 12:03 PM | $206.66 | Up $0.20 | $206.66 | $206.66 | 100 |
| 12:02 PM | $206.46 | Down $ -0.25 | $206.46 | $206.46 | 100 |
| 12:01 PM | $206.72 | Up $0.06 | $206.72 | $206.72 | 100 |
| 11:59 AM | $206.65 | Down $ -0.14 | $206.81 | $206.65 | 500 |
| 11:59 AM | $206.65 | Up $0.00 | $206.81 | $206.65 | 0 |
| 11:56 AM | $206.79 | Down $ -0.17 | $206.96 | $206.79 | 400 |
| 11:56 AM | $206.79 | Up $0.00 | $206.96 | $206.79 | 0 |
| 11:56 AM | $206.79 | Up $0.00 | $206.96 | $206.79 | 0 |
| 11:55 AM | $206.96 | Down $ -0.05 | $206.96 | $206.84 | 400 |
| 11:54 AM | $207.01 | Down $ -0.03 | $207.06 | $207.01 | 200 |
| 11:53 AM | $207.04 | Down $ -0.36 | $207.23 | $207.04 | 600 |
| 11:51 AM | $207.40 | Down $ -0.09 | $207.40 | $207.40 | 100 |
| 11:51 AM | $207.40 | Up $0.00 | $207.40 | $207.40 | 0 |
| 11:49 AM | $207.49 | Up $0.20 | $207.49 | $207.49 | 100 |
| 11:49 AM | $207.49 | Up $0.00 | $207.49 | $207.49 | 0 |
| 11:48 AM | $207.29 | Down $ -0.01 | $207.29 | $207.29 | 100 |
| 11:46 AM | $207.30 | Down $ -0.26 | $207.30 | $207.30 | 100 |
| 11:46 AM | $207.30 | Up $0.00 | $207.30 | $207.30 | 0 |
| 11:43 AM | $207.57 | Down $ -0.25 | $207.57 | $207.57 | 100 |
| 11:43 AM | $207.57 | Up $0.00 | $207.57 | $207.57 | 0 |
| 11:43 AM | $207.57 | Up $0.00 | $207.57 | $207.57 | 0 |
| 11:40 AM | $207.81 | Down $ -0.28 | $207.83 | $207.81 | 200 |
| 11:40 AM | $207.81 | Up $0.00 | $207.83 | $207.81 | 0 |
| 11:40 AM | $207.81 | Up $0.00 | $207.83 | $207.81 | 0 |
| 11:39 AM | $208.09 | Up $0.14 | $208.09 | $208.09 | 100 |
| 11:37 AM | $207.95 | Down $ -0.03 | $207.95 | $207.95 | 100 |
| 11:37 AM | $207.95 | Up $0.00 | $207.95 | $207.95 | 0 |
| 11:35 AM | $207.98 | Down $ -0.41 | $208.03 | $207.98 | 500 |
| 11:35 AM | $207.98 | Up $0.00 | $208.03 | $207.98 | 0 |
| 11:33 AM | $208.39 | Down $ -0.37 | $208.56 | $208.39 | 800 |
| 11:33 AM | $208.39 | Up $0.00 | $208.56 | $208.39 | 0 |
| 11:32 AM | $208.76 | Up $0.32 | $208.77 | $208.48 | 9,900 |
| 11:31 AM | $208.44 | Up $0.89 | $208.44 | $207.61 | 8,500 |
| 11:30 AM | $207.55 | Down $ -0.32 | $207.55 | $207.55 | 300 |
| 11:29 AM | $207.87 | Up $0.54 | $207.87 | $207.51 | 600 |
| 11:28 AM | $207.33 | Down $ -0.17 | $207.33 | $207.33 | 100 |
| 11:27 AM | $207.50 | Up $0.06 | $207.50 | $207.50 | 100 |
| 11:25 AM | $207.44 | Down $ -0.27 | $208.07 | $207.44 | 600 |
| 11:25 AM | $207.44 | Up $0.00 | $208.07 | $207.44 | 0 |
