Find a quote
TFI INTERNATIONAL INC
160.09 Down -0.86 (-0.54 %)
Delayed : 2026/10/15 04:25:46
- Previous close $160.95
- Opening $160.05
- Today High $161.44
- Today Low $158.91
- Price Bid $157.50
- Price Ask $157.50
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 485,206
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.09 | Up $0.11 | $160.09 | $160.09 | 259,500 |
| 03:59 PM | $159.98 | Down $ -0.19 | $160.27 | $159.91 | 10,600 |
| 03:58 PM | $160.17 | Down $ -0.02 | $160.28 | $160.16 | 3,700 |
| 03:57 PM | $160.19 | Down $ -0.08 | $160.38 | $160.17 | 2,700 |
| 03:56 PM | $160.27 | Up $0.47 | $160.27 | $159.99 | 1,500 |
| 03:55 PM | $159.80 | Up $0.27 | $159.80 | $159.36 | 4,500 |
| 03:54 PM | $159.53 | Up $0.00 | $159.67 | $159.40 | 2,000 |
| 03:53 PM | $159.53 | Down $ -0.02 | $159.53 | $159.38 | 1,600 |
| 03:52 PM | $159.55 | Up $0.14 | $159.55 | $159.54 | 300 |
| 03:51 PM | $159.40 | Down $ -0.13 | $159.54 | $159.40 | 200 |
| 03:50 PM | $159.53 | Up $0.10 | $159.62 | $159.50 | 3,500 |
| 03:49 PM | $159.43 | Down $ -0.01 | $159.51 | $159.43 | 200 |
| 03:48 PM | $159.44 | Up $0.13 | $159.44 | $159.44 | 100 |
| 03:47 PM | $159.30 | Down $ -0.10 | $159.33 | $159.30 | 300 |
| 03:46 PM | $159.40 | Down $ -0.05 | $159.40 | $159.40 | 400 |
| 03:45 PM | $159.45 | Down $ -0.04 | $159.53 | $159.45 | 200 |
| 03:44 PM | $159.49 | Down $ -0.02 | $159.64 | $159.49 | 2,700 |
| 03:43 PM | $159.51 | Up $0.07 | $159.55 | $159.43 | 4,600 |
| 03:42 PM | $159.44 | Down $ -0.10 | $159.56 | $159.44 | 2,700 |
| 03:41 PM | $159.54 | Up $0.00 | $159.54 | $159.54 | 200 |
| 03:40 PM | $159.54 | Up $0.05 | $159.54 | $159.49 | 300 |
| 03:39 PM | $159.49 | Down $ -0.12 | $159.73 | $159.49 | 3,400 |
| 03:38 PM | $159.61 | Up $0.46 | $159.61 | $159.18 | 5,600 |
| 03:37 PM | $159.15 | Down $ -0.02 | $159.15 | $159.11 | 900 |
| 03:36 PM | $159.17 | Down $ -0.03 | $159.17 | $159.17 | 400 |
| 03:35 PM | $159.20 | Up $0.03 | $159.20 | $159.13 | 3,000 |
| 03:34 PM | $159.17 | Down $ -0.10 | $159.32 | $159.17 | 2,900 |
| 03:33 PM | $159.27 | Up $0.11 | $159.27 | $159.27 | 100 |
| 03:30 PM | $159.16 | Down $ -0.26 | $159.41 | $159.10 | 13,900 |
| 03:30 PM | $159.16 | Up $0.00 | $159.41 | $159.10 | 0 |
| 03:30 PM | $159.16 | Up $0.00 | $159.41 | $159.10 | 0 |
| 03:28 PM | $159.42 | Up $0.23 | $159.42 | $159.39 | 300 |
| 03:28 PM | $159.42 | Up $0.00 | $159.42 | $159.39 | 0 |
| 03:26 PM | $159.19 | Up $0.10 | $159.21 | $159.19 | 400 |
| 03:26 PM | $159.19 | Up $0.00 | $159.21 | $159.19 | 0 |
| 03:25 PM | $159.09 | Up $0.09 | $159.09 | $159.00 | 2,100 |
| 03:24 PM | $159.00 | Down $ -0.06 | $159.00 | $159.00 | 100 |
| 03:23 PM | $159.06 | Up $0.06 | $159.08 | $159.00 | 5,400 |
| 03:22 PM | $159.00 | Down $ -0.06 | $159.16 | $158.93 | 2,000 |
| 03:21 PM | $159.06 | Down $ -0.29 | $159.21 | $159.06 | 1,400 |
| 03:20 PM | $159.35 | Down $ -0.12 | $159.44 | $159.12 | 2,400 |
| 03:19 PM | $159.47 | Up $0.07 | $159.47 | $159.40 | 500 |
| 03:18 PM | $159.40 | Down $ -0.40 | $159.64 | $159.40 | 500 |
| 03:16 PM | $159.80 | Up $0.05 | $159.80 | $159.72 | 800 |
