Find a quote
TFI INTERNATIONAL INC
156.69 Down -4.15 (-2.65 %)
Delayed : 2026/10/29 04:29:52
- Previous close $160.84
- Opening $160.82
- Today High $160.82
- Today Low $156.00
- Price Bid $155.69
- Price Ask $155.69
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 550,874
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $156.69 | Up $0.05 | $156.69 | $156.69 | 190,500 |
| 03:59 PM | $156.64 | Up $0.24 | $156.75 | $156.41 | 12,800 |
| 03:58 PM | $156.40 | Up $0.00 | $156.56 | $156.40 | 2,800 |
| 03:57 PM | $156.40 | Down $ -0.14 | $156.56 | $156.39 | 9,300 |
| 03:56 PM | $156.54 | Down $ -0.04 | $156.71 | $156.54 | 800 |
| 03:55 PM | $156.58 | Up $0.01 | $156.85 | $156.55 | 10,200 |
| 03:54 PM | $156.57 | Down $ -0.15 | $156.73 | $156.55 | 3,700 |
| 03:53 PM | $156.72 | Up $0.06 | $156.76 | $156.64 | 4,500 |
| 03:52 PM | $156.66 | Up $0.03 | $156.66 | $156.66 | 200 |
| 03:50 PM | $156.63 | Up $0.08 | $156.78 | $156.63 | 3,800 |
| 03:50 PM | $156.63 | Up $0.00 | $156.78 | $156.63 | 0 |
| 03:49 PM | $156.55 | Down $ -0.27 | $156.92 | $156.55 | 2,400 |
| 03:48 PM | $156.82 | Down $ -0.38 | $157.20 | $156.82 | 1,200 |
| 03:47 PM | $157.20 | Up $0.30 | $157.20 | $156.89 | 3,400 |
| 03:46 PM | $156.90 | Up $0.03 | $157.02 | $156.86 | 1,300 |
| 03:45 PM | $156.87 | Up $0.00 | $157.00 | $156.60 | 4,100 |
| 03:44 PM | $156.87 | Down $ -0.16 | $157.24 | $156.80 | 3,200 |
| 03:43 PM | $157.03 | Up $0.09 | $157.08 | $156.95 | 1,000 |
| 03:42 PM | $156.94 | Down $ -0.26 | $157.22 | $156.94 | 3,300 |
| 03:41 PM | $157.20 | Up $0.12 | $157.30 | $157.06 | 2,100 |
| 03:40 PM | $157.08 | Up $0.03 | $157.21 | $157.08 | 1,500 |
| 03:39 PM | $157.05 | Up $0.05 | $157.20 | $157.00 | 3,800 |
| 03:38 PM | $157.00 | Up $0.18 | $157.06 | $156.86 | 1,300 |
| 03:37 PM | $156.82 | Up $0.05 | $156.85 | $156.82 | 200 |
| 03:36 PM | $156.77 | Up $0.04 | $156.88 | $156.77 | 900 |
| 03:35 PM | $156.73 | Down $ -0.01 | $156.87 | $156.72 | 1,700 |
| 03:34 PM | $156.74 | Down $ -0.29 | $157.00 | $156.72 | 2,500 |
| 03:33 PM | $157.03 | Up $0.05 | $157.12 | $157.03 | 1,300 |
| 03:32 PM | $156.98 | Up $0.02 | $157.06 | $156.98 | 800 |
| 03:31 PM | $156.96 | Up $0.25 | $156.96 | $156.83 | 800 |
| 03:29 PM | $156.71 | Down $ -0.15 | $156.71 | $156.71 | 100 |
| 03:29 PM | $156.71 | Up $0.00 | $156.71 | $156.71 | 0 |
| 03:28 PM | $156.86 | Up $0.07 | $157.04 | $156.83 | 2,200 |
| 03:26 PM | $156.79 | Down $0.00 | $156.79 | $156.79 | 200 |
| 03:26 PM | $156.79 | Up $0.00 | $156.79 | $156.79 | 0 |
| 03:25 PM | $156.80 | Down $ -0.01 | $156.80 | $156.63 | 200 |
| 03:24 PM | $156.80 | Up $0.09 | $156.89 | $156.80 | 400 |
| 03:22 PM | $156.71 | Down $ -0.10 | $156.94 | $156.71 | 1,100 |
| 03:22 PM | $156.71 | Up $0.00 | $156.94 | $156.71 | 0 |
| 03:21 PM | $156.81 | Up $0.27 | $156.81 | $156.76 | 700 |
| 03:20 PM | $156.54 | Down $ -0.14 | $156.71 | $156.54 | 500 |
| 03:19 PM | $156.68 | Up $0.22 | $156.99 | $156.68 | 1,300 |
| 03:18 PM | $156.46 | Up $0.06 | $156.57 | $156.46 | 300 |
| 03:17 PM | $156.40 | Down $ -0.16 | $156.56 | $156.40 | 1,500 |
| 03:16 PM | $156.56 | Up $0.02 | $156.56 | $156.55 | 300 |
