Find a quote
TFI INTERNATIONAL INC
142.53 Down -8.26 (-5.80 %)
Delayed : 2026/03/12 13:48:08
- Previous close $150.79
- Opening $149.86
- Today High $149.86
- Today Low $142.21
- Price Bid $142.41
- Price Ask $142.41
- 52 Weeks High $172.53
- 52 Weeks Low $102.57
- Size Bid 2
- Size Ask 3
- Volume 98,049
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:47 PM | $142.53 | Down $ -0.10 | $142.53 | $142.50 | 900 |
| 01:45 PM | $142.63 | Down $ -0.07 | $142.63 | $142.63 | 200 |
| 01:45 PM | $142.63 | Up $0.00 | $142.63 | $142.63 | 0 |
| 01:43 PM | $142.70 | Down $ -0.19 | $142.76 | $142.70 | 300 |
| 01:43 PM | $142.70 | Up $0.00 | $142.76 | $142.70 | 0 |
| 01:39 PM | $142.89 | Down $ -0.11 | $142.89 | $142.89 | 400 |
| 01:39 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 01:39 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 01:39 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 01:38 PM | $143.00 | Up $0.08 | $143.00 | $143.00 | 100 |
| 01:37 PM | $142.92 | Up $0.42 | $142.92 | $142.70 | 500 |
| 01:34 PM | $142.50 | Down $ -0.25 | $142.70 | $142.50 | 1,400 |
| 01:34 PM | $142.50 | Up $0.00 | $142.70 | $142.50 | 0 |
| 01:34 PM | $142.50 | Up $0.00 | $142.70 | $142.50 | 0 |
| 01:31 PM | $142.75 | Down $ -0.23 | $142.75 | $142.74 | 1,400 |
| 01:31 PM | $142.75 | Up $0.00 | $142.75 | $142.74 | 0 |
| 01:31 PM | $142.75 | Up $0.00 | $142.75 | $142.74 | 0 |
| 01:28 PM | $142.98 | Up $0.36 | $142.98 | $142.69 | 300 |
| 01:28 PM | $142.98 | Up $0.00 | $142.98 | $142.69 | 0 |
| 01:28 PM | $142.98 | Up $0.00 | $142.98 | $142.69 | 0 |
| 01:24 PM | $142.62 | Up $0.36 | $142.62 | $142.56 | 400 |
| 01:24 PM | $142.62 | Up $0.00 | $142.62 | $142.56 | 0 |
| 01:24 PM | $142.62 | Up $0.00 | $142.62 | $142.56 | 0 |
| 01:24 PM | $142.62 | Up $0.00 | $142.62 | $142.56 | 0 |
| 01:23 PM | $142.26 | Down $ -0.02 | $142.26 | $142.21 | 800 |
| 01:22 PM | $142.28 | Up $0.04 | $142.50 | $142.28 | 1,400 |
| 01:21 PM | $142.24 | Down $ -0.53 | $142.70 | $142.23 | 1,200 |
| 01:20 PM | $142.77 | Up $0.01 | $142.78 | $142.77 | 200 |
| 01:19 PM | $142.76 | Down $ -0.24 | $142.77 | $142.76 | 200 |
| 01:14 PM | $143.00 | Down $ -0.19 | $143.09 | $143.00 | 300 |
| 01:14 PM | $143.00 | Up $0.00 | $143.09 | $143.00 | 0 |
| 01:14 PM | $143.00 | Up $0.00 | $143.09 | $143.00 | 0 |
| 01:14 PM | $143.00 | Up $0.00 | $143.09 | $143.00 | 0 |
| 01:14 PM | $143.00 | Up $0.00 | $143.09 | $143.00 | 0 |
| 01:13 PM | $143.19 | Down $ -0.31 | $143.37 | $143.19 | 900 |
| 01:09 PM | $143.50 | Down $ -0.51 | $143.64 | $143.50 | 3,200 |
| 01:09 PM | $143.50 | Up $0.00 | $143.64 | $143.50 | 0 |
| 01:09 PM | $143.50 | Up $0.00 | $143.64 | $143.50 | 0 |
| 01:09 PM | $143.50 | Up $0.00 | $143.64 | $143.50 | 0 |
| 01:06 PM | $144.01 | Up $0.58 | $144.01 | $143.24 | 2,600 |
| 01:06 PM | $144.01 | Up $0.00 | $144.01 | $143.24 | 0 |