| 03:16 PM | $159.80 | Up $0.00 | $159.80 | $159.72 | 0 |
| 03:15 PM | $159.75 | Down $ -0.24 | $159.92 | $159.75 | 1,300 |
| 03:12 PM | $159.99 | Down $0.00 | $160.00 | $159.99 | 500 |
| 03:12 PM | $159.99 | Up $0.00 | $160.00 | $159.99 | 0 |
| 03:12 PM | $159.99 | Up $0.00 | $160.00 | $159.99 | 0 |
| 03:11 PM | $160.00 | Down $ -0.01 | $160.00 | $160.00 | 100 |
| 03:08 PM | $160.01 | Up $0.24 | $160.01 | $159.77 | 400 |
| 03:08 PM | $160.01 | Up $0.00 | $160.01 | $159.77 | 0 |
| 03:08 PM | $160.01 | Up $0.00 | $160.01 | $159.77 | 0 |
| 03:07 PM | $159.77 | Up $0.02 | $160.02 | $159.75 | 2,900 |
| 03:06 PM | $159.75 | Down $0.00 | $159.75 | $159.75 | 100 |
| 03:05 PM | $159.76 | Up $0.12 | $159.82 | $159.75 | 2,000 |
| 03:04 PM | $159.64 | Down $ -0.12 | $159.90 | $159.64 | 700 |
| 03:02 PM | $159.76 | Up $0.02 | $159.76 | $159.75 | 300 |
| 03:02 PM | $159.76 | Up $0.00 | $159.76 | $159.75 | 0 |
| 03:01 PM | $159.74 | Up $0.03 | $159.75 | $159.74 | 200 |
| 03:00 PM | $159.71 | Up $0.21 | $159.71 | $159.71 | 200 |
| 02:57 PM | $159.50 | Down $ -0.27 | $159.77 | $159.50 | 1,100 |
| 02:57 PM | $159.50 | Up $0.00 | $159.77 | $159.50 | 0 |
| 02:57 PM | $159.50 | Up $0.00 | $159.77 | $159.50 | 0 |
| 02:55 PM | $159.77 | Up $0.06 | $159.77 | $159.76 | 1,900 |
| 02:55 PM | $159.77 | Up $0.00 | $159.77 | $159.76 | 0 |
| 02:51 PM | $159.71 | Up $0.00 | $159.71 | $159.62 | 1,100 |
| 02:51 PM | $159.71 | Up $0.00 | $159.71 | $159.62 | 0 |
| 02:51 PM | $159.71 | Up $0.00 | $159.71 | $159.62 | 0 |
| 02:51 PM | $159.71 | Up $0.00 | $159.71 | $159.62 | 0 |
| 02:50 PM | $159.71 | Down $ -0.09 | $159.78 | $159.71 | 400 |
| 02:49 PM | $159.81 | Up $0.19 | $159.81 | $159.71 | 3,600 |
| 02:47 PM | $159.62 | Down $ -0.04 | $159.62 | $159.62 | 100 |
| 02:47 PM | $159.62 | Up $0.00 | $159.62 | $159.62 | 0 |
| 02:46 PM | $159.67 | Down $ -0.06 | $159.79 | $159.63 | 6,100 |
| 02:45 PM | $159.73 | Up $0.15 | $159.73 | $159.70 | 200 |
| 02:44 PM | $159.58 | Down $ -0.13 | $159.71 | $159.49 | 3,600 |
| 02:43 PM | $159.71 | Down $ -0.13 | $159.71 | $159.60 | 1,300 |
| 02:41 PM | $159.84 | Up $0.04 | $159.84 | $159.84 | 100 |
| 02:41 PM | $159.84 | Up $0.00 | $159.84 | $159.84 | 0 |
| 02:40 PM | $159.80 | Up $0.14 | $159.81 | $159.80 | 900 |
| 02:39 PM | $159.66 | Up $0.16 | $159.66 | $159.66 | 100 |
| 02:38 PM | $159.50 | Down $ -0.08 | $159.60 | $159.50 | 600 |
| 02:37 PM | $159.58 | Down $ -0.11 | $159.59 | $159.58 | 200 |
| 02:36 PM | $159.70 | Up $0.12 | $159.70 | $159.51 | 1,200 |
| 02:33 PM | $159.58 | Up $0.10 | $159.67 | $159.51 | 500 |
| 02:33 PM | $159.58 | Up $0.00 | $159.67 | $159.51 | 0 |
| 02:33 PM | $159.58 | Up $0.00 | $159.67 | $159.51 | 0 |
| 02:31 PM | $159.47 | Down $ -0.03 | $159.63 | $159.47 | 1,200 |
| 02:31 PM | $159.47 | Up $0.00 | $159.63 | $159.47 | 0 |
| 02:29 PM | $159.50 | Up $0.19 | $159.50 | $159.35 | 800 |
| 02:29 PM | $159.50 | Up $0.00 | $159.50 | $159.35 | 0 |
| 02:27 PM | $159.31 | Up $0.06 | $159.31 | $159.31 | 100 |
| 02:27 PM | $159.31 | Up $0.00 | $159.31 | $159.31 | 0 |
| 02:25 PM | $159.25 | Up $0.04 | $159.30 | $159.25 | 2,000 |