| 03:15 PM | $156.54 | Down $ -0.39 | $156.84 | $156.54 | 900 |
| 03:14 PM | $156.93 | Up $0.24 | $156.93 | $156.51 | 2,300 |
| 03:12 PM | $156.69 | Up $0.22 | $156.69 | $156.69 | 100 |
| 03:12 PM | $156.69 | Up $0.00 | $156.69 | $156.69 | 0 |
| 03:11 PM | $156.47 | Down $ -0.17 | $156.50 | $156.47 | 300 |
| 03:10 PM | $156.64 | Down $ -0.25 | $156.80 | $156.62 | 1,000 |
| 03:09 PM | $156.89 | Up $0.15 | $156.89 | $156.71 | 1,300 |
| 03:08 PM | $156.74 | Down $ -0.46 | $157.19 | $156.74 | 800 |
| 03:05 PM | $157.20 | Up $0.00 | $157.20 | $157.20 | 100 |
| 03:05 PM | $157.20 | Up $0.00 | $157.20 | $157.20 | 0 |
| 03:05 PM | $157.20 | Up $0.00 | $157.20 | $157.20 | 0 |
| 03:04 PM | $157.20 | Down $ -0.09 | $157.38 | $157.20 | 600 |
| 03:03 PM | $157.29 | Down $ -0.10 | $157.30 | $157.29 | 200 |
| 03:02 PM | $157.39 | Up $0.21 | $157.58 | $157.30 | 1,700 |
| 03:01 PM | $157.18 | Up $0.18 | $157.22 | $157.18 | 300 |
| 03:00 PM | $157.00 | Down $ -0.27 | $157.07 | $157.00 | 400 |
| 02:59 PM | $157.27 | Down $0.00 | $157.27 | $157.27 | 100 |
| 02:58 PM | $157.28 | Up $0.16 | $157.28 | $157.28 | 100 |
| 02:57 PM | $157.11 | Down $ -0.08 | $157.11 | $156.91 | 3,600 |
| 02:56 PM | $157.19 | Down $ -0.25 | $157.30 | $157.19 | 1,100 |
| 02:55 PM | $157.44 | Down $ -0.28 | $157.74 | $157.39 | 300 |
| 02:54 PM | $157.72 | Up $0.10 | $157.72 | $157.61 | 200 |
| 02:53 PM | $157.61 | Up $0.36 | $157.61 | $157.60 | 400 |
| 02:52 PM | $157.25 | Down $ -0.19 | $157.25 | $157.25 | 100 |
| 02:51 PM | $157.44 | Down $ -0.49 | $157.75 | $157.20 | 1,600 |
| 02:47 PM | $157.93 | Up $0.15 | $157.93 | $157.93 | 100 |
| 02:47 PM | $157.93 | Up $0.00 | $157.93 | $157.93 | 0 |
| 02:47 PM | $157.93 | Up $0.00 | $157.93 | $157.93 | 0 |
| 02:47 PM | $157.93 | Up $0.00 | $157.93 | $157.93 | 0 |
| 02:46 PM | $157.79 | Down $ -0.06 | $157.91 | $157.62 | 1,300 |
| 02:45 PM | $157.85 | Down $ -0.26 | $157.85 | $157.57 | 600 |
| 02:44 PM | $158.11 | Down $ -0.19 | $158.12 | $158.11 | 600 |
| 02:43 PM | $158.30 | Down $ -0.39 | $158.73 | $158.30 | 1,500 |
| 02:42 PM | $158.69 | Up $0.50 | $158.69 | $158.52 | 500 |
| 02:41 PM | $158.19 | Up $0.15 | $158.19 | $158.18 | 600 |
| 02:40 PM | $158.04 | Up $0.14 | $158.05 | $157.90 | 1,500 |
| 02:39 PM | $157.90 | Down $ -0.40 | $158.22 | $157.89 | 5,700 |
| 02:38 PM | $158.30 | Down $ -0.15 | $158.57 | $158.30 | 500 |
| 02:37 PM | $158.45 | Down $ -0.12 | $158.48 | $158.40 | 800 |
| 02:36 PM | $158.57 | Up $0.32 | $158.57 | $158.57 | 100 |
| 02:35 PM | $158.25 | Up $0.19 | $158.25 | $158.24 | 400 |
| 02:34 PM | $158.06 | Down $ -0.23 | $158.58 | $158.06 | 800 |
| 02:33 PM | $158.29 | Up $0.36 | $158.44 | $157.69 | 2,800 |
| 02:32 PM | $157.93 | Down $ -0.09 | $158.15 | $157.93 | 500 |
| 02:30 PM | $158.02 | Up $0.21 | $158.26 | $157.87 | 900 |
| 02:30 PM | $158.02 | Up $0.00 | $158.26 | $157.87 | 0 |
| 02:29 PM | $157.81 | Down $ -0.01 | $157.88 | $157.72 | 1,900 |
| 02:27 PM | $157.82 | Up $0.19 | $157.82 | $157.82 | 100 |
| 02:27 PM | $157.82 | Up $0.00 | $157.82 | $157.82 | 0 |
| 02:26 PM | $157.63 | Up $0.00 | $157.66 | $157.63 | 400 |
