Find a quote
TC ENERGY CORP.
84.36 Down -0.55 (-0.65 %)
Delayed : 2026/02/18 15:31:32
- Previous close $84.91
- Opening $85.00
- Today High $85.82
- Today Low $84.09
- Price Bid $84.34
- Price Ask $84.34
- 52 Weeks High $86.97
- 52 Weeks Low $62.17
- Size Bid 29
- Size Ask 6
- Volume 992,405
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:31 PM | $84.37 | Up $0.01 | $84.39 | $84.37 | 1,900 |
| 03:30 PM | $84.36 | Down $ -0.03 | $84.39 | $84.34 | 5,100 |
| 03:29 PM | $84.39 | Up $0.10 | $84.39 | $84.31 | 4,700 |
| 03:28 PM | $84.29 | Down $ -0.04 | $84.32 | $84.29 | 2,400 |
| 03:27 PM | $84.33 | Up $0.00 | $84.34 | $84.31 | 3,400 |
| 03:26 PM | $84.33 | Up $0.00 | $84.33 | $84.29 | 3,100 |
| 03:25 PM | $84.33 | Down $ -0.02 | $84.36 | $84.33 | 1,300 |
| 03:24 PM | $84.35 | Down $ -0.03 | $84.39 | $84.35 | 2,300 |
| 03:23 PM | $84.38 | Down $ -0.02 | $84.42 | $84.36 | 3,500 |
| 03:22 PM | $84.40 | Down $ -0.07 | $84.50 | $84.40 | 8,000 |
| 03:21 PM | $84.47 | Down $ -0.08 | $84.56 | $84.47 | 6,800 |
| 03:20 PM | $84.55 | Up $0.03 | $84.58 | $84.54 | 2,600 |
| 03:19 PM | $84.52 | Up $0.00 | $84.55 | $84.52 | 1,500 |
| 03:18 PM | $84.52 | Down $ -0.07 | $84.57 | $84.51 | 2,300 |
| 03:17 PM | $84.59 | Down $ -0.01 | $84.59 | $84.56 | 2,400 |
| 03:16 PM | $84.60 | Down $ -0.05 | $84.67 | $84.60 | 3,700 |
| 03:15 PM | $84.65 | Up $0.02 | $84.68 | $84.64 | 3,200 |
| 03:14 PM | $84.63 | Up $0.02 | $84.63 | $84.61 | 2,400 |
| 03:13 PM | $84.61 | Up $0.00 | $84.61 | $84.59 | 1,600 |
| 03:12 PM | $84.61 | Up $0.01 | $84.61 | $84.59 | 1,800 |
| 03:11 PM | $84.60 | Up $0.01 | $84.62 | $84.60 | 2,100 |
| 03:10 PM | $84.59 | Up $0.03 | $84.59 | $84.55 | 2,700 |
| 03:09 PM | $84.56 | Down $ -0.03 | $84.56 | $84.56 | 100 |
| 03:08 PM | $84.59 | Down $ -0.05 | $84.64 | $84.57 | 2,600 |
| 03:07 PM | $84.64 | Down $ -0.03 | $84.66 | $84.62 | 3,300 |
| 03:06 PM | $84.67 | Down $ -0.02 | $84.69 | $84.67 | 2,500 |
| 03:05 PM | $84.69 | Up $0.01 | $84.70 | $84.66 | 2,100 |
| 03:04 PM | $84.68 | Up $0.02 | $84.71 | $84.66 | 2,300 |
| 03:03 PM | $84.66 | Down $ -0.01 | $84.67 | $84.66 | 1,600 |
| 03:02 PM | $84.67 | Down $ -0.05 | $84.70 | $84.67 | 2,400 |
| 03:01 PM | $84.72 | Up $0.09 | $84.74 | $84.62 | 3,800 |
| 03:00 PM | $84.62 | Up $0.04 | $84.62 | $84.58 | 2,300 |
| 02:59 PM | $84.58 | Down $ -0.05 | $84.64 | $84.57 | 6,100 |
| 02:58 PM | $84.63 | Up $0.03 | $84.63 | $84.61 | 500 |
| 02:57 PM | $84.60 | Up $0.05 | $84.61 | $84.54 | 3,900 |