| 11:23 AM | $207.71 | Up $0.00 | $207.71 | $207.71 | 100 |
| 11:23 AM | $207.71 | Up $0.00 | $207.71 | $207.71 | 0 |
| 11:22 AM | $207.71 | Up $0.00 | $207.71 | $207.71 | 100 |
| 11:21 AM | $207.71 | Down $ -0.05 | $207.71 | $207.71 | 100 |
| 11:18 AM | $207.77 | Down $ -0.31 | $207.77 | $207.77 | 100 |
| 11:18 AM | $207.77 | Up $0.00 | $207.77 | $207.77 | 0 |
| 11:18 AM | $207.77 | Up $0.00 | $207.77 | $207.77 | 0 |
| 11:16 AM | $208.07 | Up $0.04 | $208.07 | $208.07 | 100 |
| 11:16 AM | $208.07 | Up $0.00 | $208.07 | $208.07 | 0 |
| 11:14 AM | $208.03 | Up $0.19 | $208.03 | $207.59 | 700 |
| 11:14 AM | $208.03 | Up $0.00 | $208.03 | $207.59 | 0 |
| 11:12 AM | $207.84 | Down $ -0.38 | $208.03 | $207.84 | 900 |
| 11:12 AM | $207.84 | Up $0.00 | $208.03 | $207.84 | 0 |
| 11:11 AM | $208.22 | Down $ -0.10 | $208.22 | $208.22 | 100 |
| 11:10 AM | $208.32 | Up $0.05 | $208.32 | $208.30 | 200 |
| 11:08 AM | $208.27 | Down $ -0.06 | $208.27 | $208.27 | 100 |
| 11:08 AM | $208.27 | Up $0.00 | $208.27 | $208.27 | 0 |
| 11:07 AM | $208.33 | Down $ -0.44 | $208.50 | $208.24 | 500 |
| 11:06 AM | $208.77 | Up $0.73 | $208.77 | $208.21 | 900 |
| 11:05 AM | $208.04 | Up $1.25 | $208.05 | $207.05 | 2,100 |
| 11:04 AM | $206.79 | Down $ -0.33 | $206.79 | $206.79 | 100 |
| 11:02 AM | $207.12 | Down $ -0.43 | $207.12 | $207.12 | 300 |
| 11:02 AM | $207.12 | Up $0.00 | $207.12 | $207.12 | 0 |
| 10:59 AM | $207.55 | Up $0.24 | $207.55 | $207.33 | 600 |
| 10:59 AM | $207.55 | Up $0.00 | $207.55 | $207.33 | 0 |
| 10:59 AM | $207.55 | Up $0.00 | $207.55 | $207.33 | 0 |
| 10:58 AM | $207.31 | Up $0.81 | $207.31 | $206.71 | 1,600 |
| 10:56 AM | $206.50 | Down $ -0.34 | $206.52 | $206.50 | 400 |
| 10:56 AM | $206.50 | Up $0.00 | $206.52 | $206.50 | 0 |
| 10:52 AM | $206.84 | Down $ -0.43 | $206.85 | $206.83 | 300 |
| 10:52 AM | $206.84 | Up $0.00 | $206.85 | $206.83 | 0 |
| 10:52 AM | $206.84 | Up $0.00 | $206.85 | $206.83 | 0 |
| 10:52 AM | $206.84 | Up $0.00 | $206.85 | $206.83 | 0 |
| 10:50 AM | $207.27 | Up $0.58 | $207.31 | $206.97 | 900 |
| 10:50 AM | $207.27 | Up $0.00 | $207.31 | $206.97 | 0 |
| 10:49 AM | $206.69 | Down $ -0.11 | $206.92 | $206.69 | 1,100 |
| 10:48 AM | $206.80 | Up $0.03 | $206.80 | $206.80 | 100 |
| 10:47 AM | $206.77 | Down $ -0.39 | $207.03 | $206.77 | 600 |
| 10:44 AM | $207.16 | Down $ -0.04 | $207.16 | $207.14 | 200 |
| 10:44 AM | $207.16 | Up $0.00 | $207.16 | $207.14 | 0 |
