Find a quote
TFI INTERNATIONAL INC
191.43 Down -4.36 (-2.28 %)
Delayed : 2026/08/19 17:40:00
- Previous close $195.79
- Opening $195.35
- Today High $198.30
- Today Low $190.90
- Price Bid $190.88
- Price Ask $190.88
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 3
- Size Ask 1
- Volume 266,145
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $191.43 | Down $ -0.08 | $191.43 | $191.43 | 167,600 |
| 03:59 PM | $191.51 | Up $0.09 | $191.61 | $191.38 | 5,100 |
| 03:58 PM | $191.42 | Up $0.39 | $191.42 | $191.03 | 2,500 |
| 03:57 PM | $191.03 | Up $0.00 | $191.30 | $191.03 | 2,500 |
| 03:56 PM | $191.03 | Down $ -0.30 | $191.34 | $191.03 | 2,400 |
| 03:55 PM | $191.33 | Up $0.19 | $191.36 | $191.06 | 1,700 |
| 03:53 PM | $191.14 | Up $0.13 | $191.14 | $191.04 | 1,500 |
| 03:53 PM | $191.14 | Up $0.00 | $191.14 | $191.04 | 0 |
| 03:52 PM | $191.01 | Down $ -0.31 | $191.08 | $190.90 | 1,400 |
| 03:51 PM | $191.32 | Up $0.27 | $191.32 | $191.05 | 600 |
| 03:50 PM | $191.05 | Down $ -0.24 | $191.46 | $191.05 | 3,000 |
| 03:49 PM | $191.29 | Up $0.07 | $191.39 | $191.05 | 1,000 |
| 03:48 PM | $191.22 | Down $ -0.04 | $191.22 | $191.05 | 300 |
| 03:47 PM | $191.26 | Up $0.22 | $191.26 | $191.26 | 200 |
| 03:46 PM | $191.04 | Up $0.09 | $191.27 | $191.04 | 900 |
| 03:45 PM | $190.95 | Down $ -0.24 | $190.95 | $190.95 | 100 |
| 03:44 PM | $191.19 | Up $0.14 | $191.19 | $190.94 | 1,300 |
| 03:41 PM | $191.05 | Down $ -0.28 | $191.35 | $191.05 | 1,900 |
| 03:41 PM | $191.05 | Up $0.00 | $191.35 | $191.05 | 0 |
| 03:41 PM | $191.05 | Up $0.00 | $191.35 | $191.05 | 0 |
| 03:31 PM | $191.33 | Up $0.05 | $191.33 | $191.31 | 400 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:31 PM | $191.33 | Up $0.00 | $191.33 | $191.31 | 0 |
| 03:30 PM | $191.28 | Up $0.36 | $191.29 | $191.14 | 1,200 |
| 03:29 PM | $190.92 | Down $ -0.08 | $191.00 | $190.92 | 700 |
| 03:28 PM | $191.00 | Down $ -0.89 | $191.78 | $191.00 | 10,700 |
| 03:24 PM | $191.89 | Up $0.10 | $191.89 | $191.89 | 100 |
| 03:24 PM | $191.89 | Up $0.00 | $191.89 | $191.89 | 0 |
| 03:24 PM | $191.89 | Up $0.00 | $191.89 | $191.89 | 0 |
| 03:24 PM | $191.89 | Up $0.00 | $191.89 | $191.89 | 0 |
| 03:22 PM | $191.79 | Down $ -0.45 | $192.11 | $191.79 | 2,000 |
| 03:22 PM | $191.79 | Up $0.00 | $192.11 | $191.79 | 0 |
| 03:18 PM | $192.24 | Up $0.00 | $192.24 | $192.02 | 700 |
| 03:18 PM | $192.24 | Up $0.00 | $192.24 | $192.02 | 0 |
| 03:18 PM | $192.24 | Up $0.00 | $192.24 | $192.02 | 0 |
| 03:18 PM | $192.24 | Up $0.00 | $192.24 | $192.02 | 0 |
| 03:17 PM | $192.24 | Up $0.07 | $192.24 | $192.24 | 100 |
| 03:14 PM | $192.17 | Up $0.36 | $192.17 | $191.99 | 1,300 |
| 03:14 PM | $192.17 | Up $0.00 | $192.17 | $191.99 | 0 |
| 03:14 PM | $192.17 | Up $0.00 | $192.17 | $191.99 | 0 |
| 03:12 PM | $191.81 | Up $0.18 | $191.81 | $191.81 | 100 |
| 03:12 PM | $191.81 | Up $0.00 | $191.81 | $191.81 | 0 |