| 02:25 PM | $159.25 | Up $0.00 | $159.30 | $159.25 | 0 |
| 02:20 PM | $159.21 | Down $ -0.06 | $159.29 | $159.21 | 300 |
| 02:20 PM | $159.21 | Up $0.00 | $159.29 | $159.21 | 0 |
| 02:20 PM | $159.21 | Up $0.00 | $159.29 | $159.21 | 0 |
| 02:20 PM | $159.21 | Up $0.00 | $159.29 | $159.21 | 0 |
| 02:20 PM | $159.21 | Up $0.00 | $159.29 | $159.21 | 0 |
| 02:18 PM | $159.27 | Up $0.07 | $159.27 | $159.01 | 1,200 |
| 02:18 PM | $159.27 | Up $0.00 | $159.27 | $159.01 | 0 |
| 02:17 PM | $159.20 | Up $0.23 | $159.20 | $159.16 | 200 |
| 02:14 PM | $158.97 | Down $ -0.09 | $159.07 | $158.97 | 200 |
| 02:14 PM | $158.97 | Up $0.00 | $159.07 | $158.97 | 0 |
| 02:14 PM | $158.97 | Up $0.00 | $159.07 | $158.97 | 0 |
| 02:13 PM | $159.06 | Up $0.03 | $159.12 | $159.06 | 300 |
| 02:12 PM | $159.03 | Down $ -0.06 | $159.03 | $159.03 | 100 |
| 02:09 PM | $159.09 | Up $0.05 | $159.09 | $159.09 | 100 |
| 02:09 PM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 02:09 PM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 02:08 PM | $159.04 | Up $0.13 | $159.04 | $158.95 | 200 |
| 02:07 PM | $158.91 | Down $ -0.09 | $158.91 | $158.91 | 400 |
| 02:06 PM | $159.00 | Up $0.00 | $159.00 | $159.00 | 500 |
| 02:05 PM | $159.00 | Down $ -0.04 | $159.00 | $158.91 | 200 |
| 02:00 PM | $159.04 | Down $ -0.02 | $159.05 | $159.01 | 300 |
| 02:00 PM | $159.04 | Up $0.00 | $159.05 | $159.01 | 0 |
| 02:00 PM | $159.04 | Up $0.00 | $159.05 | $159.01 | 0 |
| 02:00 PM | $159.04 | Up $0.00 | $159.05 | $159.01 | 0 |
| 02:00 PM | $159.04 | Up $0.00 | $159.05 | $159.01 | 0 |
| 01:59 PM | $159.06 | Down $ -0.16 | $159.13 | $159.06 | 500 |
| 01:56 PM | $159.23 | Down $ -0.02 | $159.24 | $159.12 | 800 |
| 01:56 PM | $159.23 | Up $0.00 | $159.24 | $159.12 | 0 |
| 01:56 PM | $159.23 | Up $0.00 | $159.24 | $159.12 | 0 |
| 01:55 PM | $159.24 | Up $0.11 | $159.24 | $159.17 | 200 |
| 01:54 PM | $159.13 | Down $ -0.13 | $159.17 | $159.13 | 700 |
| 01:53 PM | $159.26 | Up $0.03 | $159.26 | $159.26 | 100 |
| 01:50 PM | $159.23 | Down $ -0.04 | $159.34 | $159.16 | 800 |
| 01:50 PM | $159.23 | Up $0.00 | $159.34 | $159.16 | 0 |
| 01:50 PM | $159.23 | Up $0.00 | $159.34 | $159.16 | 0 |
| 01:45 PM | $159.27 | Up $0.00 | $159.27 | $159.27 | 200 |
| 01:45 PM | $159.27 | Up $0.00 | $159.27 | $159.27 | 0 |
| 01:45 PM | $159.27 | Up $0.00 | $159.27 | $159.27 | 0 |
| 01:45 PM | $159.27 | Up $0.00 | $159.27 | $159.27 | 0 |
| 01:45 PM | $159.27 | Up $0.00 | $159.27 | $159.27 | 0 |
| 01:43 PM | $159.27 | Up $0.10 | $159.27 | $159.27 | 100 |
| 01:43 PM | $159.27 | Up $0.00 | $159.27 | $159.27 | 0 |
| 01:41 PM | $159.17 | Down $ -0.13 | $159.33 | $159.17 | 800 |
| 01:41 PM | $159.17 | Up $0.00 | $159.33 | $159.17 | 0 |
| 01:39 PM | $159.30 | Down $ -0.14 | $159.30 | $159.30 | 100 |
| 01:39 PM | $159.30 | Up $0.00 | $159.30 | $159.30 | 0 |
| 01:36 PM | $159.44 | Down $ -0.12 | $159.44 | $159.44 | 100 |
| 01:36 PM | $159.44 | Up $0.00 | $159.44 | $159.44 | 0 |
| 01:36 PM | $159.44 | Up $0.00 | $159.44 | $159.44 | 0 |
| 01:33 PM | $159.56 | Up $0.25 | $159.56 | $159.27 | 1,700 |
| 01:33 PM | $159.56 | Up $0.00 | $159.56 | $159.27 | 0 |