| 01:06 PM | $144.01 | Up $0.00 | $144.01 | $143.24 | 0 |
| 01:04 PM | $143.43 | Up $0.17 | $143.43 | $143.43 | 100 |
| 01:04 PM | $143.43 | Up $0.00 | $143.43 | $143.43 | 0 |
| 01:03 PM | $143.26 | Down $ -0.20 | $143.49 | $143.23 | 1,500 |
| 01:02 PM | $143.46 | Up $0.00 | $143.49 | $143.46 | 800 |
| 01:01 PM | $143.46 | Down $ -0.07 | $143.46 | $143.46 | 200 |
| 12:59 PM | $143.53 | Down $ -0.06 | $143.55 | $143.53 | 500 |
| 12:59 PM | $143.53 | Up $0.00 | $143.55 | $143.53 | 0 |
| 12:58 PM | $143.59 | Down $ -0.16 | $143.75 | $143.59 | 1,400 |
| 12:57 PM | $143.75 | Up $0.39 | $143.75 | $143.58 | 1,200 |
| 12:53 PM | $143.36 | Down $ -0.04 | $143.59 | $143.36 | 2,200 |
| 12:53 PM | $143.36 | Up $0.00 | $143.59 | $143.36 | 0 |
| 12:53 PM | $143.36 | Up $0.00 | $143.59 | $143.36 | 0 |
| 12:53 PM | $143.36 | Up $0.00 | $143.59 | $143.36 | 0 |
| 12:48 PM | $143.40 | Up $0.15 | $143.42 | $143.31 | 2,000 |
| 12:48 PM | $143.40 | Up $0.00 | $143.42 | $143.31 | 0 |
| 12:48 PM | $143.40 | Up $0.00 | $143.42 | $143.31 | 0 |
| 12:48 PM | $143.40 | Up $0.00 | $143.42 | $143.31 | 0 |
| 12:48 PM | $143.40 | Up $0.00 | $143.42 | $143.31 | 0 |
| 12:47 PM | $143.25 | Down $ -0.11 | $143.27 | $143.25 | 700 |
| 12:46 PM | $143.36 | Down $ -0.36 | $143.57 | $143.36 | 700 |
| 12:40 PM | $143.72 | Up $0.16 | $143.72 | $143.72 | 200 |
| 12:40 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 12:40 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 12:40 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 12:40 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 12:40 PM | $143.72 | Up $0.00 | $143.72 | $143.72 | 0 |
| 12:38 PM | $143.56 | Up $0.21 | $143.56 | $143.55 | 700 |
| 12:38 PM | $143.56 | Up $0.00 | $143.56 | $143.55 | 0 |
| 12:37 PM | $143.35 | Down $ -0.15 | $143.35 | $143.35 | 100 |
| 12:34 PM | $143.50 | Down $ -0.05 | $143.50 | $143.50 | 100 |
| 12:34 PM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 12:34 PM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 12:33 PM | $143.55 | Up $0.08 | $143.55 | $143.55 | 200 |
| 12:32 PM | $143.47 | Down $ -0.20 | $143.50 | $143.31 | 1,700 |
| 12:29 PM | $143.67 | Down $ -0.31 | $143.67 | $143.67 | 200 |
| 12:29 PM | $143.67 | Up $0.00 | $143.67 | $143.67 | 0 |
| 12:29 PM | $143.67 | Up $0.00 | $143.67 | $143.67 | 0 |
| 12:26 PM | $143.98 | Up $0.03 | $143.98 | $143.97 | 700 |
| 12:26 PM | $143.98 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:26 PM | $143.98 | Up $0.00 | $143.98 | $143.97 | 0 |
| 12:25 PM | $143.95 | Down $ -0.16 | $143.96 | $143.95 | 1,100 |
| 12:24 PM | $144.11 | Down $ -0.13 | $144.36 | $144.10 | 1,100 |
| 12:23 PM | $144.24 | Down $ -0.13 | $144.24 | $144.24 | 300 |
| 12:21 PM | $144.37 | Up $0.15 | $144.37 | $144.07 | 1,300 |
| 12:21 PM | $144.37 | Up $0.00 | $144.37 | $144.07 | 0 |