| 03:08 PM | $191.63 | Down $ -0.10 | $191.82 | $191.63 | 300 |
| 03:08 PM | $191.63 | Up $0.00 | $191.82 | $191.63 | 0 |
| 03:08 PM | $191.63 | Up $0.00 | $191.82 | $191.63 | 0 |
| 03:08 PM | $191.63 | Up $0.00 | $191.82 | $191.63 | 0 |
| 03:03 PM | $191.73 | Down $ -0.15 | $191.73 | $191.73 | 100 |
| 03:03 PM | $191.73 | Up $0.00 | $191.73 | $191.73 | 0 |
| 03:03 PM | $191.73 | Up $0.00 | $191.73 | $191.73 | 0 |
| 03:03 PM | $191.73 | Up $0.00 | $191.73 | $191.73 | 0 |
| 03:03 PM | $191.73 | Up $0.00 | $191.73 | $191.73 | 0 |
| 03:02 PM | $191.88 | Down $ -0.12 | $191.88 | $191.73 | 300 |
| 02:58 PM | $192.00 | Up $0.20 | $192.00 | $191.66 | 300 |
| 02:58 PM | $192.00 | Up $0.00 | $192.00 | $191.66 | 0 |
| 02:58 PM | $192.00 | Up $0.00 | $192.00 | $191.66 | 0 |
| 02:58 PM | $192.00 | Up $0.00 | $192.00 | $191.66 | 0 |
| 02:57 PM | $191.80 | Down $ -0.10 | $191.80 | $191.80 | 100 |
| 02:56 PM | $191.90 | Down $ -0.30 | $192.09 | $191.90 | 300 |
| 02:54 PM | $192.20 | Down $ -0.11 | $192.30 | $192.20 | 600 |
| 02:54 PM | $192.20 | Up $0.00 | $192.30 | $192.20 | 0 |
| 02:49 PM | $192.31 | Down $ -0.24 | $192.31 | $192.31 | 300 |
| 02:49 PM | $192.31 | Up $0.00 | $192.31 | $192.31 | 0 |
| 02:49 PM | $192.31 | Up $0.00 | $192.31 | $192.31 | 0 |
| 02:49 PM | $192.31 | Up $0.00 | $192.31 | $192.31 | 0 |
| 02:49 PM | $192.31 | Up $0.00 | $192.31 | $192.31 | 0 |
| 02:47 PM | $192.55 | Down $ -0.02 | $192.56 | $192.55 | 900 |
| 02:47 PM | $192.55 | Up $0.00 | $192.56 | $192.55 | 0 |
| 02:46 PM | $192.57 | Down $ -0.22 | $192.78 | $192.57 | 400 |
| 02:45 PM | $192.79 | Up $0.00 | $192.79 | $192.79 | 200 |
| 02:43 PM | $192.79 | Down $ -0.21 | $192.79 | $192.79 | 300 |
| 02:43 PM | $192.79 | Up $0.00 | $192.79 | $192.79 | 0 |
| 02:42 PM | $193.00 | Down $ -0.23 | $193.11 | $193.00 | 600 |
| 02:40 PM | $193.23 | Down $ -0.09 | $193.49 | $193.20 | 900 |
| 02:40 PM | $193.23 | Up $0.00 | $193.49 | $193.20 | 0 |
| 02:39 PM | $193.32 | Down $ -0.58 | $193.90 | $193.32 | 4,500 |
| 02:36 PM | $193.90 | Down $ -0.15 | $193.90 | $193.90 | 100 |
| 02:36 PM | $193.90 | Up $0.00 | $193.90 | $193.90 | 0 |
| 02:36 PM | $193.90 | Up $0.00 | $193.90 | $193.90 | 0 |
| 02:35 PM | $194.05 | Up $0.17 | $194.05 | $194.05 | 600 |
| 02:33 PM | $193.89 | Down $ -0.11 | $193.89 | $193.89 | 100 |
| 02:33 PM | $193.89 | Up $0.00 | $193.89 | $193.89 | 0 |
| 02:31 PM | $193.99 | Down $ -0.18 | $194.36 | $193.98 | 1,200 |
| 02:31 PM | $193.99 | Up $0.00 | $194.36 | $193.98 | 0 |
| 02:30 PM | $194.17 | Up $0.23 | $194.17 | $193.94 | 600 |
| 02:29 PM | $193.94 | Down $ -0.03 | $193.97 | $193.94 | 200 |
| 02:28 PM | $193.97 | Up $0.23 | $193.97 | $193.91 | 300 |
| 02:27 PM | $193.74 | Up $0.08 | $193.74 | $193.64 | 1,100 |
| 02:18 PM | $193.66 | Up $0.15 | $193.66 | $193.66 | 100 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:18 PM | $193.66 | Up $0.00 | $193.66 | $193.66 | 0 |