| 01:33 PM | $159.56 | Up $0.00 | $159.56 | $159.27 | 0 |
| 01:31 PM | $159.31 | Down $ -0.11 | $159.42 | $159.31 | 300 |
| 01:31 PM | $159.31 | Up $0.00 | $159.42 | $159.31 | 0 |
| 01:30 PM | $159.42 | Up $0.12 | $159.52 | $159.35 | 1,300 |
| 01:26 PM | $159.30 | Down $ -0.19 | $159.46 | $159.30 | 700 |
| 01:26 PM | $159.30 | Up $0.00 | $159.46 | $159.30 | 0 |
| 01:26 PM | $159.30 | Up $0.00 | $159.46 | $159.30 | 0 |
| 01:26 PM | $159.30 | Up $0.00 | $159.46 | $159.30 | 0 |
| 01:24 PM | $159.49 | Down $ -0.11 | $159.49 | $159.49 | 100 |
| 01:24 PM | $159.49 | Up $0.00 | $159.49 | $159.49 | 0 |
| 01:22 PM | $159.60 | Down $ -0.22 | $159.60 | $159.60 | 100 |
| 01:22 PM | $159.60 | Up $0.00 | $159.60 | $159.60 | 0 |
| 01:21 PM | $159.82 | Down $ -0.15 | $159.82 | $159.82 | 300 |
| 01:20 PM | $159.97 | Up $0.11 | $159.97 | $159.85 | 900 |
| 01:18 PM | $159.86 | Down $ -0.37 | $160.37 | $159.86 | 2,600 |
| 01:18 PM | $159.86 | Up $0.00 | $160.37 | $159.86 | 0 |
| 01:17 PM | $160.23 | Down $ -0.01 | $160.27 | $160.23 | 400 |
| 01:13 PM | $160.24 | Down $ -0.12 | $160.25 | $160.24 | 200 |
| 01:13 PM | $160.24 | Up $0.00 | $160.25 | $160.24 | 0 |
| 01:13 PM | $160.24 | Up $0.00 | $160.25 | $160.24 | 0 |
| 01:13 PM | $160.24 | Up $0.00 | $160.25 | $160.24 | 0 |
| 01:12 PM | $160.36 | Down $ -0.10 | $160.47 | $160.36 | 800 |
| 01:11 PM | $160.46 | Up $0.12 | $160.55 | $160.46 | 200 |
| 01:09 PM | $160.34 | Down $ -0.18 | $160.46 | $160.34 | 200 |
| 01:09 PM | $160.34 | Up $0.00 | $160.46 | $160.34 | 0 |
| 01:06 PM | $160.52 | Down $ -0.21 | $160.52 | $160.52 | 100 |
| 01:06 PM | $160.52 | Up $0.00 | $160.52 | $160.52 | 0 |
| 01:06 PM | $160.52 | Up $0.00 | $160.52 | $160.52 | 0 |
| 01:03 PM | $160.73 | Down $ -0.05 | $160.74 | $160.69 | 300 |
| 01:03 PM | $160.73 | Up $0.00 | $160.74 | $160.69 | 0 |
| 01:03 PM | $160.73 | Up $0.00 | $160.74 | $160.69 | 0 |
| 01:02 PM | $160.78 | Down $ -0.13 | $160.96 | $160.78 | 800 |
| 01:01 PM | $160.91 | Down $ -0.02 | $160.91 | $160.91 | 100 |
| 01:00 PM | $160.93 | Down $ -0.18 | $161.11 | $160.93 | 2,100 |
| 12:58 PM | $161.11 | Up $0.00 | $161.11 | $161.11 | 300 |
| 12:58 PM | $161.11 | Up $0.00 | $161.11 | $161.11 | 0 |
| 12:56 PM | $161.11 | Up $0.10 | $161.11 | $161.11 | 100 |
| 12:56 PM | $161.11 | Up $0.00 | $161.11 | $161.11 | 0 |
| 12:55 PM | $161.02 | Up $0.00 | $161.08 | $161.02 | 500 |
| 12:51 PM | $161.01 | Up $0.01 | $161.01 | $161.01 | 200 |
| 12:51 PM | $161.01 | Up $0.00 | $161.01 | $161.01 | 0 |
| 12:51 PM | $161.01 | Up $0.00 | $161.01 | $161.01 | 0 |
| 12:51 PM | $161.01 | Up $0.00 | $161.01 | $161.01 | 0 |
| 12:50 PM | $161.00 | Up $0.08 | $161.00 | $161.00 | 200 |
| 12:46 PM | $160.92 | Up $0.10 | $160.92 | $160.91 | 800 |
| 12:46 PM | $160.92 | Up $0.00 | $160.92 | $160.91 | 0 |
| 12:46 PM | $160.92 | Up $0.00 | $160.92 | $160.91 | 0 |
| 12:46 PM | $160.92 | Up $0.00 | $160.92 | $160.91 | 0 |
| 12:44 PM | $160.82 | Up $0.08 | $160.82 | $160.82 | 100 |
| 12:44 PM | $160.82 | Up $0.00 | $160.82 | $160.82 | 0 |
| 12:43 PM | $160.74 | Down $ -0.21 | $160.94 | $160.74 | 800 |
