Find a quote
TFI INTERNATIONAL INC
120.28 Up 0.57 (0.47 %)
Delayed : 2025/11/14 17:40:00
- Previous close $119.71
- Opening $118.50
- Today High $121.13
- Today Low $118.17
- Price Bid $120.00
- Price Ask $120.00
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Size Bid 5
- Size Ask 1
- Volume 208,871
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $120.28 | Down $ -0.03 | $120.28 | $120.28 | 39,100 |
| 03:59 PM | $120.31 | Up $0.09 | $120.31 | $120.20 | 2,900 |
| 03:58 PM | $120.22 | Up $0.08 | $120.27 | $120.16 | 2,600 |
| 03:57 PM | $120.14 | Down $ -0.13 | $120.27 | $120.14 | 4,000 |
| 03:56 PM | $120.27 | Up $0.02 | $120.27 | $120.27 | 300 |
| 03:55 PM | $120.25 | Down $ -0.02 | $120.32 | $120.23 | 1,500 |
| 03:53 PM | $120.27 | Up $0.00 | $120.30 | $120.24 | 1,300 |
| 03:53 PM | $120.27 | Up $0.00 | $120.30 | $120.24 | 0 |
| 03:51 PM | $120.27 | Down $ -0.06 | $120.35 | $120.27 | 600 |
| 03:51 PM | $120.27 | Up $0.00 | $120.35 | $120.27 | 0 |
| 03:50 PM | $120.33 | Up $0.05 | $120.33 | $120.21 | 2,400 |
| 03:49 PM | $120.28 | Up $0.05 | $120.28 | $120.24 | 1,000 |
| 03:48 PM | $120.23 | Down $ -0.09 | $120.32 | $120.23 | 1,000 |
| 03:47 PM | $120.32 | Down $ -0.08 | $120.32 | $120.32 | 100 |
| 03:46 PM | $120.40 | Up $0.03 | $120.40 | $120.32 | 600 |
| 03:45 PM | $120.38 | Up $0.00 | $120.45 | $120.38 | 200 |
| 03:44 PM | $120.38 | Up $0.06 | $120.38 | $120.31 | 200 |
| 03:43 PM | $120.31 | Down $ -0.13 | $120.45 | $120.31 | 800 |
| 03:41 PM | $120.44 | Up $0.12 | $120.44 | $120.35 | 1,100 |
| 03:41 PM | $120.44 | Up $0.00 | $120.44 | $120.35 | 0 |
| 03:40 PM | $120.32 | Down $ -0.17 | $120.41 | $120.32 | 300 |
| 03:39 PM | $120.49 | Down $ -0.07 | $120.49 | $120.41 | 500 |
| 03:38 PM | $120.56 | Down $ -0.01 | $120.57 | $120.46 | 300 |
| 03:37 PM | $120.57 | Up $0.00 | $120.59 | $120.52 | 400 |
| 03:36 PM | $120.57 | Up $0.13 | $120.57 | $120.50 | 500 |
| 03:35 PM | $120.44 | Down $ -0.03 | $120.45 | $120.44 | 400 |
| 03:34 PM | $120.47 | Down $ -0.10 | $120.59 | $120.34 | 1,600 |
| 03:33 PM | $120.57 | Up $0.00 | $120.58 | $120.57 | 200 |
| 03:32 PM | $120.57 | Up $0.14 | $120.57 | $120.43 | 1,500 |
| 03:30 PM | $120.43 | Up $0.04 | $120.43 | $120.42 | 700 |
| 03:30 PM | $120.43 | Up $0.00 | $120.43 | $120.42 | 0 |
| 03:29 PM | $120.39 | Up $0.02 | $120.39 | $120.39 | 200 |
| 03:27 PM | $120.37 | Up $0.05 | $120.37 | $120.33 | 700 |
| 03:27 PM | $120.37 | Up $0.00 | $120.37 | $120.33 | 0 |
| 03:26 PM | $120.32 | Up $0.11 | $120.33 | $120.28 | 800 |
| 03:25 PM | $120.21 | Down $ -0.08 | $120.28 | $120.21 | 600 |
| 03:24 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 400 |
| 03:22 PM | $120.29 | Up $0.03 | $120.29 | $120.29 | 100 |
| 03:22 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 03:21 PM | $120.26 | Down $0.00 | $120.26 | $120.22 | 2,600 |
| 03:19 PM | $120.27 | Up $0.03 | $120.27 | $120.27 | 100 |
| 03:19 PM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 03:18 PM | $120.23 | Down $ -0.05 | $120.23 | $120.23 | 400 |
| 03:16 PM | $120.28 | Up $0.01 | $120.31 | $120.24 | 1,000 |
| 03:16 PM | $120.28 | Up $0.00 | $120.31 | $120.24 | 0 |
| 03:15 PM | $120.27 | Up $0.02 | $120.27 | $120.27 | 300 |
| 03:14 PM | $120.25 | Up $0.01 | $120.25 | $120.22 | 400 |