| 02:10 PM | $193.51 | Up $0.06 | $193.51 | $193.46 | 200 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:10 PM | $193.51 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:09 PM | $193.45 | Up $0.29 | $193.45 | $193.39 | 200 |
| 02:08 PM | $193.16 | Up $0.06 | $193.16 | $193.16 | 100 |
| 02:06 PM | $193.10 | Up $0.18 | $193.29 | $193.05 | 800 |
| 02:06 PM | $193.10 | Up $0.00 | $193.29 | $193.05 | 0 |
| 02:05 PM | $192.92 | Up $0.47 | $192.92 | $192.92 | 900 |
| 01:59 PM | $192.45 | Down $ -0.39 | $192.79 | $192.45 | 600 |
| 01:59 PM | $192.45 | Up $0.00 | $192.79 | $192.45 | 0 |
| 01:59 PM | $192.45 | Up $0.00 | $192.79 | $192.45 | 0 |
| 01:59 PM | $192.45 | Up $0.00 | $192.79 | $192.45 | 0 |
| 01:59 PM | $192.45 | Up $0.00 | $192.79 | $192.45 | 0 |
| 01:59 PM | $192.45 | Up $0.00 | $192.79 | $192.45 | 0 |
| 01:57 PM | $192.84 | Up $0.02 | $192.85 | $192.81 | 1,300 |
| 01:57 PM | $192.84 | Up $0.00 | $192.85 | $192.81 | 0 |
| 01:56 PM | $192.82 | Up $0.25 | $192.82 | $192.82 | 100 |
| 01:54 PM | $192.57 | Up $0.06 | $192.57 | $192.57 | 100 |
| 01:54 PM | $192.57 | Up $0.00 | $192.57 | $192.57 | 0 |
| 01:53 PM | $192.51 | Down $ -0.58 | $192.90 | $192.51 | 700 |
| 01:51 PM | $193.09 | Up $0.11 | $193.09 | $193.00 | 200 |
| 01:51 PM | $193.09 | Up $0.00 | $193.09 | $193.00 | 0 |
| 01:50 PM | $192.98 | Down $ -0.07 | $193.01 | $192.98 | 600 |
| 01:49 PM | $193.05 | Down $ -0.14 | $193.05 | $193.05 | 100 |
| 01:48 PM | $193.19 | Up $0.01 | $193.19 | $193.19 | 100 |
| 01:42 PM | $193.18 | Down $ -0.06 | $193.18 | $193.18 | 100 |
| 01:42 PM | $193.18 | Up $0.00 | $193.18 | $193.18 | 0 |
| 01:42 PM | $193.18 | Up $0.00 | $193.18 | $193.18 | 0 |
| 01:42 PM | $193.18 | Up $0.00 | $193.18 | $193.18 | 0 |
| 01:42 PM | $193.18 | Up $0.00 | $193.18 | $193.18 | 0 |
| 01:42 PM | $193.18 | Up $0.00 | $193.18 | $193.18 | 0 |
| 01:36 PM | $193.24 | Up $0.04 | $193.24 | $193.20 | 500 |
| 01:36 PM | $193.24 | Up $0.00 | $193.24 | $193.20 | 0 |
| 01:36 PM | $193.24 | Up $0.00 | $193.24 | $193.20 | 0 |
| 01:36 PM | $193.24 | Up $0.00 | $193.24 | $193.20 | 0 |
| 01:36 PM | $193.24 | Up $0.00 | $193.24 | $193.20 | 0 |
| 01:36 PM | $193.24 | Up $0.00 | $193.24 | $193.20 | 0 |
| 01:34 PM | $193.20 | Down $ -0.14 | $193.20 | $193.20 | 100 |
| 01:34 PM | $193.20 | Up $0.00 | $193.20 | $193.20 | 0 |
| 01:33 PM | $193.34 | Up $0.14 | $193.34 | $193.33 | 200 |
| 01:32 PM | $193.20 | Down $ -0.19 | $193.20 | $193.20 | 100 |
| 01:30 PM | $193.39 | Up $0.00 | $193.39 | $193.39 | 200 |
| 01:30 PM | $193.39 | Up $0.00 | $193.39 | $193.39 | 0 |
| 01:29 PM | $193.39 | Up $0.31 | $193.39 | $193.35 | 300 |
| 01:24 PM | $193.08 | Up $0.00 | $193.08 | $193.08 | 100 |
| 01:24 PM | $193.08 | Up $0.00 | $193.08 | $193.08 | 0 |
| 01:24 PM | $193.08 | Up $0.00 | $193.08 | $193.08 | 0 |
| 01:24 PM | $193.08 | Up $0.00 | $193.08 | $193.08 | 0 |
| 01:24 PM | $193.08 | Up $0.00 | $193.08 | $193.08 | 0 |