| 02:24 PM | $157.63 | Down $ -0.07 | $157.69 | $157.60 | 400 |
| 02:24 PM | $157.63 | Up $0.00 | $157.69 | $157.60 | 0 |
| 02:23 PM | $157.70 | Down $ -0.12 | $157.75 | $157.70 | 600 |
| 02:22 PM | $157.82 | Up $0.25 | $157.82 | $157.70 | 900 |
| 02:21 PM | $157.56 | Down $ -0.09 | $157.65 | $157.53 | 1,200 |
| 02:20 PM | $157.65 | Up $0.06 | $157.71 | $157.59 | 600 |
| 02:19 PM | $157.58 | Up $0.03 | $157.58 | $157.49 | 600 |
| 02:18 PM | $157.55 | Up $0.01 | $157.55 | $157.55 | 100 |
| 02:16 PM | $157.54 | Up $0.02 | $157.60 | $157.48 | 2,000 |
| 02:16 PM | $157.54 | Up $0.00 | $157.60 | $157.48 | 0 |
| 02:15 PM | $157.52 | Up $0.20 | $157.53 | $157.52 | 500 |
| 02:12 PM | $157.32 | Up $0.11 | $157.40 | $157.32 | 900 |
| 02:12 PM | $157.32 | Up $0.00 | $157.40 | $157.32 | 0 |
| 02:12 PM | $157.32 | Up $0.00 | $157.40 | $157.32 | 0 |
| 02:11 PM | $157.21 | Down $ -0.03 | $157.21 | $157.10 | 3,300 |
| 02:10 PM | $157.24 | Up $0.06 | $157.24 | $157.24 | 100 |
| 02:07 PM | $157.18 | Down $ -0.25 | $157.25 | $157.18 | 400 |
| 02:07 PM | $157.18 | Up $0.00 | $157.25 | $157.18 | 0 |
| 02:07 PM | $157.18 | Up $0.00 | $157.25 | $157.18 | 0 |
| 02:06 PM | $157.43 | Down $ -0.38 | $157.61 | $157.40 | 1,200 |
| 02:05 PM | $157.82 | Up $0.23 | $157.82 | $157.82 | 100 |
| 02:04 PM | $157.58 | Down $ -0.50 | $157.84 | $157.58 | 300 |
| 02:00 PM | $158.08 | Down $ -0.09 | $158.33 | $158.08 | 1,400 |
| 02:00 PM | $158.08 | Up $0.00 | $158.33 | $158.08 | 0 |
| 02:00 PM | $158.08 | Up $0.00 | $158.33 | $158.08 | 0 |
| 02:00 PM | $158.08 | Up $0.00 | $158.33 | $158.08 | 0 |
| 01:59 PM | $158.18 | Up $0.23 | $158.18 | $158.03 | 600 |
| 01:56 PM | $157.95 | Down $ -0.05 | $157.95 | $157.95 | 100 |
| 01:56 PM | $157.95 | Up $0.00 | $157.95 | $157.95 | 0 |
| 01:56 PM | $157.95 | Up $0.00 | $157.95 | $157.95 | 0 |
| 01:54 PM | $158.00 | Up $0.00 | $158.00 | $157.84 | 900 |
| 01:54 PM | $158.00 | Up $0.00 | $158.00 | $157.84 | 0 |
| 01:52 PM | $158.00 | Down $ -0.07 | $158.01 | $158.00 | 500 |
| 01:52 PM | $158.00 | Up $0.00 | $158.01 | $158.00 | 0 |
| 01:51 PM | $158.07 | Down $ -0.21 | $158.18 | $158.07 | 200 |
| 01:50 PM | $158.28 | Down $ -0.18 | $158.35 | $158.22 | 900 |
| 01:49 PM | $158.46 | Up $0.19 | $158.46 | $158.25 | 400 |
| 01:47 PM | $158.27 | Down $ -0.19 | $158.45 | $158.26 | 1,100 |
| 01:47 PM | $158.27 | Up $0.00 | $158.45 | $158.26 | 0 |
| 01:46 PM | $158.46 | Up $0.12 | $158.46 | $158.46 | 500 |
| 01:45 PM | $158.34 | Down $ -0.25 | $158.41 | $158.30 | 2,500 |
| 01:42 PM | $158.59 | Down $ -0.25 | $158.59 | $158.59 | 100 |
| 01:42 PM | $158.59 | Up $0.00 | $158.59 | $158.59 | 0 |
| 01:42 PM | $158.59 | Up $0.00 | $158.59 | $158.59 | 0 |
| 01:40 PM | $158.84 | Up $0.00 | $158.84 | $158.74 | 500 |
| 01:40 PM | $158.84 | Up $0.00 | $158.84 | $158.74 | 0 |
| 01:37 PM | $158.83 | Down $ -0.03 | $158.83 | $158.69 | 1,000 |
| 01:37 PM | $158.83 | Up $0.00 | $158.83 | $158.69 | 0 |
| 01:37 PM | $158.83 | Up $0.00 | $158.83 | $158.69 | 0 |
| 01:36 PM | $158.86 | Down $ -0.10 | $158.94 | $158.86 | 600 |
| 01:34 PM | $158.96 | Up $0.09 | $158.96 | $158.95 | 400 |