| 03:13 PM | $120.24 | Down $ -0.01 | $120.27 | $120.24 | 300 |
| 03:12 PM | $120.25 | Down $ -0.03 | $120.25 | $120.25 | 200 |
| 03:11 PM | $120.28 | Up $0.03 | $120.28 | $120.27 | 500 |
| 03:08 PM | $120.25 | Down $ -0.15 | $120.40 | $120.25 | 1,400 |
| 03:08 PM | $120.25 | Up $0.00 | $120.40 | $120.25 | 0 |
| 03:08 PM | $120.25 | Up $0.00 | $120.40 | $120.25 | 0 |
| 03:07 PM | $120.40 | Up $0.00 | $120.40 | $120.40 | 100 |
| 03:06 PM | $120.40 | Down $ -0.02 | $120.40 | $120.40 | 100 |
| 03:05 PM | $120.42 | Up $0.03 | $120.42 | $120.40 | 500 |
| 03:02 PM | $120.39 | Up $0.04 | $120.39 | $120.39 | 200 |
| 03:02 PM | $120.39 | Up $0.00 | $120.39 | $120.39 | 0 |
| 03:02 PM | $120.39 | Up $0.00 | $120.39 | $120.39 | 0 |
| 03:00 PM | $120.35 | Up $0.06 | $120.35 | $120.34 | 600 |
| 03:00 PM | $120.35 | Up $0.00 | $120.35 | $120.34 | 0 |
| 02:59 PM | $120.29 | Up $0.08 | $120.29 | $120.23 | 1,000 |
| 02:56 PM | $120.21 | Up $0.00 | $120.21 | $120.15 | 500 |
| 02:56 PM | $120.21 | Up $0.00 | $120.21 | $120.15 | 0 |
| 02:56 PM | $120.21 | Up $0.00 | $120.21 | $120.15 | 0 |
| 02:54 PM | $120.21 | Up $0.05 | $120.21 | $120.21 | 200 |
| 02:54 PM | $120.21 | Up $0.00 | $120.21 | $120.21 | 0 |
| 02:53 PM | $120.16 | Down $ -0.06 | $120.16 | $120.16 | 100 |
| 02:52 PM | $120.22 | Down $ -0.05 | $120.22 | $120.16 | 800 |
| 02:51 PM | $120.27 | Up $0.01 | $120.27 | $120.23 | 400 |
| 02:50 PM | $120.26 | Down $ -0.18 | $120.38 | $120.22 | 600 |
| 02:48 PM | $120.45 | Down $ -0.10 | $120.48 | $120.45 | 1,100 |
| 02:48 PM | $120.45 | Up $0.00 | $120.48 | $120.45 | 0 |
| 02:47 PM | $120.54 | Up $0.06 | $120.54 | $120.54 | 200 |
| 02:46 PM | $120.48 | Up $0.09 | $120.48 | $120.43 | 200 |
| 02:45 PM | $120.39 | Up $0.06 | $120.39 | $120.36 | 500 |
| 02:44 PM | $120.33 | Up $0.09 | $120.33 | $120.28 | 900 |
| 02:41 PM | $120.24 | Down $ -0.06 | $120.24 | $120.24 | 500 |
| 02:41 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 02:41 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 02:39 PM | $120.30 | Down $ -0.03 | $120.30 | $120.30 | 200 |
| 02:39 PM | $120.30 | Up $0.00 | $120.30 | $120.30 | 0 |
| 02:38 PM | $120.33 | Up $0.09 | $120.33 | $120.33 | 200 |
| 02:37 PM | $120.24 | Down $ -0.08 | $120.24 | $120.24 | 100 |
| 02:36 PM | $120.31 | Up $0.08 | $120.31 | $120.31 | 100 |
| 02:35 PM | $120.24 | Down $ -0.08 | $120.24 | $120.24 | 100 |
| 02:34 PM | $120.31 | Down $ -0.01 | $120.31 | $120.31 | 100 |
| 02:33 PM | $120.32 | Up $0.02 | $120.32 | $120.32 | 100 |
| 02:32 PM | $120.30 | Up $0.04 | $120.30 | $120.30 | 100 |
| 02:31 PM | $120.26 | Down $ -0.30 | $120.33 | $120.26 | 400 |
| 02:30 PM | $120.56 | Down $ -0.05 | $120.56 | $120.56 | 200 |
| 02:29 PM | $120.61 | Up $0.11 | $120.65 | $120.49 | 1,600 |
| 02:28 PM | $120.50 | Up $0.01 | $120.50 | $120.50 | 200 |
| 02:27 PM | $120.49 | Down $ -0.01 | $120.49 | $120.47 | 200 |
| 02:26 PM | $120.50 | Up $0.00 | $120.50 | $120.50 | 100 |
| 02:25 PM | $120.50 | Up $0.01 | $120.50 | $120.50 | 400 |
| 02:24 PM | $120.49 | Up $0.01 | $120.49 | $120.47 | 200 |
| 02:23 PM | $120.48 | Up $0.03 | $120.48 | $120.48 | 300 |
| 02:22 PM | $120.45 | Up $0.08 | $120.45 | $120.38 | 1,100 |
| 02:21 PM | $120.37 | Up $0.01 | $120.37 | $120.37 | 100 |
| 02:20 PM | $120.36 | Up $0.05 | $120.36 | $120.36 | 200 |