| 01:21 PM | $193.08 | Down $ -0.50 | $193.20 | $193.08 | 500 |
| 01:21 PM | $193.08 | Up $0.00 | $193.20 | $193.08 | 0 |
| 01:21 PM | $193.08 | Up $0.00 | $193.20 | $193.08 | 0 |
| 01:18 PM | $193.58 | Up $0.19 | $193.58 | $193.58 | 100 |
| 01:18 PM | $193.58 | Up $0.00 | $193.58 | $193.58 | 0 |
| 01:18 PM | $193.58 | Up $0.00 | $193.58 | $193.58 | 0 |
| 01:16 PM | $193.40 | Up $0.19 | $193.40 | $193.40 | 100 |
| 01:16 PM | $193.40 | Up $0.00 | $193.40 | $193.40 | 0 |
| 01:12 PM | $193.21 | Down $ -0.08 | $193.21 | $193.21 | 200 |
| 01:12 PM | $193.21 | Up $0.00 | $193.21 | $193.21 | 0 |
| 01:12 PM | $193.21 | Up $0.00 | $193.21 | $193.21 | 0 |
| 01:12 PM | $193.21 | Up $0.00 | $193.21 | $193.21 | 0 |
| 01:05 PM | $193.29 | Down $ -0.11 | $193.34 | $193.29 | 200 |
| 01:05 PM | $193.29 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:05 PM | $193.29 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:05 PM | $193.29 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:05 PM | $193.29 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:05 PM | $193.29 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:05 PM | $193.29 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:03 PM | $193.40 | Up $0.06 | $193.40 | $193.40 | 100 |
| 01:03 PM | $193.40 | Up $0.00 | $193.40 | $193.40 | 0 |
| 01:01 PM | $193.33 | Down $ -0.33 | $193.35 | $193.33 | 400 |
| 01:01 PM | $193.33 | Up $0.00 | $193.35 | $193.33 | 0 |
| 01:00 PM | $193.66 | Up $0.32 | $193.66 | $193.66 | 100 |
| 12:54 PM | $193.34 | Down $ -0.45 | $193.48 | $193.34 | 500 |
| 12:54 PM | $193.34 | Up $0.00 | $193.48 | $193.34 | 0 |
| 12:54 PM | $193.34 | Up $0.00 | $193.48 | $193.34 | 0 |
| 12:54 PM | $193.34 | Up $0.00 | $193.48 | $193.34 | 0 |
| 12:54 PM | $193.34 | Up $0.00 | $193.48 | $193.34 | 0 |
| 12:54 PM | $193.34 | Up $0.00 | $193.48 | $193.34 | 0 |
| 12:51 PM | $193.79 | Up $0.08 | $193.79 | $193.59 | 400 |
| 12:51 PM | $193.79 | Up $0.00 | $193.79 | $193.59 | 0 |
| 12:51 PM | $193.79 | Up $0.00 | $193.79 | $193.59 | 0 |
| 12:48 PM | $193.71 | Down $ -0.29 | $193.95 | $193.71 | 700 |
| 12:48 PM | $193.71 | Up $0.00 | $193.95 | $193.71 | 0 |
| 12:48 PM | $193.71 | Up $0.00 | $193.95 | $193.71 | 0 |
| 12:35 PM | $194.00 | Up $0.17 | $194.00 | $194.00 | 200 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:35 PM | $194.00 | Up $0.00 | $194.00 | $194.00 | 0 |
| 12:34 PM | $193.83 | Down $ -0.07 | $193.91 | $193.83 | 200 |
| 12:33 PM | $193.90 | Up $0.03 | $193.90 | $193.89 | 200 |
| 12:32 PM | $193.87 | Up $0.18 | $193.87 | $193.85 | 300 |
| 12:31 PM | $193.69 | Up $0.09 | $193.69 | $193.66 | 300 |
| 12:30 PM | $193.60 | Up $0.31 | $193.60 | $193.60 | 100 |
| 12:26 PM | $193.29 | Down $ -0.15 | $193.29 | $193.29 | 100 |
| 12:26 PM | $193.29 | Up $0.00 | $193.29 | $193.29 | 0 |
| 12:26 PM | $193.29 | Up $0.00 | $193.29 | $193.29 | 0 |
| 12:26 PM | $193.29 | Up $0.00 | $193.29 | $193.29 | 0 |