| 01:34 PM | $158.96 | Up $0.00 | $158.96 | $158.95 | 0 |
| 01:33 PM | $158.87 | Down $ -0.04 | $158.87 | $158.85 | 400 |
| 01:32 PM | $158.91 | Down $ -0.06 | $158.91 | $158.91 | 400 |
| 01:29 PM | $158.97 | Up $0.18 | $158.97 | $158.96 | 400 |
| 01:29 PM | $158.97 | Up $0.00 | $158.97 | $158.96 | 0 |
| 01:29 PM | $158.97 | Up $0.00 | $158.97 | $158.96 | 0 |
| 01:25 PM | $158.80 | Up $0.23 | $158.80 | $158.65 | 400 |
| 01:25 PM | $158.80 | Up $0.00 | $158.80 | $158.65 | 0 |
| 01:25 PM | $158.80 | Up $0.00 | $158.80 | $158.65 | 0 |
| 01:25 PM | $158.80 | Up $0.00 | $158.80 | $158.65 | 0 |
| 01:24 PM | $158.56 | Down $ -0.27 | $158.80 | $158.56 | 1,200 |
| 01:23 PM | $158.83 | Down $ -0.15 | $158.83 | $158.74 | 400 |
| 01:22 PM | $158.98 | Up $0.12 | $158.98 | $158.98 | 100 |
| 01:21 PM | $158.86 | Down $ -0.16 | $159.03 | $158.86 | 900 |
| 01:20 PM | $159.02 | Up $0.28 | $159.02 | $158.80 | 1,600 |
| 01:19 PM | $158.74 | Down $ -0.10 | $158.74 | $158.74 | 200 |
| 01:18 PM | $158.84 | Down $ -0.11 | $158.84 | $158.84 | 100 |
| 01:14 PM | $158.95 | Up $0.30 | $158.95 | $158.95 | 200 |
| 01:14 PM | $158.95 | Up $0.00 | $158.95 | $158.95 | 0 |
| 01:14 PM | $158.95 | Up $0.00 | $158.95 | $158.95 | 0 |
| 01:14 PM | $158.95 | Up $0.00 | $158.95 | $158.95 | 0 |
| 01:10 PM | $158.65 | Up $0.05 | $158.65 | $158.55 | 800 |
| 01:10 PM | $158.65 | Up $0.00 | $158.65 | $158.55 | 0 |
| 01:10 PM | $158.65 | Up $0.00 | $158.65 | $158.55 | 0 |
| 01:10 PM | $158.65 | Up $0.00 | $158.65 | $158.55 | 0 |
| 01:06 PM | $158.60 | Down $ -0.06 | $158.64 | $158.60 | 300 |
| 01:06 PM | $158.60 | Up $0.00 | $158.64 | $158.60 | 0 |
| 01:06 PM | $158.60 | Up $0.00 | $158.64 | $158.60 | 0 |
| 01:06 PM | $158.60 | Up $0.00 | $158.64 | $158.60 | 0 |
| 12:55 PM | $158.66 | Down $ -0.38 | $159.10 | $158.57 | 1,000 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $159.10 | $158.57 | 0 |
| 12:54 PM | $159.04 | Up $0.53 | $159.14 | $158.52 | 2,700 |
| 12:53 PM | $158.51 | Down $ -0.12 | $158.60 | $158.51 | 500 |
| 12:52 PM | $158.63 | Up $0.12 | $158.63 | $158.63 | 300 |
| 12:51 PM | $158.51 | Up $0.18 | $158.55 | $158.47 | 500 |
| 12:48 PM | $158.33 | Up $0.08 | $158.33 | $158.32 | 200 |
| 12:48 PM | $158.33 | Up $0.00 | $158.33 | $158.32 | 0 |
| 12:48 PM | $158.33 | Up $0.00 | $158.33 | $158.32 | 0 |
| 12:47 PM | $158.25 | Up $0.11 | $158.25 | $158.17 | 500 |
| 12:46 PM | $158.14 | Down $ -0.12 | $158.15 | $158.14 | 300 |
| 12:45 PM | $158.26 | Down $ -0.15 | $158.38 | $158.26 | 1,000 |
| 12:44 PM | $158.41 | Down $ -0.01 | $158.41 | $158.41 | 100 |
| 12:42 PM | $158.42 | Down $ -0.09 | $158.47 | $158.40 | 800 |
| 12:42 PM | $158.42 | Up $0.00 | $158.47 | $158.40 | 0 |
| 12:41 PM | $158.51 | Down $ -0.08 | $158.54 | $158.48 | 1,000 |
| 12:40 PM | $158.59 | Up $0.08 | $158.59 | $158.59 | 100 |
| 12:39 PM | $158.51 | Down $ -0.18 | $158.52 | $158.51 | 500 |
| 12:33 PM | $158.69 | Up $0.12 | $158.69 | $158.69 | 100 |
| 12:33 PM | $158.69 | Up $0.00 | $158.69 | $158.69 | 0 |
| 12:33 PM | $158.69 | Up $0.00 | $158.69 | $158.69 | 0 |
| 12:33 PM | $158.69 | Up $0.00 | $158.69 | $158.69 | 0 |
| 12:33 PM | $158.69 | Up $0.00 | $158.69 | $158.69 | 0 |