| 02:17 PM | $120.31 | Down $ -0.06 | $120.31 | $120.29 | 400 |
| 02:17 PM | $120.31 | Up $0.00 | $120.31 | $120.29 | 0 |
| 02:17 PM | $120.31 | Up $0.00 | $120.31 | $120.29 | 0 |
| 02:16 PM | $120.37 | Up $0.02 | $120.37 | $120.37 | 100 |
| 02:15 PM | $120.35 | Up $0.13 | $120.35 | $120.32 | 300 |
| 02:14 PM | $120.22 | Up $0.01 | $120.22 | $120.22 | 400 |
| 02:13 PM | $120.21 | Up $0.03 | $120.21 | $120.21 | 100 |
| 02:12 PM | $120.18 | Up $0.02 | $120.18 | $120.14 | 800 |
| 02:10 PM | $120.16 | Up $0.03 | $120.16 | $120.14 | 500 |
| 02:10 PM | $120.16 | Up $0.00 | $120.16 | $120.14 | 0 |
| 02:09 PM | $120.13 | Up $0.06 | $120.13 | $120.00 | 1,000 |
| 02:08 PM | $120.07 | Down $ -0.03 | $120.07 | $120.07 | 100 |
| 02:06 PM | $120.09 | Up $0.09 | $120.09 | $120.04 | 600 |
| 02:06 PM | $120.09 | Up $0.00 | $120.09 | $120.04 | 0 |
| 02:05 PM | $120.00 | Down $ -0.15 | $120.05 | $120.00 | 700 |
| 02:04 PM | $120.15 | Down $ -0.05 | $120.15 | $120.09 | 400 |
| 02:03 PM | $120.20 | Up $0.03 | $120.20 | $120.15 | 800 |
| 01:58 PM | $120.17 | Up $0.01 | $120.19 | $120.17 | 200 |
| 01:58 PM | $120.17 | Up $0.00 | $120.19 | $120.17 | 0 |
| 01:58 PM | $120.17 | Up $0.00 | $120.19 | $120.17 | 0 |
| 01:58 PM | $120.17 | Up $0.00 | $120.19 | $120.17 | 0 |
| 01:58 PM | $120.17 | Up $0.00 | $120.19 | $120.17 | 0 |
| 01:57 PM | $120.16 | Up $0.04 | $120.16 | $120.15 | 200 |
| 01:56 PM | $120.12 | Down $ -0.12 | $120.12 | $120.09 | 800 |
| 01:55 PM | $120.24 | Up $0.07 | $120.24 | $120.23 | 400 |
| 01:54 PM | $120.17 | Down $0.00 | $120.27 | $120.17 | 500 |
| 01:53 PM | $120.18 | Down $ -0.02 | $120.18 | $120.18 | 100 |
| 01:50 PM | $120.19 | Down $ -0.11 | $120.19 | $120.19 | 100 |
| 01:50 PM | $120.19 | Up $0.00 | $120.19 | $120.19 | 0 |
| 01:50 PM | $120.19 | Up $0.00 | $120.19 | $120.19 | 0 |
| 01:49 PM | $120.30 | Down $ -0.13 | $120.31 | $120.16 | 500 |
| 01:48 PM | $120.43 | Up $0.01 | $120.43 | $120.43 | 100 |
| 01:45 PM | $120.42 | Up $0.09 | $120.42 | $120.41 | 500 |
| 01:45 PM | $120.42 | Up $0.00 | $120.42 | $120.41 | 0 |
| 01:45 PM | $120.42 | Up $0.00 | $120.42 | $120.41 | 0 |
| 01:44 PM | $120.33 | Up $0.09 | $120.34 | $120.30 | 1,000 |
| 01:43 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 100 |
| 01:42 PM | $120.23 | Down $ -0.01 | $120.23 | $120.23 | 100 |
| 01:41 PM | $120.24 | Down $ -0.07 | $120.24 | $120.23 | 500 |
| 01:40 PM | $120.31 | Up $0.03 | $120.31 | $120.29 | 400 |
| 01:39 PM | $120.28 | Down $ -0.04 | $120.28 | $120.28 | 100 |
| 01:38 PM | $120.32 | Up $0.11 | $120.32 | $120.16 | 800 |
| 01:36 PM | $120.21 | Down $ -0.25 | $120.32 | $120.21 | 400 |
| 01:36 PM | $120.21 | Up $0.00 | $120.32 | $120.21 | 0 |
| 01:33 PM | $120.46 | Up $0.08 | $120.46 | $120.44 | 400 |
| 01:33 PM | $120.46 | Up $0.00 | $120.46 | $120.44 | 0 |
| 01:33 PM | $120.46 | Up $0.00 | $120.46 | $120.44 | 0 |
| 01:32 PM | $120.38 | Up $0.01 | $120.38 | $120.34 | 600 |
| 01:29 PM | $120.37 | Up $0.02 | $120.37 | $120.37 | 200 |
| 01:29 PM | $120.37 | Up $0.00 | $120.37 | $120.37 | 0 |
| 01:29 PM | $120.37 | Up $0.00 | $120.37 | $120.37 | 0 |
| 01:28 PM | $120.35 | Up $0.24 | $120.35 | $120.16 | 1,800 |
| 01:27 PM | $120.11 | Up $0.00 | $120.11 | $120.11 | 100 |
| 01:26 PM | $120.11 | Down $ -0.06 | $120.11 | $120.11 | 400 |