| 12:20 PM | $144.22 | Up $0.42 | $144.22 | $144.13 | 900 |
| 12:19 PM | $143.80 | Down $ -0.18 | $143.81 | $143.80 | 200 |
| 12:16 PM | $143.98 | Up $0.25 | $144.20 | $143.77 | 1,700 |
| 12:16 PM | $143.98 | Up $0.00 | $144.20 | $143.77 | 0 |
| 12:16 PM | $143.98 | Up $0.00 | $144.20 | $143.77 | 0 |
| 12:15 PM | $143.73 | Down $ -0.04 | $143.73 | $143.73 | 300 |
| 12:14 PM | $143.77 | Down $ -0.97 | $144.35 | $143.61 | 2,400 |
| 12:10 PM | $144.74 | Up $0.92 | $144.74 | $143.51 | 3,300 |
| 12:10 PM | $144.74 | Up $0.00 | $144.74 | $143.51 | 0 |
| 12:10 PM | $144.74 | Up $0.00 | $144.74 | $143.51 | 0 |
| 12:10 PM | $144.74 | Up $0.00 | $144.74 | $143.51 | 0 |
| 12:09 PM | $143.82 | Up $0.22 | $143.82 | $143.47 | 1,100 |
| 12:08 PM | $143.60 | Up $0.08 | $143.63 | $143.58 | 700 |
| 12:07 PM | $143.52 | Down $ -0.34 | $144.00 | $143.52 | 3,300 |
| 12:05 PM | $143.86 | Down $ -0.14 | $143.86 | $143.86 | 100 |
| 12:05 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 11:58 AM | $144.00 | Down $ -0.13 | $144.06 | $144.00 | 400 |
| 11:58 AM | $144.00 | Up $0.00 | $144.06 | $144.00 | 0 |
| 11:58 AM | $144.00 | Up $0.00 | $144.06 | $144.00 | 0 |
| 11:58 AM | $144.00 | Up $0.00 | $144.06 | $144.00 | 0 |
| 11:58 AM | $144.00 | Up $0.00 | $144.06 | $144.00 | 0 |
| 11:58 AM | $144.00 | Up $0.00 | $144.06 | $144.00 | 0 |
| 11:58 AM | $144.00 | Up $0.00 | $144.06 | $144.00 | 0 |
| 11:57 AM | $144.13 | Down $ -0.20 | $144.13 | $144.13 | 200 |
| 11:56 AM | $144.33 | Up $0.00 | $144.33 | $144.33 | 200 |
| 11:54 AM | $144.33 | Down $ -0.28 | $144.33 | $144.33 | 300 |
| 11:54 AM | $144.33 | Up $0.00 | $144.33 | $144.33 | 0 |
| 11:53 AM | $144.61 | Down $ -0.31 | $144.62 | $144.61 | 400 |
| 11:49 AM | $144.92 | Up $0.05 | $144.92 | $144.92 | 100 |
| 11:49 AM | $144.92 | Up $0.00 | $144.92 | $144.92 | 0 |
| 11:49 AM | $144.92 | Up $0.00 | $144.92 | $144.92 | 0 |
| 11:49 AM | $144.92 | Up $0.00 | $144.92 | $144.92 | 0 |
| 11:48 AM | $144.87 | Up $0.37 | $144.87 | $144.49 | 1,300 |
| 11:47 AM | $144.50 | Up $0.01 | $144.50 | $144.50 | 300 |
| 11:46 AM | $144.49 | Down $ -0.17 | $144.49 | $144.49 | 200 |
| 11:45 AM | $144.66 | Down $ -0.28 | $144.87 | $144.66 | 600 |
| 11:44 AM | $144.94 | Down $ -0.02 | $144.94 | $144.85 | 500 |
| 11:43 AM | $144.96 | Up $0.32 | $145.13 | $144.96 | 700 |
| 11:41 AM | $144.64 | Down $ -0.45 | $144.66 | $144.61 | 800 |
| 11:41 AM | $144.64 | Up $0.00 | $144.66 | $144.61 | 0 |
| 11:40 AM | $145.09 | Up $0.24 | $145.09 | $145.09 | 100 |
| 11:39 AM | $144.85 | Up $0.25 | $144.85 | $144.85 | 100 |
| 11:38 AM | $144.60 | Up $0.10 | $144.60 | $144.59 | 300 |
| 11:37 AM | $144.50 | Up $0.01 | $144.50 | $144.50 | 300 |
| 11:36 AM | $144.49 | Up $0.26 | $144.49 | $144.49 | 100 |
| 11:33 AM | $144.23 | Down $ -0.17 | $144.38 | $144.12 | 1,300 |