| 12:22 PM | $193.44 | Up $0.00 | $193.44 | $193.44 | 100 |
| 12:22 PM | $193.44 | Up $0.00 | $193.44 | $193.44 | 0 |
| 12:22 PM | $193.44 | Up $0.00 | $193.44 | $193.44 | 0 |
| 12:22 PM | $193.44 | Up $0.00 | $193.44 | $193.44 | 0 |
| 12:20 PM | $193.44 | Down $ -0.18 | $193.44 | $193.44 | 100 |
| 12:20 PM | $193.44 | Up $0.00 | $193.44 | $193.44 | 0 |
| 12:15 PM | $193.62 | Up $0.30 | $193.62 | $193.51 | 400 |
| 12:15 PM | $193.62 | Up $0.00 | $193.62 | $193.51 | 0 |
| 12:15 PM | $193.62 | Up $0.00 | $193.62 | $193.51 | 0 |
| 12:15 PM | $193.62 | Up $0.00 | $193.62 | $193.51 | 0 |
| 12:15 PM | $193.62 | Up $0.00 | $193.62 | $193.51 | 0 |
| 12:14 PM | $193.32 | Down $ -0.01 | $193.32 | $193.32 | 200 |
| 12:08 PM | $193.33 | Down $ -0.45 | $193.53 | $193.33 | 700 |
| 12:08 PM | $193.33 | Up $0.00 | $193.53 | $193.33 | 0 |
| 12:08 PM | $193.33 | Up $0.00 | $193.53 | $193.33 | 0 |
| 12:08 PM | $193.33 | Up $0.00 | $193.53 | $193.33 | 0 |
| 12:08 PM | $193.33 | Up $0.00 | $193.53 | $193.33 | 0 |
| 12:08 PM | $193.33 | Up $0.00 | $193.53 | $193.33 | 0 |
| 12:04 PM | $193.78 | Up $0.03 | $193.78 | $193.78 | 100 |
| 12:04 PM | $193.78 | Up $0.00 | $193.78 | $193.78 | 0 |
| 12:04 PM | $193.78 | Up $0.00 | $193.78 | $193.78 | 0 |
| 12:04 PM | $193.78 | Up $0.00 | $193.78 | $193.78 | 0 |
| 11:58 AM | $193.75 | Up $0.20 | $193.75 | $193.75 | 100 |
| 11:58 AM | $193.75 | Up $0.00 | $193.75 | $193.75 | 0 |
| 11:58 AM | $193.75 | Up $0.00 | $193.75 | $193.75 | 0 |
| 11:58 AM | $193.75 | Up $0.00 | $193.75 | $193.75 | 0 |
| 11:58 AM | $193.75 | Up $0.00 | $193.75 | $193.75 | 0 |
| 11:58 AM | $193.75 | Up $0.00 | $193.75 | $193.75 | 0 |
| 11:56 AM | $193.55 | Down $ -0.46 | $194.01 | $193.55 | 700 |
| 11:56 AM | $193.55 | Up $0.00 | $194.01 | $193.55 | 0 |
| 11:52 AM | $194.01 | Down $ -0.15 | $194.02 | $194.01 | 200 |
| 11:52 AM | $194.01 | Up $0.00 | $194.02 | $194.01 | 0 |
| 11:52 AM | $194.01 | Up $0.00 | $194.02 | $194.01 | 0 |
| 11:52 AM | $194.01 | Up $0.00 | $194.02 | $194.01 | 0 |
| 11:47 AM | $194.16 | Down $ -0.50 | $194.19 | $194.16 | 300 |
| 11:47 AM | $194.16 | Up $0.00 | $194.19 | $194.16 | 0 |
| 11:47 AM | $194.16 | Up $0.00 | $194.19 | $194.16 | 0 |
| 11:47 AM | $194.16 | Up $0.00 | $194.19 | $194.16 | 0 |
| 11:47 AM | $194.16 | Up $0.00 | $194.19 | $194.16 | 0 |
| 11:44 AM | $194.66 | Up $0.18 | $194.66 | $194.48 | 500 |
| 11:44 AM | $194.66 | Up $0.00 | $194.66 | $194.48 | 0 |
| 11:44 AM | $194.66 | Up $0.00 | $194.66 | $194.48 | 0 |
| 11:40 AM | $194.48 | Down $ -0.12 | $194.48 | $194.48 | 100 |
| 11:40 AM | $194.48 | Up $0.00 | $194.48 | $194.48 | 0 |
| 11:40 AM | $194.48 | Up $0.00 | $194.48 | $194.48 | 0 |
| 11:40 AM | $194.48 | Up $0.00 | $194.48 | $194.48 | 0 |
| 11:36 AM | $194.60 | Down $ -0.04 | $194.61 | $194.60 | 500 |
| 11:36 AM | $194.60 | Up $0.00 | $194.61 | $194.60 | 0 |