| 02:56 PM | $84.55 | Up $0.01 | $84.55 | $84.53 | 800 |
| 02:55 PM | $84.54 | Up $0.01 | $84.57 | $84.51 | 2,900 |
| 02:54 PM | $84.53 | Down $ -0.02 | $84.56 | $84.53 | 3,900 |
| 02:53 PM | $84.55 | Up $0.05 | $84.55 | $84.50 | 2,600 |
| 02:52 PM | $84.50 | Down $ -0.07 | $84.56 | $84.50 | 5,600 |
| 02:51 PM | $84.57 | Up $0.03 | $84.57 | $84.52 | 8,700 |
| 02:50 PM | $84.54 | Up $0.02 | $84.54 | $84.52 | 700 |
| 02:49 PM | $84.52 | Down $ -0.02 | $84.52 | $84.51 | 800 |
| 02:48 PM | $84.54 | Up $0.01 | $84.54 | $84.53 | 500 |
| 02:47 PM | $84.53 | Up $0.01 | $84.55 | $84.52 | 1,100 |
| 02:46 PM | $84.52 | Down $ -0.03 | $84.58 | $84.52 | 5,400 |
| 02:45 PM | $84.55 | Up $0.00 | $84.56 | $84.53 | 1,400 |
| 02:44 PM | $84.55 | Down $ -0.02 | $84.56 | $84.55 | 900 |
| 02:43 PM | $84.57 | Down $ -0.02 | $84.58 | $84.57 | 500 |
| 02:42 PM | $84.59 | Down $0.00 | $84.60 | $84.58 | 2,100 |
| 02:41 PM | $84.60 | Up $0.03 | $84.61 | $84.59 | 2,300 |
| 02:40 PM | $84.57 | Down $ -0.01 | $84.57 | $84.55 | 800 |
| 02:39 PM | $84.58 | Up $0.00 | $84.59 | $84.56 | 3,400 |
| 02:38 PM | $84.58 | Up $0.02 | $84.58 | $84.55 | 1,700 |
| 02:37 PM | $84.56 | Down $ -0.02 | $84.59 | $84.56 | 1,600 |
| 02:36 PM | $84.58 | Up $0.02 | $84.58 | $84.55 | 900 |
| 02:35 PM | $84.56 | Down $ -0.02 | $84.56 | $84.53 | 1,300 |
| 02:34 PM | $84.58 | Up $0.01 | $84.60 | $84.56 | 2,600 |
| 02:33 PM | $84.57 | Up $0.04 | $84.57 | $84.54 | 600 |
| 02:32 PM | $84.53 | Down $ -0.05 | $84.59 | $84.53 | 1,700 |
| 02:31 PM | $84.58 | Down $ -0.05 | $84.63 | $84.57 | 4,300 |
| 02:30 PM | $84.63 | Down $ -0.02 | $84.66 | $84.63 | 12,400 |
| 02:29 PM | $84.65 | Up $0.02 | $84.65 | $84.62 | 4,800 |
| 02:28 PM | $84.63 | Up $0.02 | $84.65 | $84.63 | 4,000 |
| 02:27 PM | $84.61 | Down $ -0.04 | $84.64 | $84.55 | 11,600 |
| 02:26 PM | $84.65 | Up $0.03 | $84.65 | $84.64 | 1,400 |
| 02:25 PM | $84.62 | Down $ -0.01 | $84.62 | $84.62 | 500 |
| 02:24 PM | $84.63 | Down $ -0.03 | $84.67 | $84.61 | 2,200 |
| 02:23 PM | $84.66 | Up $0.01 | $84.67 | $84.64 | 3,700 |
| 02:22 PM | $84.65 | Down $0.00 | $84.65 | $84.64 | 400 |
| 02:21 PM | $84.66 | Up $0.03 | $84.66 | $84.64 | 800 |
| 02:20 PM | $84.62 | Up $0.00 | $84.64 | $84.62 | 900 |
| 02:19 PM | $84.62 | Up $0.06 | $84.62 | $84.56 | 2,100 |
| 02:18 PM | $84.56 | Down $ -0.04 | $84.61 | $84.56 | 1,800 |
| 02:17 PM | $84.60 | Down $ -0.01 | $84.61 | $84.58 | 10,500 |