| 01:25 PM | $120.17 | Up $0.17 | $120.17 | $120.00 | 1,700 |
| 01:23 PM | $120.00 | Down $ -0.14 | $120.11 | $120.00 | 600 |
| 01:23 PM | $120.00 | Up $0.00 | $120.11 | $120.00 | 0 |
| 01:22 PM | $120.14 | Down $ -0.04 | $120.16 | $120.14 | 1,200 |
| 01:21 PM | $120.18 | Up $0.06 | $120.18 | $120.12 | 700 |
| 01:20 PM | $120.12 | Down $ -0.13 | $120.15 | $120.12 | 400 |
| 01:19 PM | $120.25 | Down $ -0.10 | $120.37 | $120.18 | 1,000 |
| 01:18 PM | $120.35 | Up $0.04 | $120.35 | $120.35 | 500 |
| 01:17 PM | $120.31 | Up $0.00 | $120.39 | $120.31 | 400 |
| 01:15 PM | $120.31 | Down $ -0.18 | $120.49 | $120.31 | 400 |
| 01:15 PM | $120.31 | Up $0.00 | $120.49 | $120.31 | 0 |
| 01:14 PM | $120.49 | Down $ -0.18 | $120.66 | $120.49 | 1,300 |
| 01:13 PM | $120.67 | Down $ -0.30 | $120.88 | $120.55 | 2,500 |
| 01:12 PM | $120.97 | Up $0.05 | $120.97 | $120.97 | 100 |
| 01:10 PM | $120.92 | Up $0.09 | $120.92 | $120.88 | 200 |
| 01:10 PM | $120.92 | Up $0.00 | $120.92 | $120.88 | 0 |
| 01:08 PM | $120.83 | Down $ -0.05 | $120.84 | $120.83 | 500 |
| 01:08 PM | $120.83 | Up $0.00 | $120.84 | $120.83 | 0 |
| 01:07 PM | $120.88 | Up $0.01 | $120.88 | $120.84 | 300 |
| 01:06 PM | $120.87 | Up $0.17 | $120.87 | $120.74 | 1,100 |
| 01:05 PM | $120.70 | Down $ -0.07 | $120.75 | $120.70 | 300 |
| 01:02 PM | $120.77 | Down $ -0.02 | $120.77 | $120.76 | 300 |
| 01:02 PM | $120.77 | Up $0.00 | $120.77 | $120.76 | 0 |
| 01:02 PM | $120.77 | Up $0.00 | $120.77 | $120.76 | 0 |
| 01:01 PM | $120.79 | Down $ -0.15 | $120.83 | $120.79 | 300 |
| 12:58 PM | $120.94 | Up $0.18 | $120.94 | $120.82 | 500 |
| 12:58 PM | $120.94 | Up $0.00 | $120.94 | $120.82 | 0 |
| 12:58 PM | $120.94 | Up $0.00 | $120.94 | $120.82 | 0 |
| 12:55 PM | $120.76 | Up $0.05 | $120.76 | $120.76 | 100 |
| 12:55 PM | $120.76 | Up $0.00 | $120.76 | $120.76 | 0 |
| 12:55 PM | $120.76 | Up $0.00 | $120.76 | $120.76 | 0 |
| 12:53 PM | $120.71 | Down $ -0.08 | $120.71 | $120.71 | 100 |
| 12:53 PM | $120.71 | Up $0.00 | $120.71 | $120.71 | 0 |
| 12:52 PM | $120.79 | Down $ -0.05 | $120.79 | $120.79 | 100 |
| 12:50 PM | $120.83 | Down $ -0.02 | $121.01 | $120.83 | 2,800 |
| 12:50 PM | $120.83 | Up $0.00 | $121.01 | $120.83 | 0 |
| 12:49 PM | $120.85 | Down $ -0.07 | $120.91 | $120.84 | 1,400 |
| 12:47 PM | $120.92 | Down $ -0.09 | $120.92 | $120.92 | 100 |
| 12:47 PM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 12:46 PM | $121.01 | Up $0.00 | $121.01 | $120.86 | 1,100 |
| 12:45 PM | $121.01 | Up $0.01 | $121.01 | $121.01 | 200 |
| 12:44 PM | $121.00 | Up $0.04 | $121.00 | $121.00 | 100 |
| 12:43 PM | $120.96 | Up $0.00 | $120.96 | $120.95 | 300 |
| 12:41 PM | $120.96 | Down $ -0.09 | $121.02 | $120.96 | 1,100 |
| 12:41 PM | $120.96 | Up $0.00 | $121.02 | $120.96 | 0 |
| 12:40 PM | $121.05 | Down $ -0.04 | $121.05 | $121.00 | 1,000 |
| 12:39 PM | $121.09 | Up $0.03 | $121.09 | $121.09 | 100 |
| 12:37 PM | $121.06 | Up $0.03 | $121.07 | $121.06 | 300 |
| 12:37 PM | $121.06 | Up $0.00 | $121.07 | $121.06 | 0 |
| 12:36 PM | $121.03 | Up $0.03 | $121.03 | $121.00 | 200 |
| 12:34 PM | $121.00 | Up $0.11 | $121.00 | $120.99 | 400 |
| 12:34 PM | $121.00 | Up $0.00 | $121.00 | $120.99 | 0 |
| 12:33 PM | $120.90 | Up $0.00 | $120.90 | $120.90 | 100 |
| 12:32 PM | $120.89 | Down $ -0.14 | $120.93 | $120.88 | 800 |
