Find a quote
TFI INTERNATIONAL INC
155.08 Up 1.45 (0.94 %)
Delayed : 2026/04/02 17:40:00
- Previous close $153.63
- Opening $152.10
- Today High $155.59
- Today Low $149.59
- Price Bid $153.00
- Price Ask $153.00
- 52 Weeks High $172.53
- 52 Weeks Low $102.57
- Size Bid 1
- Size Ask 3
- Volume 178,224
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $155.08 | Up $0.10 | $155.08 | $155.08 | 77,100 |
| 03:59 PM | $154.98 | Down $ -0.11 | $155.26 | $154.98 | 4,100 |
| 03:58 PM | $155.09 | Down $ -0.06 | $155.15 | $155.09 | 400 |
| 03:57 PM | $155.15 | Down $ -0.11 | $155.26 | $155.15 | 1,600 |
| 03:56 PM | $155.26 | Down $ -0.09 | $155.27 | $154.84 | 3,800 |
| 03:55 PM | $155.36 | Up $0.14 | $155.36 | $155.36 | 100 |
| 03:54 PM | $155.21 | Up $0.00 | $155.21 | $155.21 | 200 |
| 03:53 PM | $155.21 | Down $ -0.17 | $155.21 | $155.21 | 100 |
| 03:52 PM | $155.38 | Down $ -0.04 | $155.38 | $155.38 | 100 |
| 03:51 PM | $155.42 | Down $ -0.13 | $155.55 | $155.42 | 800 |
| 03:50 PM | $155.55 | Up $0.26 | $155.55 | $155.44 | 4,600 |
| 03:48 PM | $155.29 | Down $ -0.20 | $155.29 | $155.29 | 200 |
| 03:48 PM | $155.29 | Up $0.00 | $155.29 | $155.29 | 0 |
| 03:47 PM | $155.49 | Up $0.19 | $155.49 | $155.48 | 800 |
| 03:46 PM | $155.30 | Down $ -0.23 | $155.37 | $155.30 | 500 |
| 03:44 PM | $155.53 | Up $0.03 | $155.53 | $155.40 | 900 |
| 03:44 PM | $155.53 | Up $0.00 | $155.53 | $155.40 | 0 |
| 03:41 PM | $155.50 | Down $ -0.03 | $155.50 | $155.50 | 500 |
| 03:41 PM | $155.50 | Up $0.00 | $155.50 | $155.50 | 0 |
| 03:41 PM | $155.50 | Up $0.00 | $155.50 | $155.50 | 0 |
| 03:40 PM | $155.53 | Down $ -0.02 | $155.53 | $155.51 | 400 |
| 03:37 PM | $155.55 | Up $0.28 | $155.56 | $155.23 | 1,300 |
| 03:37 PM | $155.55 | Up $0.00 | $155.56 | $155.23 | 0 |
| 03:37 PM | $155.55 | Up $0.00 | $155.56 | $155.23 | 0 |
| 03:36 PM | $155.27 | Up $0.05 | $155.27 | $155.27 | 600 |
| 03:35 PM | $155.22 | Up $0.22 | $155.22 | $155.17 | 700 |
| 03:33 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 100 |
| 03:33 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 03:31 PM | $155.00 | Down $ -0.06 | $155.00 | $155.00 | 100 |
| 03:31 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 03:29 PM | $155.06 | Up $0.06 | $155.06 | $155.06 | 100 |
| 03:29 PM | $155.06 | Up $0.00 | $155.06 | $155.06 | 0 |
| 03:28 PM | $155.00 | Down $ -0.08 | $155.00 | $155.00 | 100 |
| 03:25 PM | $155.08 | Down $ -0.08 | $155.09 | $155.08 | 300 |
| 03:25 PM | $155.08 | Up $0.00 | $155.09 | $155.08 | 0 |
| 03:25 PM | $155.08 | Up $0.00 | $155.09 | $155.08 | 0 |
| 03:23 PM | $155.16 | Up $0.15 | $155.16 | $155.12 | 600 |
| 03:23 PM | $155.16 | Up $0.00 | $155.16 | $155.12 | 0 |
| 03:21 PM | $155.01 | Down $ -0.19 | $155.01 | $155.01 | 100 |
| 03:21 PM | $155.01 | Up $0.00 | $155.01 | $155.01 | 0 |
| 03:19 PM | $155.20 | Up $0.15 | $155.20 | $155.17 | 400 |