| 12:33 PM | $158.69 | Up $0.00 | $158.69 | $158.69 | 0 |
| 12:32 PM | $158.57 | Up $0.04 | $158.63 | $158.57 | 600 |
| 12:31 PM | $158.53 | Up $0.10 | $158.53 | $158.52 | 300 |
| 12:30 PM | $158.43 | Down $ -0.02 | $158.54 | $158.43 | 900 |
| 12:28 PM | $158.45 | Up $0.05 | $158.45 | $158.45 | 200 |
| 12:28 PM | $158.45 | Up $0.00 | $158.45 | $158.45 | 0 |
| 12:27 PM | $158.40 | Down $ -0.16 | $158.41 | $158.34 | 900 |
| 12:23 PM | $158.56 | Up $0.10 | $158.56 | $158.56 | 100 |
| 12:23 PM | $158.56 | Up $0.00 | $158.56 | $158.56 | 0 |
| 12:23 PM | $158.56 | Up $0.00 | $158.56 | $158.56 | 0 |
| 12:23 PM | $158.56 | Up $0.00 | $158.56 | $158.56 | 0 |
| 12:20 PM | $158.46 | Up $0.01 | $158.46 | $158.46 | 300 |
| 12:20 PM | $158.46 | Up $0.00 | $158.46 | $158.46 | 0 |
| 12:20 PM | $158.46 | Up $0.00 | $158.46 | $158.46 | 0 |
| 12:17 PM | $158.45 | Up $0.15 | $158.45 | $158.35 | 500 |
| 12:17 PM | $158.45 | Up $0.00 | $158.45 | $158.35 | 0 |
| 12:17 PM | $158.45 | Up $0.00 | $158.45 | $158.35 | 0 |
| 12:16 PM | $158.30 | Up $0.00 | $158.30 | $158.28 | 400 |
| 12:15 PM | $158.30 | Down $ -0.10 | $158.36 | $158.30 | 800 |
| 12:13 PM | $158.40 | Up $0.12 | $158.54 | $158.40 | 900 |
| 12:13 PM | $158.40 | Up $0.00 | $158.54 | $158.40 | 0 |
| 12:11 PM | $158.28 | Up $0.34 | $158.30 | $158.16 | 600 |
| 12:11 PM | $158.28 | Up $0.00 | $158.30 | $158.16 | 0 |
| 12:09 PM | $157.94 | Up $0.15 | $157.94 | $157.94 | 100 |
| 12:09 PM | $157.94 | Up $0.00 | $157.94 | $157.94 | 0 |
| 12:07 PM | $157.79 | Up $0.19 | $157.79 | $157.61 | 300 |
| 12:07 PM | $157.79 | Up $0.00 | $157.79 | $157.61 | 0 |
| 12:06 PM | $157.61 | Down $ -0.09 | $157.61 | $157.61 | 100 |
| 12:04 PM | $157.69 | Up $0.26 | $157.69 | $157.44 | 900 |
| 12:04 PM | $157.69 | Up $0.00 | $157.69 | $157.44 | 0 |
| 11:57 AM | $157.43 | Down $ -0.17 | $157.61 | $157.43 | 500 |
| 11:57 AM | $157.43 | Up $0.00 | $157.61 | $157.43 | 0 |
| 11:57 AM | $157.43 | Up $0.00 | $157.61 | $157.43 | 0 |
| 11:57 AM | $157.43 | Up $0.00 | $157.61 | $157.43 | 0 |
| 11:57 AM | $157.43 | Up $0.00 | $157.61 | $157.43 | 0 |
| 11:57 AM | $157.43 | Up $0.00 | $157.61 | $157.43 | 0 |
| 11:57 AM | $157.43 | Up $0.00 | $157.61 | $157.43 | 0 |
| 11:56 AM | $157.60 | Down $ -0.52 | $157.85 | $157.60 | 1,400 |
| 11:46 AM | $158.12 | Up $0.06 | $158.12 | $158.12 | 100 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:46 AM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 11:45 AM | $158.06 | Down $ -0.27 | $158.26 | $158.06 | 1,400 |
| 11:44 AM | $158.33 | Up $0.13 | $158.33 | $158.33 | 100 |
| 11:43 AM | $158.20 | Up $0.17 | $158.20 | $158.13 | 800 |
| 11:36 AM | $158.03 | Up $0.22 | $158.22 | $158.00 | 2,700 |
| 11:36 AM | $158.03 | Up $0.00 | $158.22 | $158.00 | 0 |
| 11:36 AM | $158.03 | Up $0.00 | $158.22 | $158.00 | 0 |
| 11:36 AM | $158.03 | Up $0.00 | $158.22 | $158.00 | 0 |
| 11:36 AM | $158.03 | Up $0.00 | $158.22 | $158.00 | 0 |
| 11:36 AM | $158.03 | Up $0.00 | $158.22 | $158.00 | 0 |
| 11:36 AM | $158.03 | Up $0.00 | $158.22 | $158.00 | 0 |
| 11:35 AM | $157.81 | Up $0.22 | $157.81 | $157.69 | 300 |