| 12:31 PM | $121.03 | Up $0.03 | $121.03 | $121.01 | 400 |
| 12:30 PM | $121.00 | Up $0.09 | $121.00 | $120.99 | 600 |
| 12:29 PM | $120.91 | Down $ -0.03 | $120.91 | $120.91 | 100 |
| 12:28 PM | $120.94 | Up $0.01 | $120.94 | $120.94 | 100 |
| 12:27 PM | $120.93 | Up $0.08 | $120.93 | $120.85 | 600 |
| 12:26 PM | $120.85 | Down $ -0.17 | $120.85 | $120.85 | 200 |
| 12:22 PM | $121.02 | Up $0.07 | $121.02 | $121.01 | 200 |
| 12:22 PM | $121.02 | Up $0.00 | $121.02 | $121.01 | 0 |
| 12:22 PM | $121.02 | Up $0.00 | $121.02 | $121.01 | 0 |
| 12:22 PM | $121.02 | Up $0.00 | $121.02 | $121.01 | 0 |
| 12:21 PM | $120.95 | Down $ -0.02 | $121.02 | $120.95 | 600 |
| 12:19 PM | $120.97 | Up $0.10 | $120.97 | $120.89 | 500 |
| 12:19 PM | $120.97 | Up $0.00 | $120.97 | $120.89 | 0 |
| 12:16 PM | $120.87 | Up $0.03 | $120.87 | $120.87 | 100 |
| 12:16 PM | $120.87 | Up $0.00 | $120.87 | $120.87 | 0 |
| 12:16 PM | $120.87 | Up $0.00 | $120.87 | $120.87 | 0 |
| 12:15 PM | $120.85 | Up $0.02 | $120.85 | $120.85 | 100 |
| 12:14 PM | $120.83 | Down $ -0.11 | $120.90 | $120.83 | 700 |
| 12:13 PM | $120.94 | Up $0.07 | $120.94 | $120.94 | 300 |
| 12:12 PM | $120.87 | Down $ -0.09 | $120.94 | $120.87 | 400 |
| 12:11 PM | $120.96 | Down $ -0.13 | $121.07 | $120.96 | 2,200 |
| 12:10 PM | $121.09 | Up $0.19 | $121.13 | $120.95 | 2,000 |
| 12:09 PM | $120.90 | Up $0.05 | $120.90 | $120.90 | 100 |
| 12:08 PM | $120.85 | Down $ -0.01 | $120.94 | $120.85 | 1,200 |
| 12:07 PM | $120.86 | Down $ -0.02 | $120.86 | $120.86 | 100 |
| 12:05 PM | $120.88 | Up $0.11 | $120.88 | $120.88 | 100 |
| 12:05 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 12:04 PM | $120.77 | Down $ -0.15 | $120.93 | $120.77 | 400 |
| 12:02 PM | $120.92 | Down $ -0.01 | $120.92 | $120.92 | 100 |
| 12:02 PM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:59 AM | $120.93 | Down $ -0.01 | $120.93 | $120.92 | 300 |
| 11:59 AM | $120.93 | Up $0.00 | $120.93 | $120.92 | 0 |
| 11:59 AM | $120.93 | Up $0.00 | $120.93 | $120.92 | 0 |
| 11:57 AM | $120.94 | Up $0.00 | $120.94 | $120.94 | 200 |
| 11:57 AM | $120.94 | Up $0.00 | $120.94 | $120.94 | 0 |
| 11:55 AM | $120.94 | Down $ -0.01 | $120.94 | $120.94 | 100 |
| 11:55 AM | $120.94 | Up $0.00 | $120.94 | $120.94 | 0 |
| 11:53 AM | $120.95 | Up $0.01 | $120.95 | $120.95 | 100 |
| 11:53 AM | $120.95 | Up $0.00 | $120.95 | $120.95 | 0 |
| 11:52 AM | $120.94 | Up $0.10 | $120.94 | $120.94 | 200 |
| 11:49 AM | $120.84 | Up $0.12 | $120.84 | $120.75 | 400 |
| 11:49 AM | $120.84 | Up $0.00 | $120.84 | $120.75 | 0 |
| 11:49 AM | $120.84 | Up $0.00 | $120.84 | $120.75 | 0 |
| 11:48 AM | $120.72 | Up $0.21 | $120.72 | $120.56 | 400 |
| 11:47 AM | $120.51 | Up $0.07 | $120.51 | $120.47 | 200 |
| 11:45 AM | $120.44 | Down $ -0.01 | $120.50 | $120.44 | 1,000 |
| 11:45 AM | $120.44 | Up $0.00 | $120.50 | $120.44 | 0 |
| 11:44 AM | $120.45 | Down $ -0.15 | $120.48 | $120.45 | 1,200 |
| 11:42 AM | $120.60 | Down $ -0.25 | $120.70 | $120.60 | 1,000 |
| 11:42 AM | $120.60 | Up $0.00 | $120.70 | $120.60 | 0 |
| 11:41 AM | $120.85 | Down $ -0.05 | $120.85 | $120.85 | 200 |
| 11:40 AM | $120.90 | Up $0.16 | $120.90 | $120.90 | 100 |
| 11:38 AM | $120.74 | Up $0.09 | $120.74 | $120.71 | 1,200 |
| 11:38 AM | $120.74 | Up $0.00 | $120.74 | $120.71 | 0 |