| 12:42 PM | $160.95 | Down $ -0.07 | $160.98 | $160.95 | 500 |
| 12:41 PM | $161.02 | Up $0.06 | $161.02 | $161.02 | 100 |
| 12:40 PM | $160.96 | Up $0.00 | $160.96 | $160.95 | 1,000 |
| 12:38 PM | $160.96 | Down $ -0.17 | $160.96 | $160.96 | 200 |
| 12:38 PM | $160.96 | Up $0.00 | $160.96 | $160.96 | 0 |
| 12:36 PM | $161.13 | Up $0.02 | $161.19 | $161.12 | 1,800 |
| 12:36 PM | $161.13 | Up $0.00 | $161.19 | $161.12 | 0 |
| 12:34 PM | $161.11 | Down $ -0.13 | $161.31 | $161.11 | 1,700 |
| 12:34 PM | $161.11 | Up $0.00 | $161.31 | $161.11 | 0 |
| 12:31 PM | $161.24 | Up $0.01 | $161.24 | $161.24 | 100 |
| 12:31 PM | $161.24 | Up $0.00 | $161.24 | $161.24 | 0 |
| 12:31 PM | $161.24 | Up $0.00 | $161.24 | $161.24 | 0 |
| 12:30 PM | $161.23 | Up $0.15 | $161.24 | $161.23 | 800 |
| 12:27 PM | $161.08 | Down $ -0.18 | $161.30 | $161.08 | 5,000 |
| 12:27 PM | $161.08 | Up $0.00 | $161.30 | $161.08 | 0 |
| 12:27 PM | $161.08 | Up $0.00 | $161.30 | $161.08 | 0 |
| 12:26 PM | $161.26 | Up $0.13 | $161.31 | $161.25 | 500 |
| 12:22 PM | $161.13 | Up $0.17 | $161.13 | $161.13 | 100 |
| 12:22 PM | $161.13 | Up $0.00 | $161.13 | $161.13 | 0 |
| 12:22 PM | $161.13 | Up $0.00 | $161.13 | $161.13 | 0 |
| 12:22 PM | $161.13 | Up $0.00 | $161.13 | $161.13 | 0 |
| 12:20 PM | $160.96 | Up $0.30 | $160.96 | $160.74 | 700 |
| 12:20 PM | $160.96 | Up $0.00 | $160.96 | $160.74 | 0 |
| 12:19 PM | $160.66 | Up $0.09 | $160.75 | $160.57 | 2,300 |
| 12:18 PM | $160.57 | Up $0.00 | $160.67 | $160.57 | 800 |
| 12:17 PM | $160.57 | Down $ -0.22 | $160.68 | $160.57 | 2,200 |
| 12:16 PM | $160.79 | Up $0.03 | $160.79 | $160.79 | 100 |
| 12:15 PM | $160.76 | Up $0.17 | $160.76 | $160.63 | 600 |
| 12:14 PM | $160.59 | Up $0.15 | $160.59 | $160.45 | 700 |
| 12:13 PM | $160.45 | Down $ -0.06 | $160.45 | $160.45 | 100 |
| 12:11 PM | $160.51 | Down $ -0.08 | $160.51 | $160.51 | 200 |
| 12:11 PM | $160.51 | Up $0.00 | $160.51 | $160.51 | 0 |
| 12:10 PM | $160.59 | Down $ -0.10 | $160.65 | $160.55 | 500 |
| 12:07 PM | $160.69 | Up $0.03 | $160.69 | $160.69 | 200 |
| 12:07 PM | $160.69 | Up $0.00 | $160.69 | $160.69 | 0 |
| 12:07 PM | $160.69 | Up $0.00 | $160.69 | $160.69 | 0 |
| 12:06 PM | $160.66 | Up $0.01 | $160.66 | $160.66 | 400 |
| 12:05 PM | $160.65 | Down $ -0.36 | $160.87 | $160.65 | 1,000 |
| 12:02 PM | $161.01 | Down $ -0.06 | $161.01 | $160.93 | 700 |
| 12:02 PM | $161.01 | Up $0.00 | $161.01 | $160.93 | 0 |
| 12:02 PM | $161.01 | Up $0.00 | $161.01 | $160.93 | 0 |
| 11:59 AM | $161.07 | Up $0.18 | $161.07 | $161.07 | 100 |
| 11:59 AM | $161.07 | Up $0.00 | $161.07 | $161.07 | 0 |
| 11:59 AM | $161.07 | Up $0.00 | $161.07 | $161.07 | 0 |
| 11:57 AM | $160.89 | Down $ -0.02 | $160.89 | $160.89 | 200 |
| 11:57 AM | $160.89 | Up $0.00 | $160.89 | $160.89 | 0 |
| 11:56 AM | $160.91 | Down $ -0.08 | $160.91 | $160.91 | 100 |
| 11:54 AM | $160.99 | Down $ -0.03 | $160.99 | $160.99 | 100 |
| 11:54 AM | $160.99 | Up $0.00 | $160.99 | $160.99 | 0 |
| 11:52 AM | $161.02 | Down $ -0.42 | $161.24 | $161.02 | 900 |
| 11:52 AM | $161.02 | Up $0.00 | $161.24 | $161.02 | 0 |