| 03:19 PM | $155.20 | Up $0.00 | $155.20 | $155.17 | 0 |
| 03:16 PM | $155.05 | Down $ -0.27 | $155.05 | $155.05 | 200 |
| 03:16 PM | $155.05 | Up $0.00 | $155.05 | $155.05 | 0 |
| 03:16 PM | $155.05 | Up $0.00 | $155.05 | $155.05 | 0 |
| 03:15 PM | $155.32 | Up $0.14 | $155.32 | $155.32 | 100 |
| 03:14 PM | $155.18 | Down $ -0.05 | $155.34 | $155.18 | 600 |
| 03:11 PM | $155.23 | Down $ -0.13 | $155.27 | $155.23 | 300 |
| 03:11 PM | $155.23 | Up $0.00 | $155.27 | $155.23 | 0 |
| 03:11 PM | $155.23 | Up $0.00 | $155.27 | $155.23 | 0 |
| 03:09 PM | $155.36 | Up $0.18 | $155.36 | $155.21 | 800 |
| 03:09 PM | $155.36 | Up $0.00 | $155.36 | $155.21 | 0 |
| 03:01 PM | $155.18 | Up $0.15 | $155.18 | $155.12 | 300 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:01 PM | $155.18 | Up $0.00 | $155.18 | $155.12 | 0 |
| 03:00 PM | $155.03 | Up $0.25 | $155.04 | $155.03 | 400 |
| 02:59 PM | $154.78 | Down $ -0.22 | $154.82 | $154.78 | 300 |
| 02:57 PM | $155.00 | Up $0.10 | $155.00 | $155.00 | 100 |
| 02:57 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 02:56 PM | $154.90 | Down $ -0.10 | $154.90 | $154.90 | 100 |
| 02:55 PM | $155.00 | Up $0.10 | $155.00 | $154.79 | 200 |
| 02:50 PM | $154.90 | Down $ -0.05 | $154.90 | $154.90 | 100 |
| 02:50 PM | $154.90 | Up $0.00 | $154.90 | $154.90 | 0 |
| 02:50 PM | $154.90 | Up $0.00 | $154.90 | $154.90 | 0 |
| 02:50 PM | $154.90 | Up $0.00 | $154.90 | $154.90 | 0 |
| 02:50 PM | $154.90 | Up $0.00 | $154.90 | $154.90 | 0 |
| 02:48 PM | $154.95 | Up $0.12 | $154.95 | $154.95 | 200 |
| 02:48 PM | $154.95 | Up $0.00 | $154.95 | $154.95 | 0 |
| 02:46 PM | $154.83 | Up $0.12 | $154.83 | $154.82 | 400 |
| 02:46 PM | $154.83 | Up $0.00 | $154.83 | $154.82 | 0 |
| 02:43 PM | $154.71 | Up $0.31 | $154.81 | $154.71 | 200 |
| 02:43 PM | $154.71 | Up $0.00 | $154.81 | $154.71 | 0 |
| 02:43 PM | $154.71 | Up $0.00 | $154.81 | $154.71 | 0 |
| 02:37 PM | $154.40 | Up $0.09 | $154.40 | $154.40 | 100 |
| 02:37 PM | $154.40 | Up $0.00 | $154.40 | $154.40 | 0 |
| 02:37 PM | $154.40 | Up $0.00 | $154.40 | $154.40 | 0 |
| 02:37 PM | $154.40 | Up $0.00 | $154.40 | $154.40 | 0 |
| 02:37 PM | $154.40 | Up $0.00 | $154.40 | $154.40 | 0 |
| 02:37 PM | $154.40 | Up $0.00 | $154.40 | $154.40 | 0 |
| 02:36 PM | $154.31 | Up $0.16 | $154.31 | $154.31 | 200 |
| 02:34 PM | $154.15 | Up $0.06 | $154.15 | $154.13 | 400 |
| 02:34 PM | $154.15 | Up $0.00 | $154.15 | $154.13 | 0 |
| 02:33 PM | $154.09 | Down $ -0.01 | $154.09 | $154.09 | 100 |
| 02:25 PM | $154.10 | Up $0.03 | $154.10 | $154.10 | 100 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:25 PM | $154.10 | Up $0.00 | $154.10 | $154.10 | 0 |
| 02:24 PM | $154.07 | Down $ -0.02 | $154.14 | $153.98 | 300 |
| 02:23 PM | $154.09 | Down $ -0.16 | $154.24 | $154.09 | 200 |
| 02:22 PM | $154.25 | Down $ -0.20 | $154.25 | $154.25 | 100 |