| 11:34 AM | $157.59 | Up $0.19 | $157.59 | $157.46 | 400 |
| 11:32 AM | $157.40 | Down $ -0.04 | $157.40 | $157.40 | 100 |
| 11:32 AM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 11:30 AM | $157.44 | Up $0.03 | $157.44 | $157.44 | 100 |
| 11:30 AM | $157.44 | Up $0.00 | $157.44 | $157.44 | 0 |
| 11:27 AM | $157.41 | Up $0.18 | $157.41 | $157.40 | 500 |
| 11:27 AM | $157.41 | Up $0.00 | $157.41 | $157.40 | 0 |
| 11:27 AM | $157.41 | Up $0.00 | $157.41 | $157.40 | 0 |
| 11:24 AM | $157.23 | Down $ -0.18 | $157.25 | $157.21 | 1,100 |
| 11:24 AM | $157.23 | Up $0.00 | $157.25 | $157.21 | 0 |
| 11:24 AM | $157.23 | Up $0.00 | $157.25 | $157.21 | 0 |
| 11:23 AM | $157.41 | Down $ -0.17 | $157.41 | $157.41 | 100 |
| 11:18 AM | $157.58 | Up $0.10 | $157.58 | $157.56 | 300 |
| 11:18 AM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 11:18 AM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 11:18 AM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 11:18 AM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 11:17 AM | $157.48 | Up $0.24 | $157.48 | $157.48 | 100 |
| 11:15 AM | $157.24 | Up $0.35 | $157.24 | $157.24 | 300 |
| 11:15 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 0 |
| 11:08 AM | $156.89 | Up $0.08 | $156.89 | $156.89 | 100 |
| 11:08 AM | $156.89 | Up $0.00 | $156.89 | $156.89 | 0 |
| 11:08 AM | $156.89 | Up $0.00 | $156.89 | $156.89 | 0 |
| 11:08 AM | $156.89 | Up $0.00 | $156.89 | $156.89 | 0 |
| 11:08 AM | $156.89 | Up $0.00 | $156.89 | $156.89 | 0 |
| 11:08 AM | $156.89 | Up $0.00 | $156.89 | $156.89 | 0 |
| 11:08 AM | $156.89 | Up $0.00 | $156.89 | $156.89 | 0 |
| 11:05 AM | $156.81 | Up $0.23 | $156.81 | $156.64 | 1,400 |
| 11:05 AM | $156.81 | Up $0.00 | $156.81 | $156.64 | 0 |
| 11:05 AM | $156.81 | Up $0.00 | $156.81 | $156.64 | 0 |
| 11:02 AM | $156.58 | Down $ -0.04 | $156.61 | $156.58 | 300 |
| 11:02 AM | $156.58 | Up $0.00 | $156.61 | $156.58 | 0 |
| 11:02 AM | $156.58 | Up $0.00 | $156.61 | $156.58 | 0 |
| 11:01 AM | $156.62 | Down $ -0.09 | $156.62 | $156.62 | 100 |
| 11:00 AM | $156.71 | Down $ -0.05 | $156.71 | $156.71 | 100 |
| 10:59 AM | $156.76 | Up $0.00 | $156.76 | $156.76 | 300 |
| 10:58 AM | $156.76 | Up $0.11 | $156.76 | $156.61 | 1,000 |
| 10:57 AM | $156.65 | Up $0.00 | $156.65 | $156.65 | 300 |
| 10:54 AM | $156.65 | Up $0.43 | $156.75 | $156.52 | 2,200 |
| 10:54 AM | $156.65 | Up $0.00 | $156.75 | $156.52 | 0 |
| 10:54 AM | $156.65 | Up $0.00 | $156.75 | $156.52 | 0 |
| 10:52 AM | $156.22 | Down $ -0.49 | $156.51 | $156.22 | 2,500 |
| 10:52 AM | $156.22 | Up $0.00 | $156.51 | $156.22 | 0 |
| 10:51 AM | $156.71 | Up $0.21 | $156.71 | $156.71 | 100 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 200 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:42 AM | $156.50 | Up $0.00 | $156.50 | $156.50 | 0 |
| 10:41 AM | $156.50 | Down $ -0.33 | $156.90 | $156.50 | 700 |
| 10:40 AM | $156.83 | Down $ -0.08 | $156.83 | $156.72 | 600 |
| 10:39 AM | $156.91 | Down $ -0.07 | $156.98 | $156.89 | 600 |
| 10:38 AM | $156.98 | Down $ -0.22 | $156.98 | $156.98 | 100 |
| 10:37 AM | $157.20 | Down $ -0.42 | $157.41 | $157.20 | 1,800 |