| 11:36 AM | $194.60 | Up $0.00 | $194.61 | $194.60 | 0 |
| 11:36 AM | $194.60 | Up $0.00 | $194.61 | $194.60 | 0 |
| 11:32 AM | $194.64 | Down $ -0.13 | $194.64 | $194.64 | 100 |
| 11:32 AM | $194.64 | Up $0.00 | $194.64 | $194.64 | 0 |
| 11:32 AM | $194.64 | Up $0.00 | $194.64 | $194.64 | 0 |
| 11:32 AM | $194.64 | Up $0.00 | $194.64 | $194.64 | 0 |
| 11:31 AM | $194.77 | Down $ -0.13 | $194.77 | $194.77 | 100 |
| 11:29 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 200 |
| 11:29 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 11:26 AM | $194.90 | Up $0.29 | $194.90 | $194.90 | 300 |
| 11:26 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 11:26 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 11:21 AM | $194.61 | Up $0.00 | $194.61 | $194.61 | 100 |
| 11:21 AM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 11:21 AM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 11:21 AM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 11:21 AM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 11:19 AM | $194.61 | Down $ -0.04 | $194.61 | $194.61 | 200 |
| 11:19 AM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 11:18 AM | $194.65 | Down $ -0.32 | $194.65 | $194.65 | 100 |
| 11:13 AM | $194.97 | Up $0.63 | $194.97 | $194.88 | 200 |
| 11:13 AM | $194.97 | Up $0.00 | $194.97 | $194.88 | 0 |
| 11:13 AM | $194.97 | Up $0.00 | $194.97 | $194.88 | 0 |
| 11:13 AM | $194.97 | Up $0.00 | $194.97 | $194.88 | 0 |
| 11:13 AM | $194.97 | Up $0.00 | $194.97 | $194.88 | 0 |
| 11:10 AM | $194.34 | Down $ -0.23 | $194.34 | $194.34 | 100 |
| 11:10 AM | $194.34 | Up $0.00 | $194.34 | $194.34 | 0 |
| 11:10 AM | $194.34 | Up $0.00 | $194.34 | $194.34 | 0 |
| 11:09 AM | $194.58 | Up $0.21 | $194.58 | $194.58 | 100 |
| 11:02 AM | $194.36 | Down $ -0.24 | $194.36 | $194.36 | 100 |
| 11:02 AM | $194.36 | Up $0.00 | $194.36 | $194.36 | 0 |
| 11:02 AM | $194.36 | Up $0.00 | $194.36 | $194.36 | 0 |
| 11:02 AM | $194.36 | Up $0.00 | $194.36 | $194.36 | 0 |
| 11:02 AM | $194.36 | Up $0.00 | $194.36 | $194.36 | 0 |
| 11:02 AM | $194.36 | Up $0.00 | $194.36 | $194.36 | 0 |
| 11:02 AM | $194.36 | Up $0.00 | $194.36 | $194.36 | 0 |
| 11:01 AM | $194.60 | Up $0.28 | $194.60 | $194.53 | 600 |
| 10:59 AM | $194.32 | Up $0.46 | $194.32 | $194.04 | 600 |
| 10:59 AM | $194.32 | Up $0.00 | $194.32 | $194.04 | 0 |
| 10:56 AM | $193.86 | Down $ -0.18 | $193.86 | $193.85 | 1,000 |
| 10:56 AM | $193.86 | Up $0.00 | $193.86 | $193.85 | 0 |
| 10:56 AM | $193.86 | Up $0.00 | $193.86 | $193.85 | 0 |
| 10:54 AM | $194.04 | Up $0.04 | $194.04 | $193.93 | 400 |
| 10:54 AM | $194.04 | Up $0.00 | $194.04 | $193.93 | 0 |
| 10:52 AM | $194.00 | Down $ -0.46 | $194.31 | $194.00 | 1,100 |
| 10:52 AM | $194.00 | Up $0.00 | $194.31 | $194.00 | 0 |
| 10:47 AM | $194.46 | Down $ -0.09 | $194.46 | $194.46 | 100 |
| 10:47 AM | $194.46 | Up $0.00 | $194.46 | $194.46 | 0 |
| 10:47 AM | $194.46 | Up $0.00 | $194.46 | $194.46 | 0 |