| 02:20 PM | $154.45 | Up $0.07 | $154.45 | $154.36 | 300 |
| 02:20 PM | $154.45 | Up $0.00 | $154.45 | $154.36 | 0 |
| 02:19 PM | $154.38 | Up $0.02 | $154.42 | $154.38 | 200 |
| 02:17 PM | $154.36 | Up $0.26 | $154.36 | $154.18 | 700 |
| 02:17 PM | $154.36 | Up $0.00 | $154.36 | $154.18 | 0 |
| 02:16 PM | $154.10 | Up $0.05 | $154.10 | $154.08 | 700 |
| 02:15 PM | $154.05 | Up $0.15 | $154.05 | $153.83 | 300 |
| 02:10 PM | $153.90 | Up $0.04 | $153.98 | $153.90 | 200 |
| 02:10 PM | $153.90 | Up $0.00 | $153.98 | $153.90 | 0 |
| 02:10 PM | $153.90 | Up $0.00 | $153.98 | $153.90 | 0 |
| 02:10 PM | $153.90 | Up $0.00 | $153.98 | $153.90 | 0 |
| 02:10 PM | $153.90 | Up $0.00 | $153.98 | $153.90 | 0 |
| 02:08 PM | $153.86 | Down $ -0.15 | $154.06 | $153.86 | 600 |
| 02:08 PM | $153.86 | Up $0.00 | $154.06 | $153.86 | 0 |
| 02:07 PM | $154.02 | Up $0.07 | $154.02 | $154.02 | 100 |
| 02:05 PM | $153.94 | Down $ -0.06 | $154.16 | $153.94 | 900 |
| 02:05 PM | $153.94 | Up $0.00 | $154.16 | $153.94 | 0 |
| 02:00 PM | $154.00 | Up $0.12 | $154.00 | $153.88 | 1,200 |
| 02:00 PM | $154.00 | Up $0.00 | $154.00 | $153.88 | 0 |
| 02:00 PM | $154.00 | Up $0.00 | $154.00 | $153.88 | 0 |
| 02:00 PM | $154.00 | Up $0.00 | $154.00 | $153.88 | 0 |
| 02:00 PM | $154.00 | Up $0.00 | $154.00 | $153.88 | 0 |
| 01:58 PM | $153.88 | Up $0.00 | $153.88 | $153.88 | 100 |
| 01:58 PM | $153.88 | Up $0.00 | $153.88 | $153.88 | 0 |
| 01:55 PM | $153.88 | Up $0.14 | $153.88 | $153.74 | 400 |
| 01:55 PM | $153.88 | Up $0.00 | $153.88 | $153.74 | 0 |
| 01:55 PM | $153.88 | Up $0.00 | $153.88 | $153.74 | 0 |
| 01:54 PM | $153.74 | Down $ -0.15 | $153.74 | $153.66 | 500 |
| 01:53 PM | $153.89 | Up $0.15 | $153.89 | $153.89 | 100 |
| 01:52 PM | $153.74 | Down $ -0.22 | $153.75 | $153.74 | 200 |
| 01:51 PM | $153.96 | Up $0.00 | $153.96 | $153.96 | 100 |
| 01:50 PM | $153.96 | Down $ -0.02 | $153.96 | $153.96 | 100 |
| 01:48 PM | $153.98 | Up $0.13 | $153.98 | $153.98 | 200 |
| 01:48 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 01:47 PM | $153.85 | Down $ -0.37 | $154.04 | $153.85 | 600 |
| 01:46 PM | $154.22 | Down $ -0.02 | $154.22 | $154.22 | 200 |
| 01:41 PM | $154.24 | Down $ -0.01 | $154.24 | $154.24 | 100 |
| 01:41 PM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 01:41 PM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 01:41 PM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 01:41 PM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 01:38 PM | $154.25 | Up $0.06 | $154.43 | $154.07 | 3,300 |
| 01:38 PM | $154.25 | Up $0.00 | $154.43 | $154.07 | 0 |
| 01:38 PM | $154.25 | Up $0.00 | $154.43 | $154.07 | 0 |
| 01:37 PM | $154.19 | Down $ -0.10 | $154.19 | $154.19 | 100 |
| 01:36 PM | $154.29 | Down $ -0.03 | $154.29 | $154.29 | 200 |
| 01:31 PM | $154.32 | Up $0.02 | $154.32 | $154.14 | 300 |