| 11:33 AM | $144.23 | Up $0.00 | $144.38 | $144.12 | 0 |
| 11:33 AM | $144.23 | Up $0.00 | $144.38 | $144.12 | 0 |
| 11:30 AM | $144.40 | Down $ -0.59 | $144.41 | $144.40 | 200 |
| 11:30 AM | $144.40 | Up $0.00 | $144.41 | $144.40 | 0 |
| 11:30 AM | $144.40 | Up $0.00 | $144.41 | $144.40 | 0 |
| 11:29 AM | $144.99 | Down $ -0.01 | $144.99 | $144.88 | 600 |
| 11:27 AM | $145.00 | Up $0.00 | $145.00 | $144.99 | 800 |
| 11:27 AM | $145.00 | Up $0.00 | $145.00 | $144.99 | 0 |
| 11:24 AM | $145.00 | Up $0.25 | $145.00 | $144.39 | 1,500 |
| 11:24 AM | $145.00 | Up $0.00 | $145.00 | $144.39 | 0 |
| 11:24 AM | $145.00 | Up $0.00 | $145.00 | $144.39 | 0 |
| 11:23 AM | $144.75 | Down $ -0.32 | $144.75 | $144.72 | 400 |
| 11:22 AM | $145.07 | Down $ -0.03 | $145.15 | $145.07 | 1,400 |
| 11:21 AM | $145.10 | Down $ -0.05 | $145.10 | $144.76 | 3,300 |
| 11:15 AM | $145.15 | Up $0.27 | $145.15 | $145.13 | 500 |
| 11:15 AM | $145.15 | Up $0.00 | $145.15 | $145.13 | 0 |
| 11:15 AM | $145.15 | Up $0.00 | $145.15 | $145.13 | 0 |
| 11:15 AM | $145.15 | Up $0.00 | $145.15 | $145.13 | 0 |
| 11:15 AM | $145.15 | Up $0.00 | $145.15 | $145.13 | 0 |
| 11:15 AM | $145.15 | Up $0.00 | $145.15 | $145.13 | 0 |
| 11:14 AM | $144.88 | Down $ -0.12 | $144.97 | $144.72 | 2,000 |
| 11:11 AM | $145.00 | Down $ -0.26 | $145.15 | $145.00 | 1,300 |
| 11:11 AM | $145.00 | Up $0.00 | $145.15 | $145.00 | 0 |
| 11:11 AM | $145.00 | Up $0.00 | $145.15 | $145.00 | 0 |
| 11:05 AM | $145.26 | Down $ -0.30 | $145.38 | $145.25 | 900 |
| 11:05 AM | $145.26 | Up $0.00 | $145.38 | $145.25 | 0 |
| 11:05 AM | $145.26 | Up $0.00 | $145.38 | $145.25 | 0 |
| 11:05 AM | $145.26 | Up $0.00 | $145.38 | $145.25 | 0 |
| 11:05 AM | $145.26 | Up $0.00 | $145.38 | $145.25 | 0 |
| 11:05 AM | $145.26 | Up $0.00 | $145.38 | $145.25 | 0 |
| 11:04 AM | $145.56 | Up $0.02 | $145.56 | $145.56 | 100 |
| 11:03 AM | $145.54 | Down $ -0.21 | $146.00 | $145.54 | 1,400 |
| 11:01 AM | $145.75 | Down $ -0.24 | $145.75 | $145.75 | 100 |
| 11:01 AM | $145.75 | Up $0.00 | $145.75 | $145.75 | 0 |
| 10:53 AM | $145.99 | Down $ -0.01 | $145.99 | $145.99 | 100 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:53 AM | $145.99 | Up $0.00 | $145.99 | $145.99 | 0 |
| 10:51 AM | $146.00 | Up $0.52 | $146.00 | $145.43 | 2,000 |
| 10:51 AM | $146.00 | Up $0.00 | $146.00 | $145.43 | 0 |
| 10:50 AM | $145.48 | Down $ -0.25 | $145.56 | $145.48 | 1,000 |
| 10:49 AM | $145.73 | Down $ -0.26 | $145.73 | $145.71 | 200 |
| 10:48 AM | $145.99 | Down $ -0.10 | $146.21 | $145.88 | 1,200 |
| 10:44 AM | $146.09 | Down $ -0.21 | $146.30 | $146.09 | 1,400 |
| 10:44 AM | $146.09 | Up $0.00 | $146.30 | $146.09 | 0 |
| 10:44 AM | $146.09 | Up $0.00 | $146.30 | $146.09 | 0 |
| 10:44 AM | $146.09 | Up $0.00 | $146.30 | $146.09 | 0 |
| 10:43 AM | $146.30 | Down $ -0.45 | $146.30 | $146.30 | 100 |