| 10:36 AM | $157.62 | Up $0.19 | $157.62 | $157.53 | 500 |
| 10:35 AM | $157.43 | Up $0.11 | $157.65 | $157.28 | 2,100 |
| 10:34 AM | $157.32 | Up $0.10 | $157.47 | $157.32 | 800 |
| 10:31 AM | $157.22 | Up $0.08 | $157.22 | $156.90 | 900 |
| 10:31 AM | $157.22 | Up $0.00 | $157.22 | $156.90 | 0 |
| 10:31 AM | $157.22 | Up $0.00 | $157.22 | $156.90 | 0 |
| 10:29 AM | $157.14 | Up $0.14 | $157.14 | $157.14 | 100 |
| 10:29 AM | $157.14 | Up $0.00 | $157.14 | $157.14 | 0 |
| 10:27 AM | $157.00 | Up $0.00 | $157.02 | $156.81 | 5,900 |
| 10:27 AM | $157.00 | Up $0.00 | $157.02 | $156.81 | 0 |
| 10:26 AM | $157.00 | Down $ -0.13 | $157.00 | $157.00 | 11,200 |
| 10:25 AM | $157.13 | Up $0.13 | $157.13 | $157.00 | 800 |
| 10:24 AM | $157.00 | Up $0.01 | $157.01 | $156.99 | 5,300 |
| 10:23 AM | $156.99 | Down $ -0.32 | $157.24 | $156.99 | 400 |
| 10:22 AM | $157.31 | Up $0.19 | $157.41 | $157.19 | 1,500 |
| 10:21 AM | $157.12 | Up $0.38 | $157.12 | $156.89 | 800 |
| 10:20 AM | $156.74 | Down $ -0.26 | $156.74 | $156.74 | 100 |
| 10:19 AM | $157.00 | Up $0.00 | $157.00 | $157.00 | 1,100 |
| 10:18 AM | $157.00 | Down $ -0.20 | $157.16 | $157.00 | 13,700 |
| 10:17 AM | $157.20 | Up $0.00 | $157.25 | $157.01 | 1,400 |
| 10:16 AM | $157.20 | Down $ -0.06 | $157.20 | $157.20 | 300 |
| 10:15 AM | $157.26 | Up $0.54 | $157.26 | $156.80 | 6,500 |
| 10:14 AM | $156.72 | Up $0.52 | $156.72 | $156.35 | 6,600 |
| 10:13 AM | $156.20 | Down $ -0.32 | $156.65 | $156.20 | 14,500 |
| 10:12 AM | $156.52 | Up $0.34 | $156.75 | $156.00 | 18,200 |
| 10:11 AM | $156.18 | Down $ -0.82 | $157.32 | $156.09 | 24,400 |
| 10:10 AM | $157.00 | Down $ -0.58 | $157.15 | $157.00 | 5,100 |
| 10:09 AM | $157.58 | Up $0.43 | $157.58 | $157.05 | 700 |
| 10:08 AM | $157.15 | Down $ -0.28 | $157.15 | $157.15 | 100 |
| 10:07 AM | $157.43 | Down $ -0.25 | $157.61 | $157.43 | 300 |
| 10:06 AM | $157.68 | Up $0.22 | $157.68 | $157.68 | 100 |
| 10:05 AM | $157.47 | Down $ -0.20 | $157.47 | $157.40 | 1,000 |
| 10:04 AM | $157.67 | Down $ -0.14 | $157.67 | $157.60 | 600 |
| 10:02 AM | $157.81 | Down $ -0.25 | $157.81 | $157.81 | 100 |
| 10:02 AM | $157.81 | Up $0.00 | $157.81 | $157.81 | 0 |
| 10:01 AM | $158.06 | Down $ -0.19 | $158.16 | $158.06 | 300 |
| 10:00 AM | $158.25 | Down $ -0.38 | $158.25 | $158.25 | 100 |
| 09:59 AM | $158.63 | Up $0.20 | $158.63 | $158.62 | 200 |
| 09:58 AM | $158.43 | Up $0.53 | $158.43 | $158.01 | 1,000 |
| 09:56 AM | $157.90 | Down $ -0.10 | $157.90 | $157.90 | 100 |
| 09:56 AM | $157.90 | Up $0.00 | $157.90 | $157.90 | 0 |
| 09:55 AM | $158.00 | Down $ -0.67 | $158.19 | $158.00 | 900 |
| 09:51 AM | $158.67 | Up $0.27 | $158.67 | $158.37 | 200 |
| 09:51 AM | $158.67 | Up $0.00 | $158.67 | $158.37 | 0 |
| 09:51 AM | $158.67 | Up $0.00 | $158.67 | $158.37 | 0 |
| 09:51 AM | $158.67 | Up $0.00 | $158.67 | $158.37 | 0 |
| 09:49 AM | $158.40 | Up $0.20 | $158.48 | $158.23 | 400 |
| 09:49 AM | $158.40 | Up $0.00 | $158.48 | $158.23 | 0 |
| 09:48 AM | $158.20 | Down $ -0.45 | $158.74 | $158.20 | 2,400 |
| 09:47 AM | $158.65 | Up $0.20 | $158.65 | $158.52 | 800 |