| 01:31 PM | $154.32 | Up $0.00 | $154.32 | $154.14 | 0 |
| 01:31 PM | $154.32 | Up $0.00 | $154.32 | $154.14 | 0 |
| 01:31 PM | $154.32 | Up $0.00 | $154.32 | $154.14 | 0 |
| 01:31 PM | $154.32 | Up $0.00 | $154.32 | $154.14 | 0 |
| 01:30 PM | $154.30 | Up $0.00 | $154.34 | $154.30 | 200 |
| 01:29 PM | $154.30 | Down $ -0.09 | $154.30 | $154.30 | 100 |
| 01:28 PM | $154.39 | Down $ -0.02 | $154.39 | $154.39 | 100 |
| 01:25 PM | $154.41 | Down $ -0.01 | $154.41 | $154.41 | 100 |
| 01:25 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 01:25 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 01:23 PM | $154.42 | Down $ -0.01 | $154.42 | $154.42 | 100 |
| 01:23 PM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
| 01:20 PM | $154.43 | Up $0.23 | $154.43 | $154.43 | 100 |
| 01:20 PM | $154.43 | Up $0.00 | $154.43 | $154.43 | 0 |
| 01:20 PM | $154.43 | Up $0.00 | $154.43 | $154.43 | 0 |
| 01:14 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 100 |
| 01:14 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 01:14 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 01:14 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 01:14 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 01:14 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 01:13 PM | $154.20 | Up $0.29 | $154.20 | $154.11 | 1,200 |
| 01:11 PM | $153.91 | Down $ -0.22 | $154.02 | $153.91 | 200 |
| 01:11 PM | $153.91 | Up $0.00 | $154.02 | $153.91 | 0 |
| 01:09 PM | $154.13 | Down $ -0.05 | $154.13 | $154.13 | 100 |
| 01:09 PM | $154.13 | Up $0.00 | $154.13 | $154.13 | 0 |
| 01:08 PM | $154.18 | Up $0.21 | $154.18 | $154.18 | 100 |
| 01:03 PM | $153.97 | Up $0.06 | $153.97 | $153.95 | 500 |
| 01:03 PM | $153.97 | Up $0.00 | $153.97 | $153.95 | 0 |
| 01:03 PM | $153.97 | Up $0.00 | $153.97 | $153.95 | 0 |
| 01:03 PM | $153.97 | Up $0.00 | $153.97 | $153.95 | 0 |
| 01:03 PM | $153.97 | Up $0.00 | $153.97 | $153.95 | 0 |
| 01:02 PM | $153.91 | Up $0.03 | $153.91 | $153.91 | 100 |
| 01:01 PM | $153.88 | Down $ -0.08 | $153.88 | $153.88 | 100 |
| 12:59 PM | $153.96 | Down $ -0.07 | $154.01 | $153.96 | 200 |
| 12:59 PM | $153.96 | Up $0.00 | $154.01 | $153.96 | 0 |
| 12:54 PM | $154.03 | Up $0.01 | $154.03 | $154.03 | 100 |
| 12:54 PM | $154.03 | Up $0.00 | $154.03 | $154.03 | 0 |
| 12:54 PM | $154.03 | Up $0.00 | $154.03 | $154.03 | 0 |
| 12:54 PM | $154.03 | Up $0.00 | $154.03 | $154.03 | 0 |
| 12:54 PM | $154.03 | Up $0.00 | $154.03 | $154.03 | 0 |
| 12:48 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 100 |
| 12:48 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 12:48 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 12:48 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 12:48 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 12:48 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 12:44 PM | $154.02 | Up $0.01 | $154.02 | $154.01 | 300 |