| 11:36 AM | $120.65 | Up $0.19 | $120.65 | $120.65 | 100 |
| 11:36 AM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 11:34 AM | $120.46 | Up $0.06 | $120.52 | $120.46 | 500 |
| 11:34 AM | $120.46 | Up $0.00 | $120.52 | $120.46 | 0 |
| 11:33 AM | $120.40 | Down $ -0.24 | $120.45 | $120.37 | 2,000 |
| 11:32 AM | $120.64 | Down $ -0.07 | $120.64 | $120.57 | 200 |
| 11:29 AM | $120.71 | Up $0.07 | $120.71 | $120.71 | 100 |
| 11:29 AM | $120.71 | Up $0.00 | $120.71 | $120.71 | 0 |
| 11:29 AM | $120.71 | Up $0.00 | $120.71 | $120.71 | 0 |
| 11:28 AM | $120.64 | Up $0.15 | $120.64 | $120.64 | 100 |
| 11:26 AM | $120.49 | Up $0.00 | $120.49 | $120.49 | 100 |
| 11:26 AM | $120.49 | Up $0.00 | $120.49 | $120.49 | 0 |
| 11:25 AM | $120.49 | Up $0.10 | $120.49 | $120.47 | 200 |
| 11:23 AM | $120.39 | Up $0.10 | $120.39 | $120.31 | 600 |
| 11:23 AM | $120.39 | Up $0.00 | $120.39 | $120.31 | 0 |
| 11:21 AM | $120.29 | Up $0.02 | $120.29 | $120.29 | 100 |
| 11:21 AM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 11:20 AM | $120.27 | Up $0.01 | $120.29 | $120.27 | 400 |
| 11:18 AM | $120.26 | Up $0.01 | $120.26 | $120.15 | 2,100 |
| 11:18 AM | $120.26 | Up $0.00 | $120.26 | $120.15 | 0 |
| 11:17 AM | $120.25 | Up $0.02 | $120.25 | $120.25 | 200 |
| 11:15 AM | $120.23 | Up $0.14 | $120.23 | $120.15 | 300 |
| 11:15 AM | $120.23 | Up $0.00 | $120.23 | $120.15 | 0 |
| 11:12 AM | $120.09 | Up $0.07 | $120.10 | $120.07 | 1,000 |
| 11:12 AM | $120.09 | Up $0.00 | $120.10 | $120.07 | 0 |
| 11:12 AM | $120.09 | Up $0.00 | $120.10 | $120.07 | 0 |
| 11:08 AM | $120.02 | Down $ -0.01 | $120.19 | $119.98 | 5,900 |
| 11:08 AM | $120.02 | Up $0.00 | $120.19 | $119.98 | 0 |
| 11:08 AM | $120.02 | Up $0.00 | $120.19 | $119.98 | 0 |
| 11:08 AM | $120.02 | Up $0.00 | $120.19 | $119.98 | 0 |
| 11:07 AM | $120.03 | Down $ -0.01 | $120.11 | $120.03 | 3,700 |
| 11:06 AM | $120.04 | Up $0.14 | $120.04 | $119.95 | 2,000 |
| 11:05 AM | $119.90 | Up $0.18 | $119.90 | $119.74 | 800 |
| 11:04 AM | $119.72 | Up $0.04 | $119.72 | $119.72 | 100 |
| 11:03 AM | $119.68 | Down $ -0.03 | $119.68 | $119.68 | 100 |
| 11:02 AM | $119.71 | Down $ -0.01 | $119.71 | $119.71 | 100 |
| 11:01 AM | $119.72 | Down $ -0.01 | $119.72 | $119.66 | 200 |
| 10:58 AM | $119.73 | Up $0.11 | $119.73 | $119.50 | 2,100 |
| 10:58 AM | $119.73 | Up $0.00 | $119.73 | $119.50 | 0 |
| 10:58 AM | $119.73 | Up $0.00 | $119.73 | $119.50 | 0 |
| 10:57 AM | $119.63 | Down $ -0.08 | $119.63 | $119.59 | 900 |
| 10:56 AM | $119.71 | Up $0.00 | $119.80 | $119.71 | 1,700 |
| 10:55 AM | $119.71 | Down $ -0.14 | $119.80 | $119.71 | 500 |
| 10:54 AM | $119.85 | Up $0.04 | $119.85 | $119.85 | 100 |
| 10:53 AM | $119.81 | Up $0.00 | $119.88 | $119.81 | 200 |
| 10:52 AM | $119.81 | Up $0.04 | $119.81 | $119.81 | 100 |
| 10:50 AM | $119.77 | Up $0.00 | $119.77 | $119.77 | 100 |
| 10:50 AM | $119.77 | Up $0.00 | $119.77 | $119.77 | 0 |
| 10:48 AM | $119.77 | Down $ -0.04 | $119.77 | $119.77 | 100 |
| 10:48 AM | $119.77 | Up $0.00 | $119.77 | $119.77 | 0 |
| 10:47 AM | $119.81 | Down $ -0.01 | $119.84 | $119.81 | 600 |
| 10:46 AM | $119.82 | Up $0.01 | $119.82 | $119.78 | 700 |
| 10:44 AM | $119.81 | Up $0.06 | $119.81 | $119.81 | 100 |
| 10:44 AM | $119.81 | Up $0.00 | $119.81 | $119.81 | 0 |