| 02:16 PM | $84.61 | Down $ -0.01 | $84.62 | $84.60 | 2,300 |
| 02:15 PM | $84.62 | Up $0.00 | $84.63 | $84.62 | 3,100 |
| 02:14 PM | $84.62 | Up $0.00 | $84.62 | $84.60 | 200 |
| 02:13 PM | $84.62 | Up $0.01 | $84.62 | $84.61 | 700 |
| 02:12 PM | $84.61 | Down $ -0.04 | $84.67 | $84.61 | 5,100 |
| 02:11 PM | $84.65 | Up $0.02 | $84.66 | $84.63 | 1,900 |
| 02:10 PM | $84.63 | Up $0.02 | $84.63 | $84.60 | 6,000 |
| 02:09 PM | $84.61 | Up $0.01 | $84.62 | $84.59 | 8,500 |
| 02:08 PM | $84.60 | Down $ -0.04 | $84.60 | $84.60 | 300 |
| 02:07 PM | $84.64 | Down $ -0.01 | $84.66 | $84.62 | 2,400 |
| 02:06 PM | $84.65 | Up $0.01 | $84.67 | $84.60 | 1,300 |
| 02:05 PM | $84.64 | Down $ -0.06 | $84.69 | $84.62 | 2,400 |
| 02:04 PM | $84.70 | Up $0.01 | $84.70 | $84.70 | 100 |
| 02:03 PM | $84.69 | Down $ -0.01 | $84.70 | $84.69 | 300 |
| 02:02 PM | $84.70 | Up $0.01 | $84.70 | $84.63 | 2,900 |
| 02:01 PM | $84.69 | Down $ -0.04 | $84.73 | $84.69 | 1,900 |
| 02:00 PM | $84.73 | Up $0.11 | $84.73 | $84.58 | 11,700 |
| 01:59 PM | $84.62 | Up $0.00 | $84.64 | $84.59 | 4,100 |
| 01:58 PM | $84.62 | Down $ -0.03 | $84.62 | $84.62 | 100 |
| 01:57 PM | $84.65 | Up $0.02 | $84.65 | $84.62 | 2,700 |
| 01:56 PM | $84.63 | Down $ -0.01 | $84.63 | $84.61 | 1,200 |
| 01:55 PM | $84.64 | Down $ -0.03 | $84.66 | $84.63 | 900 |
| 01:54 PM | $84.67 | Up $0.03 | $84.68 | $84.64 | 1,900 |
| 01:53 PM | $84.64 | Down $ -0.05 | $84.68 | $84.64 | 1,300 |
| 01:52 PM | $84.69 | Down $ -0.02 | $84.70 | $84.69 | 3,000 |
| 01:51 PM | $84.71 | Up $0.00 | $84.72 | $84.71 | 300 |
| 01:50 PM | $84.71 | Up $0.01 | $84.71 | $84.68 | 1,200 |
| 01:49 PM | $84.70 | Up $0.03 | $84.70 | $84.67 | 2,200 |
| 01:48 PM | $84.67 | Up $0.02 | $84.67 | $84.67 | 300 |
| 01:47 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 300 |
| 01:46 PM | $84.65 | Down $ -0.03 | $84.70 | $84.63 | 2,200 |
| 01:45 PM | $84.68 | Down $ -0.01 | $84.68 | $84.66 | 1,200 |
| 01:44 PM | $84.69 | Down $ -0.03 | $84.70 | $84.67 | 1,500 |
| 01:43 PM | $84.72 | Down $ -0.02 | $84.72 | $84.71 | 800 |
| 01:42 PM | $84.74 | Up $0.07 | $84.74 | $84.66 | 3,100 |
| 01:41 PM | $84.67 | Up $0.02 | $84.67 | $84.65 | 2,800 |
| 01:40 PM | $84.65 | Up $0.00 | $84.66 | $84.65 | 1,000 |
| 01:39 PM | $84.65 | Up $0.00 | $84.65 | $84.63 | 1,100 |
| 01:38 PM | $84.65 | Up $0.01 | $84.66 | $84.65 | 300 |
| 01:37 PM | $84.64 | Up $0.01 | $84.66 | $84.62 | 3,000 |
| 01:36 PM | $84.63 | Down $ -0.02 | $84.63 | $84.63 | 600 |