| 12:44 PM | $154.02 | Up $0.00 | $154.02 | $154.01 | 0 |
| 12:44 PM | $154.02 | Up $0.00 | $154.02 | $154.01 | 0 |
| 12:44 PM | $154.02 | Up $0.00 | $154.02 | $154.01 | 0 |
| 12:40 PM | $154.01 | Up $0.03 | $154.02 | $153.98 | 1,100 |
| 12:40 PM | $154.01 | Up $0.00 | $154.02 | $153.98 | 0 |
| 12:40 PM | $154.01 | Up $0.00 | $154.02 | $153.98 | 0 |
| 12:40 PM | $154.01 | Up $0.00 | $154.02 | $153.98 | 0 |
| 12:36 PM | $153.98 | Down $ -0.03 | $153.98 | $153.98 | 100 |
| 12:36 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 12:36 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 12:36 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 12:34 PM | $154.01 | Up $0.01 | $154.01 | $153.84 | 300 |
| 12:34 PM | $154.01 | Up $0.00 | $154.01 | $153.84 | 0 |
| 12:33 PM | $154.00 | Up $0.19 | $154.00 | $153.95 | 300 |
| 12:32 PM | $153.81 | Down $ -0.20 | $153.95 | $153.81 | 200 |
| 12:11 PM | $154.01 | Down $ -0.10 | $154.01 | $154.01 | 100 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:11 PM | $154.01 | Up $0.00 | $154.01 | $154.01 | 0 |
| 12:07 PM | $154.11 | Down $ -0.06 | $154.28 | $154.11 | 900 |
| 12:07 PM | $154.11 | Up $0.00 | $154.28 | $154.11 | 0 |
| 12:07 PM | $154.11 | Up $0.00 | $154.28 | $154.11 | 0 |
| 12:07 PM | $154.11 | Up $0.00 | $154.28 | $154.11 | 0 |
| 12:06 PM | $154.17 | Down $ -0.12 | $154.23 | $154.11 | 500 |
| 12:04 PM | $154.29 | Down $ -0.13 | $154.55 | $154.29 | 600 |
| 12:04 PM | $154.29 | Up $0.00 | $154.55 | $154.29 | 0 |
| 12:03 PM | $154.42 | Down $ -0.37 | $154.49 | $154.42 | 700 |
| 11:59 AM | $154.79 | Up $0.07 | $154.80 | $154.79 | 200 |
| 11:59 AM | $154.79 | Up $0.00 | $154.80 | $154.79 | 0 |
| 11:59 AM | $154.79 | Up $0.00 | $154.80 | $154.79 | 0 |
| 11:59 AM | $154.79 | Up $0.00 | $154.80 | $154.79 | 0 |
| 11:54 AM | $154.72 | Up $0.36 | $154.72 | $154.56 | 900 |
| 11:54 AM | $154.72 | Up $0.00 | $154.72 | $154.56 | 0 |
| 11:54 AM | $154.72 | Up $0.00 | $154.72 | $154.56 | 0 |
| 11:54 AM | $154.72 | Up $0.00 | $154.72 | $154.56 | 0 |
| 11:54 AM | $154.72 | Up $0.00 | $154.72 | $154.56 | 0 |
| 11:52 AM | $154.36 | Up $0.46 | $154.36 | $154.10 | 1,600 |
| 11:52 AM | $154.36 | Up $0.00 | $154.36 | $154.10 | 0 |
| 11:51 AM | $153.90 | Down $ -0.36 | $153.90 | $153.90 | 100 |
| 11:49 AM | $154.26 | Up $0.03 | $154.26 | $154.03 | 200 |
| 11:49 AM | $154.26 | Up $0.00 | $154.26 | $154.03 | 0 |
| 11:48 AM | $154.23 | Down $ -0.36 | $154.38 | $154.23 | 300 |
| 11:43 AM | $154.59 | Up $0.26 | $154.61 | $154.58 | 1,900 |
| 11:43 AM | $154.59 | Up $0.00 | $154.61 | $154.58 | 0 |
| 11:43 AM | $154.59 | Up $0.00 | $154.61 | $154.58 | 0 |
| 11:43 AM | $154.59 | Up $0.00 | $154.61 | $154.58 | 0 |
| 11:43 AM | $154.59 | Up $0.00 | $154.61 | $154.58 | 0 |
| 11:42 AM | $154.33 | Down $ -0.02 | $154.37 | $154.33 | 1,800 |