| 09:45 AM | $158.45 | Up $0.07 | $158.45 | $158.20 | 1,700 |
| 09:45 AM | $158.45 | Up $0.00 | $158.45 | $158.20 | 0 |
| 09:44 AM | $158.38 | Up $0.86 | $158.38 | $157.89 | 700 |
| 09:42 AM | $157.52 | Down $ -0.20 | $157.59 | $157.30 | 2,800 |
| 09:42 AM | $157.52 | Up $0.00 | $157.59 | $157.30 | 0 |
| 09:40 AM | $157.72 | Down $ -0.28 | $157.72 | $157.72 | 100 |
| 09:40 AM | $157.72 | Up $0.00 | $157.72 | $157.72 | 0 |
| 09:38 AM | $158.00 | Down $ -0.49 | $158.16 | $158.00 | 1,100 |
| 09:38 AM | $158.00 | Up $0.00 | $158.16 | $158.00 | 0 |
| 09:34 AM | $158.49 | Down $ -0.44 | $158.76 | $158.49 | 500 |
| 09:34 AM | $158.49 | Up $0.00 | $158.76 | $158.49 | 0 |
| 09:34 AM | $158.49 | Up $0.00 | $158.76 | $158.49 | 0 |
| 09:34 AM | $158.49 | Up $0.00 | $158.76 | $158.49 | 0 |
| 09:32 AM | $158.93 | Down $ -1.04 | $159.73 | $158.93 | 1,000 |
| 09:32 AM | $158.93 | Up $0.00 | $159.73 | $158.93 | 0 |
| 09:30 AM | $159.97 | Down $ -0.87 | $160.82 | $159.96 | 6,000 |
| 09:30 AM | $159.97 | Up $0.00 | $160.82 | $159.96 | 0 |
| Previous close | $160.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/10/2026 | $156.69 | $157.44 | $159.14 | $156.39 | 372,600 |
| 27/10/2026 | $160.84 | $159.15 | $161.15 | $158.74 | 288,800 |
| 26/10/2026 | $156.93 | $157.54 | $157.99 | $156.28 | 179,000 |
| 23/10/2026 | $157.13 | $156.86 | $158.85 | $156.78 | 166,900 |
| 22/10/2026 | $161.13 | $162.74 | $163.32 | $159.93 | 176,200 |
| 21/10/2026 | $158.10 | $157.76 | $158.52 | $156.59 | 401,500 |
| 20/10/2026 | $156.78 | $157.67 | $157.95 | $155.75 | 363,300 |
| 19/10/2026 | $157.80 | $158.26 | $158.26 | $156.29 | 273,600 |
| 16/10/2026 | $161.21 | $159.68 | $161.35 | $158.99 | 390,300 |
| 15/10/2026 | $162.20 | $160.68 | $162.44 | $159.66 | 373,500 |
| 14/10/2026 | $160.09 | $160.99 | $161.31 | $158.91 | 430,600 |
| 13/10/2026 | $160.95 | $157.65 | $161.13 | $157.20 | 512,200 |
| 09/10/2026 | $162.79 | $161.73 | $163.22 | $161.57 | 238,400 |
| 08/10/2026 | $164.00 | $163.08 | $164.33 | $161.52 | 444,000 |
| 07/10/2026 | $160.32 | $160.63 | $161.34 | $158.78 | 402,300 |
| 06/10/2026 | $161.80 | $163.31 | $163.99 | $161.15 | 458,200 |
| 05/10/2026 | $163.81 | $162.60 | $165.00 | $162.19 | 483,500 |
| 02/10/2026 | $169.23 | $170.89 | $171.07 | $169.00 | 286,600 |
| 01/10/2026 | $171.32 | $170.53 | $171.67 | $169.97 | 353,200 |
| 30/09/2026 | $170.66 | $170.59 | $171.92 | $170.26 | 227,900 |
| 29/09/2026 | $171.95 | $172.59 | $173.98 | $171.87 | 147,500 |
| 28/09/2026 | $173.64 | $170.12 | $173.95 | $169.53 | 279,600 |
| 25/09/2026 | $171.28 | $173.46 | $174.67 | $170.89 | 267,600 |
| 24/09/2026 | $172.24 | $173.01 | $174.13 | $171.26 | 180,900 |
| 23/09/2026 | $176.11 | $176.64 | $177.92 | $175.97 | 207,700 |
| 22/09/2026 | $176.08 | $177.39 | $177.84 | $175.14 | 249,400 |
| 21/09/2026 | $176.38 | $173.98 | $176.41 | $172.86 | 234,300 |
| 18/09/2026 | $175.21 | $174.33 | $175.40 | $173.75 | 315,900 |
| 17/09/2026 | $176.14 | $176.27 | $177.00 | $175.17 | 155,800 |
| 16/09/2026 | $176.18 | $178.00 | $178.22 | $174.64 | 117,500 |
Graphs are not available, please refer to the detailed table