| 10:47 AM | $194.46 | Up $0.00 | $194.46 | $194.46 | 0 |
| 10:47 AM | $194.46 | Up $0.00 | $194.46 | $194.46 | 0 |
| 10:38 AM | $194.55 | Up $0.58 | $194.55 | $194.54 | 400 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:38 AM | $194.55 | Up $0.00 | $194.55 | $194.54 | 0 |
| 10:35 AM | $193.97 | Down $ -0.40 | $194.10 | $193.97 | 200 |
| 10:35 AM | $193.97 | Up $0.00 | $194.10 | $193.97 | 0 |
| 10:35 AM | $193.97 | Up $0.00 | $194.10 | $193.97 | 0 |
| 10:33 AM | $194.37 | Up $0.51 | $194.37 | $194.37 | 100 |
| 10:33 AM | $194.37 | Up $0.00 | $194.37 | $194.37 | 0 |
| 10:31 AM | $193.86 | Up $0.00 | $193.86 | $193.86 | 200 |
| 10:31 AM | $193.86 | Up $0.00 | $193.86 | $193.86 | 0 |
| 10:30 AM | $193.86 | Up $0.00 | $193.86 | $193.86 | 100 |
| 10:29 AM | $193.86 | Up $0.18 | $193.86 | $193.86 | 100 |
| 10:26 AM | $193.68 | Up $0.08 | $193.97 | $193.68 | 500 |
| 10:26 AM | $193.68 | Up $0.00 | $193.97 | $193.68 | 0 |
| 10:26 AM | $193.68 | Up $0.00 | $193.97 | $193.68 | 0 |
| 10:24 AM | $193.60 | Up $0.00 | $193.60 | $193.60 | 300 |
| 10:24 AM | $193.60 | Up $0.00 | $193.60 | $193.60 | 0 |
| 10:23 AM | $193.60 | Up $0.53 | $193.60 | $193.52 | 300 |
| 10:20 AM | $193.07 | Down $ -0.04 | $193.07 | $193.07 | 100 |
| 10:20 AM | $193.07 | Up $0.00 | $193.07 | $193.07 | 0 |
| 10:20 AM | $193.07 | Up $0.00 | $193.07 | $193.07 | 0 |
| 10:19 AM | $193.11 | Up $0.00 | $193.11 | $193.11 | 100 |
| 10:18 AM | $193.11 | Up $0.04 | $193.11 | $193.07 | 200 |
| 10:16 AM | $193.07 | Down $ -0.13 | $193.07 | $193.07 | 200 |
| 10:16 AM | $193.07 | Up $0.00 | $193.07 | $193.07 | 0 |
| 10:15 AM | $193.20 | Down $ -0.44 | $193.25 | $193.20 | 700 |
| 10:13 AM | $193.64 | Down $ -0.37 | $193.64 | $193.64 | 100 |
| 10:13 AM | $193.64 | Up $0.00 | $193.64 | $193.64 | 0 |
| 10:12 AM | $194.01 | Up $0.01 | $194.01 | $194.00 | 600 |
| 10:11 AM | $194.00 | Down $ -0.09 | $194.08 | $194.00 | 200 |
| 10:10 AM | $194.09 | Down $ -0.12 | $194.09 | $194.09 | 100 |
| 10:09 AM | $194.21 | Up $0.00 | $194.21 | $194.21 | 100 |
| 10:08 AM | $194.21 | Up $0.00 | $194.21 | $194.21 | 100 |
| 10:06 AM | $194.21 | Down $ -0.06 | $194.21 | $194.08 | 200 |
| 10:06 AM | $194.21 | Up $0.00 | $194.21 | $194.08 | 0 |
| 10:05 AM | $194.27 | Down $ -0.24 | $194.27 | $194.27 | 100 |
| 10:04 AM | $194.51 | Up $0.23 | $195.86 | $194.28 | 500 |
| 10:03 AM | $194.28 | Down $ -0.96 | $194.52 | $194.28 | 200 |
| 10:02 AM | $195.24 | Down $ -0.26 | $195.24 | $195.24 | 100 |
| 10:01 AM | $195.50 | Up $0.06 | $195.50 | $195.50 | 100 |
| 10:00 AM | $195.44 | Down $ -0.25 | $195.76 | $195.44 | 900 |
| 09:57 AM | $195.69 | Down $ -0.05 | $195.73 | $195.69 | 200 |
| 09:57 AM | $195.69 | Up $0.00 | $195.73 | $195.69 | 0 |
| 09:57 AM | $195.69 | Up $0.00 | $195.73 | $195.69 | 0 |
| 09:56 AM | $195.74 | Down $ -0.26 | $195.74 | $195.74 | 100 |
| 09:55 AM | $196.00 | Down $ -0.08 | $196.00 | $196.00 | 100 |