| 11:41 AM | $154.35 | Down $ -0.19 | $154.35 | $154.35 | 100 |
| 11:40 AM | $154.54 | Down $ -0.04 | $154.57 | $154.54 | 200 |
| 11:39 AM | $154.58 | Down $ -0.07 | $154.90 | $154.58 | 400 |
| 11:38 AM | $154.65 | Down $ -0.01 | $154.65 | $154.65 | 100 |
| 11:37 AM | $154.66 | Down $ -0.21 | $154.66 | $154.66 | 100 |
| 11:29 AM | $154.87 | Down $ -0.15 | $154.87 | $154.87 | 200 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:29 AM | $154.87 | Up $0.00 | $154.87 | $154.87 | 0 |
| 11:28 AM | $155.02 | Up $0.42 | $155.03 | $154.90 | 1,400 |
| 11:25 AM | $154.60 | Down $ -0.34 | $154.63 | $154.60 | 300 |
| 11:25 AM | $154.60 | Up $0.00 | $154.63 | $154.60 | 0 |
| 11:25 AM | $154.60 | Up $0.00 | $154.63 | $154.60 | 0 |
| 11:24 AM | $154.94 | Up $0.25 | $154.94 | $154.92 | 400 |
| 11:20 AM | $154.69 | Down $ -0.26 | $154.70 | $154.69 | 400 |
| 11:20 AM | $154.69 | Up $0.00 | $154.70 | $154.69 | 0 |
| 11:20 AM | $154.69 | Up $0.00 | $154.70 | $154.69 | 0 |
| 11:20 AM | $154.69 | Up $0.00 | $154.70 | $154.69 | 0 |
| 11:19 AM | $154.95 | Up $0.24 | $154.95 | $154.92 | 400 |
| 11:18 AM | $154.71 | Up $0.02 | $154.71 | $154.40 | 1,100 |
| 11:17 AM | $154.69 | Up $0.24 | $154.69 | $154.69 | 300 |
| 11:16 AM | $154.45 | Up $0.08 | $154.45 | $154.45 | 100 |
| 11:11 AM | $154.37 | Up $0.08 | $154.37 | $154.33 | 300 |
| 11:11 AM | $154.37 | Up $0.00 | $154.37 | $154.33 | 0 |
| 11:11 AM | $154.37 | Up $0.00 | $154.37 | $154.33 | 0 |
| 11:11 AM | $154.37 | Up $0.00 | $154.37 | $154.33 | 0 |
| 11:11 AM | $154.37 | Up $0.00 | $154.37 | $154.33 | 0 |
| 11:10 AM | $154.29 | Up $0.18 | $154.29 | $154.18 | 600 |
| 11:05 AM | $154.11 | Down $ -0.13 | $154.11 | $154.11 | 200 |
| 11:05 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 11:05 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 11:05 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 11:05 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 11:04 AM | $154.24 | Up $0.16 | $154.24 | $154.11 | 1,000 |
| 11:03 AM | $154.08 | Up $0.01 | $154.12 | $153.80 | 900 |
| 11:00 AM | $154.07 | Down $ -0.14 | $154.07 | $153.89 | 400 |
| 11:00 AM | $154.07 | Up $0.00 | $154.07 | $153.89 | 0 |
| 11:00 AM | $154.07 | Up $0.00 | $154.07 | $153.89 | 0 |
| 10:57 AM | $154.21 | Up $0.41 | $154.21 | $153.95 | 600 |
| 10:57 AM | $154.21 | Up $0.00 | $154.21 | $153.95 | 0 |
| 10:57 AM | $154.21 | Up $0.00 | $154.21 | $153.95 | 0 |
| 10:53 AM | $153.80 | Up $0.42 | $153.80 | $153.79 | 400 |
| 10:53 AM | $153.80 | Up $0.00 | $153.80 | $153.79 | 0 |
| 10:53 AM | $153.80 | Up $0.00 | $153.80 | $153.79 | 0 |
| 10:53 AM | $153.80 | Up $0.00 | $153.80 | $153.79 | 0 |
| 10:52 AM | $153.39 | Up $0.28 | $153.39 | $153.39 | 100 |
| 10:49 AM | $153.10 | Down $ -0.12 | $153.42 | $153.10 | 1,200 |
| 10:49 AM | $153.10 | Up $0.00 | $153.42 | $153.10 | 0 |