| 10:34 AM | $146.75 | Up $0.13 | $146.76 | $146.71 | 600 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:34 AM | $146.75 | Up $0.00 | $146.76 | $146.71 | 0 |
| 10:33 AM | $146.62 | Up $0.60 | $146.62 | $146.40 | 800 |
| 10:31 AM | $146.02 | Down $ -0.34 | $146.02 | $146.02 | 100 |
| 10:31 AM | $146.02 | Up $0.00 | $146.02 | $146.02 | 0 |
| 10:30 AM | $146.36 | Up $0.36 | $146.36 | $146.01 | 1,100 |
| 10:28 AM | $146.00 | Down $ -0.08 | $146.00 | $146.00 | 300 |
| 10:28 AM | $146.00 | Up $0.00 | $146.00 | $146.00 | 0 |
| 10:27 AM | $146.08 | Up $0.01 | $146.08 | $146.08 | 100 |
| 10:21 AM | $146.07 | Down $ -0.55 | $146.62 | $146.07 | 700 |
| 10:21 AM | $146.07 | Up $0.00 | $146.62 | $146.07 | 0 |
| 10:21 AM | $146.07 | Up $0.00 | $146.62 | $146.07 | 0 |
| 10:21 AM | $146.07 | Up $0.00 | $146.62 | $146.07 | 0 |
| 10:21 AM | $146.07 | Up $0.00 | $146.62 | $146.07 | 0 |
| 10:21 AM | $146.07 | Up $0.00 | $146.62 | $146.07 | 0 |
| 10:20 AM | $146.62 | Down $ -0.18 | $146.62 | $146.62 | 100 |
| 10:19 AM | $146.80 | Down $ -0.11 | $146.91 | $146.80 | 1,300 |
| 10:18 AM | $146.91 | Down $ -0.39 | $146.92 | $146.91 | 200 |
| 10:16 AM | $147.30 | Up $0.01 | $147.30 | $147.10 | 200 |
| 10:16 AM | $147.30 | Up $0.00 | $147.30 | $147.10 | 0 |
| 10:15 AM | $147.29 | Up $0.14 | $147.29 | $147.24 | 400 |
| 10:13 AM | $147.15 | Down $ -0.60 | $147.16 | $147.14 | 500 |
| 10:13 AM | $147.15 | Up $0.00 | $147.16 | $147.14 | 0 |
| 10:11 AM | $147.75 | Up $0.85 | $147.75 | $147.41 | 1,000 |
| 10:11 AM | $147.75 | Up $0.00 | $147.75 | $147.41 | 0 |
| 10:05 AM | $146.90 | Down $ -0.11 | $147.30 | $146.77 | 2,000 |
| 10:05 AM | $146.90 | Up $0.00 | $147.30 | $146.77 | 0 |
| 10:05 AM | $146.90 | Up $0.00 | $147.30 | $146.77 | 0 |
| 10:05 AM | $146.90 | Up $0.00 | $147.30 | $146.77 | 0 |
| 10:05 AM | $146.90 | Up $0.00 | $147.30 | $146.77 | 0 |
| 10:05 AM | $146.90 | Up $0.00 | $147.30 | $146.77 | 0 |
| 10:04 AM | $147.01 | Up $0.13 | $147.15 | $147.01 | 900 |
| 10:03 AM | $146.88 | Up $0.11 | $146.88 | $146.84 | 300 |
| 10:01 AM | $146.77 | Down $ -0.13 | $146.90 | $146.77 | 600 |
| 10:01 AM | $146.77 | Up $0.00 | $146.90 | $146.77 | 0 |
| 09:56 AM | $146.90 | Down $ -0.51 | $146.96 | $146.90 | 600 |
| 09:56 AM | $146.90 | Up $0.00 | $146.96 | $146.90 | 0 |
| 09:56 AM | $146.90 | Up $0.00 | $146.96 | $146.90 | 0 |
| 09:56 AM | $146.90 | Up $0.00 | $146.96 | $146.90 | 0 |
| 09:56 AM | $146.90 | Up $0.00 | $146.96 | $146.90 | 0 |
| 09:55 AM | $147.41 | Down $ -0.56 | $147.92 | $147.40 | 300 |
| 09:51 AM | $147.97 | Up $0.96 | $148.50 | $147.96 | 1,100 |
| 09:51 AM | $147.97 | Up $0.00 | $148.50 | $147.96 | 0 |
| 09:51 AM | $147.97 | Up $0.00 | $148.50 | $147.96 | 0 |
| 09:51 AM | $147.97 | Up $0.00 | $148.50 | $147.96 | 0 |