| 10:44 AM | $207.16 | Up $0.00 | $207.16 | $207.14 | 0 |
| 10:43 AM | $207.20 | Up $0.16 | $207.20 | $207.20 | 100 |
| 10:42 AM | $207.04 | Up $0.27 | $207.04 | $206.69 | 2,000 |
| 10:38 AM | $206.77 | Down $ -0.21 | $206.77 | $206.44 | 300 |
| 10:38 AM | $206.77 | Up $0.00 | $206.77 | $206.44 | 0 |
| 10:38 AM | $206.77 | Up $0.00 | $206.77 | $206.44 | 0 |
| 10:38 AM | $206.77 | Up $0.00 | $206.77 | $206.44 | 0 |
| 10:36 AM | $206.98 | Down $ -0.02 | $206.98 | $206.98 | 200 |
| 10:36 AM | $206.98 | Up $0.00 | $206.98 | $206.98 | 0 |
| 10:35 AM | $207.00 | Down $ -1.09 | $207.88 | $207.00 | 3,000 |
| 10:33 AM | $208.09 | Up $0.51 | $208.23 | $207.60 | 1,700 |
| 10:33 AM | $208.09 | Up $0.00 | $208.23 | $207.60 | 0 |
| 10:32 AM | $207.58 | Down $ -0.11 | $207.58 | $207.57 | 200 |
| 10:31 AM | $207.69 | Down $ -0.31 | $207.70 | $207.24 | 3,800 |
| 10:30 AM | $208.00 | Down $ -0.50 | $208.48 | $208.00 | 5,300 |
| 10:25 AM | $208.50 | Down $ -0.86 | $209.05 | $208.50 | 4,700 |
| 10:25 AM | $208.50 | Up $0.00 | $209.05 | $208.50 | 0 |
| 10:25 AM | $208.50 | Up $0.00 | $209.05 | $208.50 | 0 |
| 10:25 AM | $208.50 | Up $0.00 | $209.05 | $208.50 | 0 |
| 10:25 AM | $208.50 | Up $0.00 | $209.05 | $208.50 | 0 |
| 10:24 AM | $209.36 | Down $ -0.29 | $209.36 | $209.36 | 100 |
| 10:15 AM | $209.65 | Up $0.14 | $209.72 | $209.59 | 1,800 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:15 AM | $209.65 | Up $0.00 | $209.72 | $209.59 | 0 |
| 10:08 AM | $209.51 | Up $0.22 | $209.62 | $209.51 | 400 |
| 10:08 AM | $209.51 | Up $0.00 | $209.62 | $209.51 | 0 |
| 10:08 AM | $209.51 | Up $0.00 | $209.62 | $209.51 | 0 |
| 10:08 AM | $209.51 | Up $0.00 | $209.62 | $209.51 | 0 |
| 10:08 AM | $209.51 | Up $0.00 | $209.62 | $209.51 | 0 |
| 10:08 AM | $209.51 | Up $0.00 | $209.62 | $209.51 | 0 |
| 10:08 AM | $209.51 | Up $0.00 | $209.62 | $209.51 | 0 |
| 10:05 AM | $209.29 | Up $0.50 | $209.29 | $208.65 | 4,300 |
| 10:05 AM | $209.29 | Up $0.00 | $209.29 | $208.65 | 0 |
| 10:05 AM | $209.29 | Up $0.00 | $209.29 | $208.65 | 0 |
| 10:02 AM | $208.80 | Up $0.18 | $209.00 | $208.54 | 7,700 |
| 10:02 AM | $208.80 | Up $0.00 | $209.00 | $208.54 | 0 |
| 10:02 AM | $208.80 | Up $0.00 | $209.00 | $208.54 | 0 |
| 10:00 AM | $208.61 | Up $0.06 | $208.61 | $208.61 | 200 |
| 10:00 AM | $208.61 | Up $0.00 | $208.61 | $208.61 | 0 |
| 09:54 AM | $208.55 | Up $0.24 | $208.55 | $208.49 | 200 |