| 10:49 AM | $153.10 | Up $0.00 | $153.42 | $153.10 | 0 |
| 10:46 AM | $153.22 | Down $ -0.64 | $153.23 | $153.21 | 400 |
| 10:46 AM | $153.22 | Up $0.00 | $153.23 | $153.21 | 0 |
| 10:46 AM | $153.22 | Up $0.00 | $153.23 | $153.21 | 0 |
| 10:42 AM | $153.86 | Up $0.43 | $153.86 | $153.81 | 1,500 |
| 10:42 AM | $153.86 | Up $0.00 | $153.86 | $153.81 | 0 |
| 10:42 AM | $153.86 | Up $0.00 | $153.86 | $153.81 | 0 |
| 10:42 AM | $153.86 | Up $0.00 | $153.86 | $153.81 | 0 |
| 10:41 AM | $153.43 | Down $ -0.82 | $153.66 | $153.43 | 400 |
| 10:40 AM | $154.25 | Up $0.38 | $154.53 | $153.86 | 500 |
| 10:39 AM | $153.87 | Down $ -0.89 | $153.87 | $153.87 | 100 |
| 10:38 AM | $154.76 | Down $ -0.83 | $155.54 | $154.73 | 300 |
| 10:36 AM | $155.59 | Up $2.41 | $155.59 | $153.54 | 3,900 |
| 10:36 AM | $155.59 | Up $0.00 | $155.59 | $153.54 | 0 |
| 10:35 AM | $153.18 | Up $0.39 | $153.18 | $153.00 | 500 |
| 10:33 AM | $152.79 | Up $0.23 | $152.79 | $152.79 | 200 |
| 10:33 AM | $152.79 | Up $0.00 | $152.79 | $152.79 | 0 |
| 10:32 AM | $152.56 | Down $ -0.36 | $152.68 | $152.56 | 700 |
| 10:31 AM | $152.92 | Up $0.52 | $152.92 | $152.71 | 1,100 |
| 10:30 AM | $152.40 | Down $ -0.06 | $152.50 | $152.39 | 600 |
| 10:29 AM | $152.46 | Up $0.33 | $152.60 | $152.44 | 1,900 |
| 10:26 AM | $152.14 | Up $0.13 | $152.46 | $152.14 | 500 |
| 10:26 AM | $152.14 | Up $0.00 | $152.46 | $152.14 | 0 |
| 10:26 AM | $152.14 | Up $0.00 | $152.46 | $152.14 | 0 |
| 10:22 AM | $152.00 | Up $0.79 | $152.00 | $151.99 | 200 |
| 10:22 AM | $152.00 | Up $0.00 | $152.00 | $151.99 | 0 |
| 10:22 AM | $152.00 | Up $0.00 | $152.00 | $151.99 | 0 |
| 10:22 AM | $152.00 | Up $0.00 | $152.00 | $151.99 | 0 |
| 10:20 AM | $151.21 | Down $ -0.08 | $151.59 | $151.21 | 700 |
| 10:20 AM | $151.21 | Up $0.00 | $151.59 | $151.21 | 0 |
| 10:18 AM | $151.29 | Down $0.00 | $151.29 | $151.29 | 200 |
| 10:18 AM | $151.29 | Up $0.00 | $151.29 | $151.29 | 0 |
| 10:17 AM | $151.30 | Down $ -0.04 | $151.30 | $151.30 | 2,000 |
| 10:16 AM | $151.33 | Down $ -0.17 | $151.56 | $151.33 | 1,900 |
| 10:15 AM | $151.50 | Down $ -0.24 | $151.50 | $151.50 | 100 |
| 10:14 AM | $151.74 | Down $ -0.02 | $151.92 | $151.74 | 700 |
| 10:13 AM | $151.76 | Down $ -0.24 | $151.89 | $151.75 | 600 |
| 10:12 AM | $152.00 | Down $ -0.26 | $152.08 | $152.00 | 400 |
| 10:08 AM | $152.26 | Up $0.26 | $152.26 | $152.23 | 300 |
| 10:08 AM | $152.26 | Up $0.00 | $152.26 | $152.23 | 0 |
| 10:08 AM | $152.26 | Up $0.00 | $152.26 | $152.23 | 0 |
| 10:08 AM | $152.26 | Up $0.00 | $152.26 | $152.23 | 0 |
| 10:07 AM | $152.00 | Up $0.02 | $152.00 | $151.95 | 400 |
| 10:06 AM | $151.98 | Up $0.38 | $151.98 | $151.98 | 100 |
| 10:05 AM | $151.60 | Down $ -0.39 | $151.60 | $151.60 | 100 |
| 10:03 AM | $151.99 | Down $ -0.63 | $152.00 | $151.99 | 400 |
| 10:03 AM | $151.99 | Up $0.00 | $152.00 | $151.99 | 0 |