| 09:40 AM | $147.01 | Down $ -1.00 | $147.01 | $147.01 | 200 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:40 AM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 09:37 AM | $148.01 | Up $0.39 | $148.01 | $148.01 | 200 |
| 09:37 AM | $148.01 | Up $0.00 | $148.01 | $148.01 | 0 |
| 09:37 AM | $148.01 | Up $0.00 | $148.01 | $148.01 | 0 |
| 09:36 AM | $147.62 | Down $ -1.17 | $147.67 | $147.62 | 200 |
| 09:31 AM | $148.79 | Down $ -1.07 | $148.79 | $148.79 | 100 |
| 09:31 AM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
| 09:31 AM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
| 09:31 AM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
| 09:31 AM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
| 09:30 AM | $149.86 | Down $ -0.93 | $149.86 | $149.86 | 2,700 |
| Previous close | $150.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2026 | $142.68 | $143.86 | $144.74 | $142.21 | 52,900 |
| 11/03/2026 | $150.79 | $149.76 | $151.11 | $149.48 | 164,100 |
| 10/03/2026 | $150.46 | $152.00 | $154.53 | $150.42 | 159,900 |
| 09/03/2026 | $150.63 | $144.81 | $151.29 | $144.47 | 197,000 |
| 06/03/2026 | $150.27 | $155.93 | $155.93 | $149.09 | 309,700 |
| 05/03/2026 | $159.99 | $158.56 | $160.00 | $157.41 | 165,300 |
| 04/03/2026 | $161.30 | $162.73 | $162.73 | $161.06 | 90,800 |
| 03/03/2026 | $162.02 | $155.78 | $162.20 | $155.67 | 114,300 |
| 02/03/2026 | $162.56 | $162.97 | $164.27 | $162.21 | 142,800 |
| 27/02/2026 | $162.97 | $161.36 | $164.31 | $160.68 | 308,000 |
| 26/02/2026 | $163.16 | $160.91 | $164.21 | $158.88 | 185,800 |
| 25/02/2026 | $155.82 | $156.07 | $157.13 | $155.63 | 85,100 |
| 24/02/2026 | $159.79 | $159.14 | $160.75 | $157.76 | 125,300 |
| 23/02/2026 | $157.60 | $158.47 | $159.97 | $157.11 | 91,300 |
| 20/02/2026 | $163.24 | $162.35 | $163.54 | $160.50 | 164,800 |
| 19/02/2026 | $162.43 | $161.15 | $162.99 | $160.26 | 135,000 |
| 18/02/2026 | $159.47 | $158.91 | $162.33 | $156.84 | 217,100 |
| 17/02/2026 | $164.90 | $164.96 | $166.11 | $163.48 | 165,300 |
| 13/02/2026 | $163.62 | $162.53 | $164.79 | $162.30 | 191,200 |
| 12/02/2026 | $157.10 | $160.63 | $160.63 | $151.85 | 346,000 |
| 11/02/2026 | $170.53 | $169.06 | $170.65 | $168.61 | 253,800 |
| 10/02/2026 | $168.16 | $167.56 | $169.46 | $167.38 | 107,300 |
| 09/02/2026 | $165.94 | $166.29 | $166.80 | $165.69 | 91,200 |
| 06/02/2026 | $166.50 | $164.02 | $167.37 | $162.90 | 135,200 |
| 05/02/2026 | $164.94 | $166.98 | $167.63 | $163.93 | 162,200 |
| 04/02/2026 | $167.11 | $164.29 | $167.41 | $163.11 | 294,900 |
| 03/02/2026 | $161.05 | $160.37 | $161.48 | $159.37 | 245,100 |
| 02/02/2026 | $153.61 | $150.72 | $153.79 | $149.73 | 134,600 |
| 30/01/2026 | $146.33 | $146.32 | $146.56 | $144.51 | 145,500 |
| 29/01/2026 | $147.78 | $147.05 | $148.00 | $146.00 | 188,100 |
Graphs are not available, please refer to the detailed table