| 11:49 AM | $161.44 | Up $0.44 | $161.44 | $161.09 | 800 |
| 11:49 AM | $161.44 | Up $0.00 | $161.44 | $161.09 | 0 |
| 11:49 AM | $161.44 | Up $0.00 | $161.44 | $161.09 | 0 |
| 11:48 AM | $161.00 | Up $0.03 | $161.00 | $160.82 | 900 |
| 11:47 AM | $160.97 | Up $0.03 | $160.97 | $160.94 | 300 |
| 11:46 AM | $160.94 | Up $0.10 | $160.95 | $160.94 | 500 |
| 11:42 AM | $160.84 | Up $0.13 | $160.84 | $160.84 | 100 |
| 11:42 AM | $160.84 | Up $0.00 | $160.84 | $160.84 | 0 |
| 11:42 AM | $160.84 | Up $0.00 | $160.84 | $160.84 | 0 |
| 11:42 AM | $160.84 | Up $0.00 | $160.84 | $160.84 | 0 |
| 11:41 AM | $160.71 | Down $ -0.06 | $160.71 | $160.71 | 200 |
| 11:40 AM | $160.77 | Down $ -0.02 | $160.92 | $160.77 | 800 |
| 11:36 AM | $160.79 | Up $0.22 | $160.79 | $160.71 | 500 |
| 11:36 AM | $160.79 | Up $0.00 | $160.79 | $160.71 | 0 |
| 11:36 AM | $160.79 | Up $0.00 | $160.79 | $160.71 | 0 |
| 11:36 AM | $160.79 | Up $0.00 | $160.79 | $160.71 | 0 |
| 11:35 AM | $160.57 | Down $ -0.18 | $160.73 | $160.50 | 1,400 |
| 11:33 AM | $160.75 | Up $0.03 | $160.75 | $160.75 | 100 |
| 11:33 AM | $160.75 | Up $0.00 | $160.75 | $160.75 | 0 |
| 11:32 AM | $160.72 | Up $0.11 | $160.72 | $160.60 | 800 |
| 11:31 AM | $160.61 | Up $0.23 | $160.61 | $160.54 | 200 |
| 11:30 AM | $160.38 | Up $0.18 | $160.38 | $160.38 | 400 |
| 11:26 AM | $160.20 | Down $ -0.13 | $160.29 | $160.20 | 300 |
| 11:26 AM | $160.20 | Up $0.00 | $160.29 | $160.20 | 0 |
| 11:26 AM | $160.20 | Up $0.00 | $160.29 | $160.20 | 0 |
| 11:26 AM | $160.20 | Up $0.00 | $160.29 | $160.20 | 0 |
| 11:23 AM | $160.33 | Down $ -0.18 | $160.55 | $160.33 | 1,200 |
| 11:23 AM | $160.33 | Up $0.00 | $160.55 | $160.33 | 0 |
| 11:23 AM | $160.33 | Up $0.00 | $160.55 | $160.33 | 0 |
| 11:21 AM | $160.51 | Up $0.66 | $160.55 | $160.25 | 1,300 |
| 11:21 AM | $160.51 | Up $0.00 | $160.55 | $160.25 | 0 |
| 11:15 AM | $159.85 | Up $0.14 | $159.97 | $159.85 | 600 |
| 11:15 AM | $159.85 | Up $0.00 | $159.97 | $159.85 | 0 |
| 11:15 AM | $159.85 | Up $0.00 | $159.97 | $159.85 | 0 |
| 11:15 AM | $159.85 | Up $0.00 | $159.97 | $159.85 | 0 |
| 11:15 AM | $159.85 | Up $0.00 | $159.97 | $159.85 | 0 |
| 11:15 AM | $159.85 | Up $0.00 | $159.97 | $159.85 | 0 |
| 11:13 AM | $159.71 | Down $ -0.15 | $160.06 | $159.71 | 1,500 |
| 11:13 AM | $159.71 | Up $0.00 | $160.06 | $159.71 | 0 |
| 11:09 AM | $159.86 | Down $ -0.01 | $159.87 | $159.86 | 300 |
| 11:09 AM | $159.86 | Up $0.00 | $159.87 | $159.86 | 0 |
| 11:09 AM | $159.86 | Up $0.00 | $159.87 | $159.86 | 0 |
| 11:09 AM | $159.86 | Up $0.00 | $159.87 | $159.86 | 0 |
| 11:08 AM | $159.87 | Down $ -0.22 | $159.99 | $159.87 | 1,100 |
| 11:06 AM | $160.09 | Up $0.00 | $160.09 | $159.98 | 300 |
| 11:06 AM | $160.09 | Up $0.00 | $160.09 | $159.98 | 0 |
| 11:03 AM | $160.09 | Up $0.05 | $160.09 | $160.04 | 200 |
| 11:03 AM | $160.09 | Up $0.00 | $160.09 | $160.04 | 0 |
| 11:03 AM | $160.09 | Up $0.00 | $160.09 | $160.04 | 0 |
| 11:02 AM | $160.04 | Up $0.10 | $160.04 | $160.04 | 100 |
| 11:01 AM | $159.94 | Down $ -0.24 | $160.08 | $159.87 | 1,300 |
| 10:59 AM | $160.18 | Up $0.11 | $160.18 | $160.18 | 100 |