| 10:02 AM | $152.62 | Up $0.22 | $152.62 | $152.62 | 100 |
| 10:00 AM | $152.40 | Down $ -0.30 | $152.61 | $152.40 | 400 |
| 10:00 AM | $152.40 | Up $0.00 | $152.61 | $152.40 | 0 |
| 09:52 AM | $152.70 | Up $0.26 | $152.70 | $152.70 | 100 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:52 AM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 09:47 AM | $152.44 | Up $0.75 | $152.44 | $152.37 | 500 |
| 09:47 AM | $152.44 | Up $0.00 | $152.44 | $152.37 | 0 |
| 09:47 AM | $152.44 | Up $0.00 | $152.44 | $152.37 | 0 |
| 09:47 AM | $152.44 | Up $0.00 | $152.44 | $152.37 | 0 |
| 09:47 AM | $152.44 | Up $0.00 | $152.44 | $152.37 | 0 |
| 09:44 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 500 |
| 09:44 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 09:44 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 09:43 AM | $151.69 | Up $0.89 | $151.80 | $151.69 | 400 |
| 09:40 AM | $150.80 | Up $0.08 | $150.80 | $150.80 | 100 |
| 09:40 AM | $150.80 | Up $0.00 | $150.80 | $150.80 | 0 |
| 09:40 AM | $150.80 | Up $0.00 | $150.80 | $150.80 | 0 |
| 09:39 AM | $150.72 | Up $0.72 | $150.72 | $150.72 | 100 |
| 09:35 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 500 |
| 09:35 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:35 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:35 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:34 AM | $150.00 | Down $ -0.33 | $150.00 | $150.00 | 400 |
| 09:33 AM | $150.33 | Down $ -0.69 | $150.33 | $149.59 | 600 |
| 09:32 AM | $151.02 | Down $ -0.03 | $151.04 | $151.02 | 200 |
| 09:31 AM | $151.05 | Down $ -2.58 | $151.75 | $151.05 | 1,000 |
| Previous close | $153.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $155.08 | $154.43 | $155.56 | $153.66 | 126,700 |
| 01/04/2026 | $153.63 | $155.12 | $155.64 | $153.25 | 157,700 |
| 31/03/2026 | $151.42 | $147.46 | $152.17 | $147.46 | 169,400 |
| 30/03/2026 | $146.28 | $147.41 | $147.82 | $145.71 | 233,500 |
| 27/03/2026 | $145.46 | $144.81 | $145.73 | $143.88 | 87,800 |
| 26/03/2026 | $146.32 | $147.07 | $147.07 | $145.38 | 78,600 |
| 25/03/2026 | $147.34 | $145.44 | $147.57 | $145.02 | 220,200 |
| 24/03/2026 | $144.26 | $144.86 | $145.84 | $142.94 | 100,300 |
| 23/03/2026 | $143.51 | $141.76 | $143.70 | $141.61 | 270,500 |
| 20/03/2026 | $135.82 | $135.70 | $136.27 | $134.99 | 299,000 |
| 19/03/2026 | $135.52 | $135.40 | $136.00 | $133.67 | 184,300 |
| 18/03/2026 | $138.17 | $139.00 | $140.34 | $138.11 | 151,800 |
| 17/03/2026 | $138.20 | $139.05 | $140.23 | $138.07 | 64,900 |
| 16/03/2026 | $139.13 | $140.83 | $141.34 | $138.50 | 94,100 |
| 13/03/2026 | $140.00 | $141.07 | $141.07 | $139.19 | 107,800 |
| 12/03/2026 | $140.34 | $143.86 | $144.74 | $139.85 | 175,600 |
| 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 |
Graphs are not available, please refer to the detailed table