| 09:54 AM | $208.55 | Up $0.00 | $208.55 | $208.49 | 0 |
| 09:54 AM | $208.55 | Up $0.00 | $208.55 | $208.49 | 0 |
| 09:54 AM | $208.55 | Up $0.00 | $208.55 | $208.49 | 0 |
| 09:54 AM | $208.55 | Up $0.00 | $208.55 | $208.49 | 0 |
| 09:54 AM | $208.55 | Up $0.00 | $208.55 | $208.49 | 0 |
| 09:53 AM | $208.31 | Down $ -0.03 | $208.49 | $208.31 | 500 |
| 09:51 AM | $208.34 | Up $0.34 | $208.47 | $208.34 | 300 |
| 09:51 AM | $208.34 | Up $0.00 | $208.47 | $208.34 | 0 |
| 09:40 AM | $208.00 | Down $ -0.82 | $208.05 | $208.00 | 500 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:40 AM | $208.00 | Up $0.00 | $208.05 | $208.00 | 0 |
| 09:36 AM | $208.82 | Down $ -1.61 | $209.38 | $208.82 | 400 |
| 09:36 AM | $208.82 | Up $0.00 | $209.38 | $208.82 | 0 |
| 09:36 AM | $208.82 | Up $0.00 | $209.38 | $208.82 | 0 |
| 09:36 AM | $208.82 | Up $0.00 | $209.38 | $208.82 | 0 |
| 09:30 AM | $210.43 | Up $0.41 | $210.44 | $210.13 | 800 |
| 09:30 AM | $210.43 | Up $0.00 | $210.44 | $210.13 | 0 |
| 09:30 AM | $210.43 | Up $0.00 | $210.44 | $210.13 | 0 |
| 09:30 AM | $210.43 | Up $0.00 | $210.44 | $210.13 | 0 |
| 09:30 AM | $210.43 | Up $0.00 | $210.44 | $210.13 | 0 |
| 09:30 AM | $210.43 | Up $0.00 | $210.44 | $210.13 | 0 |
| Previous close | $210.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2026 | $205.50 | $206.72 | $208.11 | $204.84 | 158,800 |
| 14/07/2026 | $210.02 | $210.48 | $211.61 | $208.89 | 112,400 |
| 13/07/2026 | $209.23 | $210.75 | $211.16 | $208.75 | 200,200 |
| 10/07/2026 | $208.85 | $209.24 | $209.36 | $208.09 | 79,900 |
| 09/07/2026 | $211.95 | $211.20 | $212.89 | $210.77 | 252,300 |
| 08/07/2026 | $208.37 | $204.67 | $208.47 | $204.29 | 87,200 |
| 07/07/2026 | $206.59 | $204.39 | $207.48 | $203.63 | 372,500 |
| 06/07/2026 | $200.21 | $200.35 | $201.01 | $199.09 | 293,800 |
| 03/07/2026 | $200.65 | $199.57 | $200.82 | $199.25 | 45,300 |
| 02/07/2026 | $197.37 | $199.56 | $200.07 | $195.02 | 190,300 |
| 30/06/2026 | $204.15 | $202.68 | $204.50 | $202.68 | 314,400 |
| 29/06/2026 | $205.07 | $203.81 | $205.31 | $202.79 | 134,700 |
| 26/06/2026 | $204.90 | $204.84 | $205.61 | $203.24 | 160,400 |
| 25/06/2026 | $206.80 | $208.30 | $208.96 | $205.65 | 182,700 |
| 24/06/2026 | $203.75 | $204.89 | $204.89 | $202.11 | 159,300 |
| 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 |
Graphs are not available, please refer to the detailed table