| 10:59 AM | $160.18 | Up $0.00 | $160.18 | $160.18 | 0 |
| 10:58 AM | $160.08 | Up $0.11 | $160.08 | $160.08 | 100 |
| 10:55 AM | $159.96 | Down $ -0.01 | $159.96 | $159.96 | 100 |
| 10:55 AM | $159.96 | Up $0.00 | $159.96 | $159.96 | 0 |
| 10:55 AM | $159.96 | Up $0.00 | $159.96 | $159.96 | 0 |
| 10:54 AM | $159.97 | Down $ -0.30 | $160.13 | $159.97 | 1,300 |
| 10:53 AM | $160.27 | Up $0.13 | $160.27 | $160.27 | 100 |
| 10:48 AM | $160.14 | Down $ -0.07 | $160.14 | $160.08 | 300 |
| 10:48 AM | $160.14 | Up $0.00 | $160.14 | $160.08 | 0 |
| 10:48 AM | $160.14 | Up $0.00 | $160.14 | $160.08 | 0 |
| 10:48 AM | $160.14 | Up $0.00 | $160.14 | $160.08 | 0 |
| 10:48 AM | $160.14 | Up $0.00 | $160.14 | $160.08 | 0 |
| 10:45 AM | $160.21 | Down $ -0.20 | $160.29 | $160.07 | 1,800 |
| 10:45 AM | $160.21 | Up $0.00 | $160.29 | $160.07 | 0 |
| 10:45 AM | $160.21 | Up $0.00 | $160.29 | $160.07 | 0 |
| 10:44 AM | $160.41 | Up $0.10 | $160.41 | $160.41 | 100 |
| 10:42 AM | $160.31 | Up $0.08 | $160.31 | $160.31 | 100 |
| 10:42 AM | $160.31 | Up $0.00 | $160.31 | $160.31 | 0 |
| 10:39 AM | $160.23 | Down $ -0.38 | $160.65 | $160.23 | 800 |
| 10:39 AM | $160.23 | Up $0.00 | $160.65 | $160.23 | 0 |
| 10:39 AM | $160.23 | Up $0.00 | $160.65 | $160.23 | 0 |
| 10:37 AM | $160.61 | Up $0.13 | $160.61 | $160.57 | 1,200 |
| 10:37 AM | $160.61 | Up $0.00 | $160.61 | $160.57 | 0 |
| 10:36 AM | $160.47 | Up $0.30 | $160.47 | $160.32 | 700 |
| 10:34 AM | $160.17 | Up $0.03 | $160.27 | $160.17 | 500 |
| 10:34 AM | $160.17 | Up $0.00 | $160.27 | $160.17 | 0 |
| 10:33 AM | $160.14 | Down $ -0.08 | $160.14 | $160.14 | 200 |
| 10:32 AM | $160.22 | Down $ -0.11 | $160.43 | $160.22 | 1,100 |
| 10:31 AM | $160.33 | Down $ -0.05 | $160.75 | $160.33 | 1,000 |
| 10:30 AM | $160.38 | Down $ -0.22 | $160.50 | $160.38 | 200 |
| 10:28 AM | $160.60 | Down $ -0.06 | $160.64 | $160.49 | 1,400 |
| 10:28 AM | $160.60 | Up $0.00 | $160.64 | $160.49 | 0 |
| 10:26 AM | $160.67 | Up $0.19 | $160.76 | $160.67 | 700 |
| 10:26 AM | $160.67 | Up $0.00 | $160.76 | $160.67 | 0 |
| 10:25 AM | $160.48 | Down $ -0.18 | $160.48 | $160.48 | 100 |
| 10:24 AM | $160.66 | Up $0.07 | $160.66 | $160.45 | 1,900 |
| 10:23 AM | $160.59 | Up $0.38 | $160.59 | $160.22 | 1,300 |
| 10:21 AM | $160.21 | Up $0.35 | $160.21 | $159.92 | 500 |
| 10:21 AM | $160.21 | Up $0.00 | $160.21 | $159.92 | 0 |
| 10:20 AM | $159.86 | Up $0.01 | $159.86 | $159.86 | 100 |
| 10:19 AM | $159.85 | Up $0.01 | $159.85 | $159.54 | 500 |
| 10:18 AM | $159.84 | Up $0.39 | $159.84 | $159.68 | 200 |
| 10:15 AM | $159.45 | Down $ -0.04 | $159.45 | $159.43 | 700 |
| 10:15 AM | $159.45 | Up $0.00 | $159.45 | $159.43 | 0 |
| 10:15 AM | $159.45 | Up $0.00 | $159.45 | $159.43 | 0 |
| 10:10 AM | $159.49 | Up $0.26 | $159.49 | $159.49 | 100 |
| 10:10 AM | $159.49 | Up $0.00 | $159.49 | $159.49 | 0 |
| 10:10 AM | $159.49 | Up $0.00 | $159.49 | $159.49 | 0 |
| 10:10 AM | $159.49 | Up $0.00 | $159.49 | $159.49 | 0 |
| 10:10 AM | $159.49 | Up $0.00 | $159.49 | $159.49 | 0 |
| 10:08 AM | $159.23 | Down $ -0.26 | $159.50 | $159.23 | 1,000 |