| 01:35 PM | $84.65 | Down $ -0.01 | $84.68 | $84.63 | 1,600 |
| 01:34 PM | $84.66 | Up $0.04 | $84.66 | $84.63 | 2,700 |
| 01:33 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 900 |
| 01:32 PM | $84.62 | Down $ -0.01 | $84.63 | $84.59 | 2,100 |
| 01:31 PM | $84.63 | Down $ -0.04 | $84.66 | $84.63 | 500 |
| 01:30 PM | $84.67 | Down $ -0.02 | $84.70 | $84.67 | 500 |
| 01:29 PM | $84.69 | Up $0.01 | $84.69 | $84.69 | 600 |
| 01:28 PM | $84.68 | Down $ -0.03 | $84.71 | $84.68 | 700 |
| 01:27 PM | $84.71 | Down $ -0.05 | $84.75 | $84.66 | 5,000 |
| 01:26 PM | $84.76 | Down $ -0.03 | $84.76 | $84.76 | 400 |
| 01:25 PM | $84.79 | Up $0.01 | $84.79 | $84.77 | 400 |
| 01:24 PM | $84.78 | Up $0.00 | $84.80 | $84.78 | 1,000 |
| 01:23 PM | $84.78 | Down $ -0.02 | $84.78 | $84.78 | 200 |
| 01:22 PM | $84.80 | Up $0.04 | $84.80 | $84.75 | 1,400 |
| 01:21 PM | $84.76 | Down $ -0.05 | $84.79 | $84.76 | 1,100 |
| 01:20 PM | $84.81 | Up $0.00 | $84.81 | $84.78 | 2,200 |
| 01:19 PM | $84.81 | Down $ -0.01 | $84.84 | $84.81 | 2,100 |
| 01:18 PM | $84.82 | Up $0.00 | $84.82 | $84.82 | 500 |
| 01:17 PM | $84.82 | Up $0.03 | $84.83 | $84.79 | 1,800 |
| 01:16 PM | $84.79 | Up $0.02 | $84.79 | $84.77 | 1,500 |
| 01:15 PM | $84.76 | Down $ -0.03 | $84.78 | $84.76 | 1,200 |
| 01:14 PM | $84.79 | Up $0.04 | $84.79 | $84.77 | 1,700 |
| 01:13 PM | $84.75 | Up $0.01 | $84.75 | $84.75 | 100 |
| 01:11 PM | $84.74 | Down $ -0.05 | $84.76 | $84.74 | 600 |
| 01:11 PM | $84.74 | Up $0.00 | $84.76 | $84.74 | 0 |
| 01:10 PM | $84.79 | Up $0.04 | $84.80 | $84.76 | 2,100 |
| 01:09 PM | $84.75 | Up $0.00 | $84.75 | $84.73 | 3,000 |
| 01:07 PM | $84.75 | Down $ -0.02 | $84.77 | $84.75 | 500 |
| 01:07 PM | $84.75 | Up $0.00 | $84.77 | $84.75 | 0 |
| 01:06 PM | $84.77 | Down $ -0.01 | $84.77 | $84.77 | 400 |
| 01:05 PM | $84.78 | Down $ -0.01 | $84.82 | $84.78 | 1,200 |
| 01:04 PM | $84.79 | Down $ -0.01 | $84.79 | $84.79 | 100 |
| 01:03 PM | $84.80 | Up $0.02 | $84.82 | $84.79 | 1,700 |
| 01:02 PM | $84.78 | Up $0.05 | $84.78 | $84.74 | 1,100 |
| 01:01 PM | $84.73 | Down $ -0.02 | $84.74 | $84.73 | 700 |
| 01:00 PM | $84.75 | Up $0.00 | $84.76 | $84.74 | 1,300 |
| 12:59 PM | $84.75 | Down $ -0.02 | $84.75 | $84.73 | 600 |
| 12:57 PM | $84.77 | Up $0.07 | $84.82 | $84.70 | 7,500 |
| 12:57 PM | $84.77 | Up $0.00 | $84.82 | $84.70 | 0 |
| 12:56 PM | $84.70 | Down $ -0.01 | $84.71 | $84.68 | 1,700 |
| 12:54 PM | $84.71 | Up $0.00 | $84.72 | $84.70 | 2,200 |