| 10:43 AM | $119.75 | Up $0.12 | $119.75 | $119.75 | 100 |
| 10:38 AM | $119.63 | Up $0.18 | $119.63 | $119.61 | 400 |
| 10:38 AM | $119.63 | Up $0.00 | $119.63 | $119.61 | 0 |
| 10:38 AM | $119.63 | Up $0.00 | $119.63 | $119.61 | 0 |
| 10:38 AM | $119.63 | Up $0.00 | $119.63 | $119.61 | 0 |
| 10:38 AM | $119.63 | Up $0.00 | $119.63 | $119.61 | 0 |
| 10:37 AM | $119.45 | Up $0.00 | $119.45 | $119.43 | 500 |
| 10:34 AM | $119.45 | Up $0.10 | $119.45 | $119.30 | 2,800 |
| 10:34 AM | $119.45 | Up $0.00 | $119.45 | $119.30 | 0 |
| 10:34 AM | $119.45 | Up $0.00 | $119.45 | $119.30 | 0 |
| 10:33 AM | $119.35 | Down $ -0.23 | $119.48 | $119.35 | 800 |
| 10:31 AM | $119.58 | Up $0.11 | $119.58 | $119.57 | 300 |
| 10:31 AM | $119.58 | Up $0.00 | $119.58 | $119.57 | 0 |
| 10:30 AM | $119.47 | Up $0.10 | $119.47 | $119.37 | 700 |
| 10:29 AM | $119.37 | Down $ -0.07 | $119.37 | $119.37 | 100 |
| 10:27 AM | $119.44 | Up $0.22 | $119.44 | $119.30 | 400 |
| 10:27 AM | $119.44 | Up $0.00 | $119.44 | $119.30 | 0 |
| 10:26 AM | $119.22 | Down $ -0.01 | $119.25 | $119.02 | 700 |
| 10:25 AM | $119.23 | Up $0.05 | $119.43 | $119.18 | 900 |
| 10:24 AM | $119.18 | Down $ -0.32 | $119.36 | $119.18 | 1,400 |
| 10:22 AM | $119.50 | Up $0.23 | $119.50 | $119.29 | 800 |
| 10:22 AM | $119.50 | Up $0.00 | $119.50 | $119.29 | 0 |
| 10:19 AM | $119.27 | Up $0.34 | $119.27 | $118.99 | 1,300 |
| 10:19 AM | $119.27 | Up $0.00 | $119.27 | $118.99 | 0 |
| 10:19 AM | $119.27 | Up $0.00 | $119.27 | $118.99 | 0 |
| 10:18 AM | $118.93 | Down $ -0.05 | $118.93 | $118.93 | 100 |
| 10:16 AM | $118.98 | Down $ -0.12 | $118.98 | $118.98 | 100 |
| 10:16 AM | $118.98 | Up $0.00 | $118.98 | $118.98 | 0 |
| 10:15 AM | $119.10 | Up $0.01 | $119.10 | $119.10 | 400 |
| 10:14 AM | $119.09 | Down $ -0.01 | $119.09 | $119.09 | 100 |
| 10:12 AM | $119.10 | Up $0.44 | $119.10 | $118.85 | 300 |
| 10:12 AM | $119.10 | Up $0.00 | $119.10 | $118.85 | 0 |
| 10:08 AM | $118.66 | Up $0.10 | $118.70 | $118.66 | 500 |
| 10:08 AM | $118.66 | Up $0.00 | $118.70 | $118.66 | 0 |
| 10:08 AM | $118.66 | Up $0.00 | $118.70 | $118.66 | 0 |
| 10:08 AM | $118.66 | Up $0.00 | $118.70 | $118.66 | 0 |
| 10:07 AM | $118.56 | Down $ -0.24 | $118.60 | $118.55 | 400 |
| 10:06 AM | $118.80 | Up $0.15 | $118.80 | $118.76 | 200 |
| 10:03 AM | $118.65 | Up $0.02 | $118.65 | $118.56 | 800 |
| 10:03 AM | $118.65 | Up $0.00 | $118.65 | $118.56 | 0 |
| 10:03 AM | $118.65 | Up $0.00 | $118.65 | $118.56 | 0 |
| 10:02 AM | $118.63 | Down $ -0.15 | $118.63 | $118.63 | 100 |
| 09:59 AM | $118.78 | Up $0.22 | $118.78 | $118.78 | 200 |
| 09:59 AM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 09:59 AM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 09:57 AM | $118.56 | Up $0.06 | $118.56 | $118.47 | 300 |
| 09:57 AM | $118.56 | Up $0.00 | $118.56 | $118.47 | 0 |
| 09:56 AM | $118.50 | Up $0.03 | $118.50 | $118.17 | 2,100 |
| 09:55 AM | $118.47 | Down $ -0.18 | $118.47 | $118.41 | 800 |
| 09:51 AM | $118.65 | Up $0.31 | $118.65 | $118.34 | 1,100 |
| 09:51 AM | $118.65 | Up $0.00 | $118.65 | $118.34 | 0 |
| 09:51 AM | $118.65 | Up $0.00 | $118.65 | $118.34 | 0 |
| 09:51 AM | $118.65 | Up $0.00 | $118.65 | $118.34 | 0 |
| 09:50 AM | $118.34 | Down $ -0.16 | $118.34 | $118.34 | 100 |