| 10:08 AM | $159.23 | Up $0.00 | $159.50 | $159.23 | 0 |
| 10:07 AM | $159.49 | Up $0.25 | $159.49 | $159.49 | 100 |
| 10:05 AM | $159.24 | Down $ -0.18 | $159.46 | $159.24 | 400 |
| 10:05 AM | $159.24 | Up $0.00 | $159.46 | $159.24 | 0 |
| 10:03 AM | $159.42 | Down $ -0.01 | $159.44 | $159.42 | 700 |
| 10:03 AM | $159.42 | Up $0.00 | $159.44 | $159.42 | 0 |
| 10:02 AM | $159.43 | Down $ -0.50 | $160.07 | $159.43 | 1,800 |
| 10:01 AM | $159.93 | Down $ -0.27 | $159.93 | $159.78 | 300 |
| 09:58 AM | $160.20 | Up $0.40 | $160.20 | $160.13 | 500 |
| 09:58 AM | $160.20 | Up $0.00 | $160.20 | $160.13 | 0 |
| 09:58 AM | $160.20 | Up $0.00 | $160.20 | $160.13 | 0 |
| 09:56 AM | $159.80 | Down $ -0.89 | $160.26 | $159.80 | 1,600 |
| 09:56 AM | $159.80 | Up $0.00 | $160.26 | $159.80 | 0 |
| 09:51 AM | $160.69 | Up $0.00 | $160.70 | $160.68 | 700 |
| 09:51 AM | $160.69 | Up $0.00 | $160.70 | $160.68 | 0 |
| 09:51 AM | $160.69 | Up $0.00 | $160.70 | $160.68 | 0 |
| 09:51 AM | $160.69 | Up $0.00 | $160.70 | $160.68 | 0 |
| 09:51 AM | $160.69 | Up $0.00 | $160.70 | $160.68 | 0 |
| 09:44 AM | $160.69 | Up $0.09 | $160.69 | $160.67 | 300 |
| 09:44 AM | $160.69 | Up $0.00 | $160.69 | $160.67 | 0 |
| 09:44 AM | $160.69 | Up $0.00 | $160.69 | $160.67 | 0 |
| 09:44 AM | $160.69 | Up $0.00 | $160.69 | $160.67 | 0 |
| 09:44 AM | $160.69 | Up $0.00 | $160.69 | $160.67 | 0 |
| 09:44 AM | $160.69 | Up $0.00 | $160.69 | $160.67 | 0 |
| 09:44 AM | $160.69 | Up $0.00 | $160.69 | $160.67 | 0 |
| 09:38 AM | $160.60 | Down $ -0.28 | $160.60 | $160.55 | 400 |
| 09:38 AM | $160.60 | Up $0.00 | $160.60 | $160.55 | 0 |
| 09:38 AM | $160.60 | Up $0.00 | $160.60 | $160.55 | 0 |
| 09:38 AM | $160.60 | Up $0.00 | $160.60 | $160.55 | 0 |
| 09:38 AM | $160.60 | Up $0.00 | $160.60 | $160.55 | 0 |
| 09:38 AM | $160.60 | Up $0.00 | $160.60 | $160.55 | 0 |
| 09:34 AM | $160.88 | Up $0.36 | $160.95 | $160.52 | 3,300 |
| 09:34 AM | $160.88 | Up $0.00 | $160.95 | $160.52 | 0 |
| 09:34 AM | $160.88 | Up $0.00 | $160.95 | $160.52 | 0 |
| 09:34 AM | $160.88 | Up $0.00 | $160.95 | $160.52 | 0 |
| 09:31 AM | $160.52 | Up $0.75 | $160.52 | $160.52 | 100 |
| 09:31 AM | $160.52 | Up $0.00 | $160.52 | $160.52 | 0 |
| 09:31 AM | $160.52 | Up $0.00 | $160.52 | $160.52 | 0 |
| 09:30 AM | $159.77 | Down $ -1.18 | $160.05 | $159.77 | 1,600 |
| Previous close | $160.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/09/2026 | $185.79 | $185.45 | $187.38 | $184.32 | 155,700 |
| 14/09/2026 | $183.15 | $181.83 | $183.23 | $181.63 | 184,600 |
| 11/09/2026 | $181.77 | $181.71 | $182.24 | $180.93 | 212,400 |
| 10/09/2026 | $181.89 | $182.83 | $183.38 | $181.44 | 117,900 |
| 09/09/2026 | $182.39 | $182.44 | $183.48 | $181.85 | 182,600 |
| 08/09/2026 | $184.95 | $186.27 | $187.47 | $184.81 | 245,200 |
| 04/09/2026 | $189.50 | $189.63 | $189.92 | $188.75 | 269,200 |
| 03/09/2026 | $183.20 | $180.94 | $183.43 | $180.87 | 198,300 |
| 02/09/2026 | $178.76 | $179.71 | $179.71 | $177.25 | 208,100 |
| 01/09/2026 | $177.57 | $180.31 | $180.43 | $175.89 | 200,000 |
Graphs are not available, please refer to the detailed table