| 09:53 AM | $196.08 | Down $ -0.18 | $196.08 | $196.07 | 200 |
| 09:53 AM | $196.08 | Up $0.00 | $196.08 | $196.07 | 0 |
| 09:50 AM | $196.26 | Down $ -1.11 | $197.02 | $196.26 | 2,100 |
| 09:50 AM | $196.26 | Up $0.00 | $197.02 | $196.26 | 0 |
| 09:50 AM | $196.26 | Up $0.00 | $197.02 | $196.26 | 0 |
| 09:47 AM | $197.37 | Down $ -0.08 | $197.37 | $197.37 | 100 |
| 09:47 AM | $197.37 | Up $0.00 | $197.37 | $197.37 | 0 |
| 09:47 AM | $197.37 | Up $0.00 | $197.37 | $197.37 | 0 |
| 09:43 AM | $197.45 | Up $1.27 | $198.30 | $197.45 | 1,200 |
| 09:43 AM | $197.45 | Up $0.00 | $198.30 | $197.45 | 0 |
| 09:43 AM | $197.45 | Up $0.00 | $198.30 | $197.45 | 0 |
| 09:43 AM | $197.45 | Up $0.00 | $198.30 | $197.45 | 0 |
| 09:41 AM | $196.18 | Down $ -0.09 | $196.18 | $196.18 | 100 |
| 09:41 AM | $196.18 | Up $0.00 | $196.18 | $196.18 | 0 |
| 09:39 AM | $196.27 | Down $ -0.45 | $196.27 | $196.27 | 100 |
| 09:39 AM | $196.27 | Up $0.00 | $196.27 | $196.27 | 0 |
| 09:30 AM | $196.72 | Up $0.93 | $196.72 | $195.35 | 1,000 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| 09:30 AM | $196.72 | Up $0.00 | $196.72 | $195.35 | 0 |
| Previous close | $195.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/08/2026 | $192.17 | $193.78 | $194.36 | $191.63 | 29,700 |
| 18/08/2026 | $195.79 | $197.92 | $198.06 | $195.42 | 157,300 |
| 17/08/2026 | $202.26 | $204.14 | $205.15 | $201.73 | 102,500 |
| 14/08/2026 | $203.51 | $204.20 | $205.11 | $202.52 | 137,900 |
| 13/08/2026 | $204.80 | $205.20 | $206.04 | $204.39 | 154,400 |
| 12/08/2026 | $203.35 | $201.75 | $203.89 | $201.25 | 161,400 |
| 11/08/2026 | $197.89 | $194.64 | $198.45 | $194.54 | 191,000 |
| 10/08/2026 | $193.21 | $194.84 | $195.52 | $192.86 | 181,400 |
| 07/08/2026 | $196.14 | $192.20 | $196.32 | $192.20 | 222,900 |
| 06/08/2026 | $192.98 | $193.34 | $193.98 | $192.47 | 172,300 |
| 05/08/2026 | $195.41 | $197.96 | $198.86 | $195.27 | 215,500 |
| 04/08/2026 | $199.26 | $196.63 | $199.26 | $196.63 | 364,300 |
| 31/07/2026 | $189.39 | $191.17 | $191.17 | $188.84 | 198,300 |
| 30/07/2026 | $188.25 | $187.64 | $189.15 | $186.91 | 176,800 |
| 29/07/2026 | $198.27 | $198.51 | $199.50 | $196.69 | 205,400 |
| 28/07/2026 | $209.00 | $214.47 | $215.37 | $208.69 | 179,500 |
| 27/07/2026 | $205.82 | $204.46 | $206.40 | $202.98 | 268,900 |
| 24/07/2026 | $212.43 | $215.42 | $216.16 | $212.23 | 98,100 |
| 23/07/2026 | $214.36 | $212.80 | $214.38 | $212.00 | 285,800 |
| 22/07/2026 | $215.04 | $215.13 | $215.71 | $214.30 | 99,800 |
| 21/07/2026 | $216.30 | $215.80 | $216.86 | $215.24 | 69,600 |
| 20/07/2026 | $213.21 | $214.02 | $215.61 | $212.94 | 139,400 |
| 17/07/2026 | $218.58 | $220.18 | $220.88 | $218.40 | 83,200 |
| 16/07/2026 | $220.45 | $220.74 | $221.21 | $218.81 | 170,500 |
| 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 |
Graphs are not available, please refer to the detailed table