| 09:49 AM | $118.50 | Down $ -0.36 | $118.63 | $118.50 | 1,200 |
| 09:48 AM | $118.86 | Down $ -0.24 | $118.86 | $118.86 | 100 |
| 09:45 AM | $119.10 | Down $ -0.19 | $119.16 | $119.10 | 200 |
| 09:45 AM | $119.10 | Up $0.00 | $119.16 | $119.10 | 0 |
| 09:45 AM | $119.10 | Up $0.00 | $119.16 | $119.10 | 0 |
| 09:40 AM | $119.29 | Up $0.45 | $119.29 | $118.85 | 200 |
| 09:40 AM | $119.29 | Up $0.00 | $119.29 | $118.85 | 0 |
| 09:40 AM | $119.29 | Up $0.00 | $119.29 | $118.85 | 0 |
| 09:40 AM | $119.29 | Up $0.00 | $119.29 | $118.85 | 0 |
| 09:40 AM | $119.29 | Up $0.00 | $119.29 | $118.85 | 0 |
| 09:39 AM | $118.84 | Up $0.00 | $118.84 | $118.84 | 200 |
| 09:38 AM | $118.84 | Up $0.52 | $118.84 | $118.61 | 200 |
| 09:37 AM | $118.32 | Down $ -0.23 | $118.56 | $118.31 | 1,900 |
| 09:36 AM | $118.55 | Down $ -0.05 | $118.80 | $118.55 | 1,100 |
| 09:35 AM | $118.60 | Up $0.10 | $118.62 | $118.60 | 300 |
| 09:30 AM | $118.50 | Down $ -1.21 | $118.50 | $118.50 | 1,700 |
| 09:30 AM | $118.50 | Up $0.00 | $118.50 | $118.50 | 0 |
| 09:30 AM | $118.50 | Up $0.00 | $118.50 | $118.50 | 0 |
| 09:30 AM | $118.50 | Up $0.00 | $118.50 | $118.50 | 0 |
| 09:30 AM | $118.50 | Up $0.00 | $118.50 | $118.50 | 0 |
| Previous close | $119.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/11/2025 | $120.28 | $120.92 | $121.13 | $120.00 | 142,800 |
| 13/11/2025 | $119.71 | $120.79 | $120.84 | $119.21 | 360,500 |
| 12/11/2025 | $122.93 | $122.99 | $123.24 | $122.33 | 110,400 |
| 11/11/2025 | $119.99 | $118.73 | $120.40 | $118.70 | 55,600 |
| 10/11/2025 | $119.29 | $120.27 | $120.27 | $118.82 | 87,900 |
| 07/11/2025 | $122.46 | $120.92 | $122.50 | $120.65 | 71,700 |
| 06/11/2025 | $120.83 | $122.35 | $122.60 | $120.76 | 196,900 |
| 05/11/2025 | $125.38 | $125.67 | $126.48 | $124.90 | 97,800 |
| 04/11/2025 | $126.19 | $125.67 | $126.92 | $124.84 | 157,400 |
| 03/11/2025 | $125.55 | $125.10 | $126.20 | $123.20 | 306,600 |
| 31/10/2025 | $126.04 | $126.67 | $126.99 | $124.72 | 249,300 |
| 30/10/2025 | $122.13 | $123.66 | $123.66 | $121.71 | 131,800 |
| 29/10/2025 | $124.44 | $126.06 | $126.84 | $124.20 | 222,500 |
| 28/10/2025 | $122.61 | $125.04 | $125.39 | $122.31 | 186,900 |
| 27/10/2025 | $124.96 | $125.73 | $125.76 | $124.61 | 202,400 |
| 24/10/2025 | $126.90 | $127.04 | $127.46 | $126.53 | 109,700 |
| 23/10/2025 | $124.40 | $126.33 | $126.33 | $123.55 | 192,300 |
| 22/10/2025 | $130.82 | $132.08 | $132.22 | $130.80 | 124,500 |
| 21/10/2025 | $134.69 | $136.02 | $136.38 | $134.60 | 110,400 |
| 20/10/2025 | $135.16 | $135.76 | $135.92 | $134.80 | 198,200 |
| 17/10/2025 | $132.51 | $131.08 | $133.16 | $130.91 | 198,500 |
| 16/10/2025 | $133.96 | $132.50 | $134.14 | $131.92 | 261,100 |
| 15/10/2025 | $125.17 | $125.35 | $125.60 | $124.66 | 87,000 |
| 14/10/2025 | $125.62 | $124.42 | $125.78 | $124.25 | 187,800 |
| 10/10/2025 | $121.18 | $123.28 | $123.64 | $121.14 | 147,700 |
| 09/10/2025 | $127.30 | $127.82 | $128.19 | $127.12 | 118,000 |
| 08/10/2025 | $129.98 | $129.50 | $130.02 | $129.19 | 200,500 |
| 07/10/2025 | $126.72 | $126.22 | $127.62 | $126.18 | 106,400 |
| 06/10/2025 | $130.01 | $131.01 | $131.69 | $129.74 | 114,300 |
| 03/10/2025 | $127.19 | $128.11 | $128.11 | $126.26 | 92,900 |
Graphs are not available, please refer to the detailed table