| 12:54 PM | $84.71 | Up $0.00 | $84.72 | $84.70 | 0 |
| 12:53 PM | $84.71 | Down $ -0.01 | $84.72 | $84.71 | 400 |
| 12:52 PM | $84.72 | Up $0.04 | $84.72 | $84.69 | 1,200 |
| 12:51 PM | $84.68 | Up $0.01 | $84.70 | $84.68 | 400 |
| 12:50 PM | $84.67 | Up $0.01 | $84.68 | $84.67 | 1,100 |
| 12:49 PM | $84.66 | Down $ -0.02 | $84.67 | $84.64 | 2,300 |
| 12:48 PM | $84.68 | Up $0.02 | $84.68 | $84.66 | 1,400 |
| 12:47 PM | $84.66 | Down $ -0.02 | $84.67 | $84.66 | 400 |
| 12:46 PM | $84.68 | Up $0.04 | $84.70 | $84.64 | 1,000 |
| 12:45 PM | $84.64 | Down $ -0.01 | $84.64 | $84.64 | 700 |
| 12:44 PM | $84.65 | Up $0.01 | $84.65 | $84.62 | 400 |
| 12:43 PM | $84.64 | Down $ -0.03 | $84.64 | $84.64 | 200 |
| 12:42 PM | $84.67 | Down $ -0.01 | $84.68 | $84.65 | 1,200 |
| 12:41 PM | $84.68 | Up $0.01 | $84.69 | $84.68 | 300 |
| 12:40 PM | $84.68 | Up $0.00 | $84.71 | $84.67 | 6,800 |
| 12:39 PM | $84.67 | Up $0.03 | $84.68 | $84.66 | 1,600 |
| 12:38 PM | $84.64 | Down $ -0.03 | $84.66 | $84.64 | 1,400 |
| 12:37 PM | $84.67 | Down $ -0.01 | $84.68 | $84.65 | 1,900 |
| 12:36 PM | $84.68 | Down $ -0.01 | $84.68 | $84.67 | 500 |
| 12:35 PM | $84.69 | Up $0.08 | $84.71 | $84.60 | 4,700 |
| 12:34 PM | $84.62 | Up $0.02 | $84.62 | $84.62 | 100 |
| 12:33 PM | $84.60 | Up $0.00 | $84.64 | $84.60 | 3,200 |
| 12:32 PM | $84.60 | Up $0.02 | $84.61 | $84.60 | 700 |
| 12:31 PM | $84.58 | Up $0.02 | $84.58 | $84.52 | 1,500 |
| 12:30 PM | $84.57 | Down $0.00 | $84.60 | $84.57 | 2,500 |
| 12:29 PM | $84.57 | Up $0.05 | $84.60 | $84.53 | 1,700 |
| 12:28 PM | $84.52 | Down $ -0.03 | $84.57 | $84.52 | 8,000 |
| 12:27 PM | $84.55 | Down $ -0.06 | $84.61 | $84.55 | 1,200 |
| 12:26 PM | $84.61 | Up $0.05 | $84.61 | $84.58 | 1,000 |
| 12:25 PM | $84.56 | Down $ -0.04 | $84.59 | $84.56 | 700 |
| 12:24 PM | $84.60 | Up $0.05 | $84.61 | $84.55 | 1,800 |
| 12:23 PM | $84.55 | Up $0.02 | $84.55 | $84.53 | 500 |
| 12:22 PM | $84.53 | Up $0.00 | $84.53 | $84.50 | 2,200 |
| 12:21 PM | $84.53 | Down $ -0.02 | $84.54 | $84.50 | 1,400 |
| 12:20 PM | $84.55 | Up $0.00 | $84.56 | $84.54 | 1,100 |
| 12:19 PM | $84.55 | Up $0.04 | $84.56 | $84.51 | 4,800 |
| 12:18 PM | $84.51 | Up $0.00 | $84.51 | $84.48 | 6,400 |
| 12:17 PM | $84.51 | Down $ -0.03 | $84.55 | $84.51 | 800 |
| 12:16 PM | $84.54 | Down $ -0.05 | $84.59 | $84.54 | 1,900 |
| 12:15 PM | $84.59 | Up $0.01 | $84.61 | $84.58 | 4,600 |
| 12:13 PM | $84.58 | Down $ -0.01 | $84.59 | $84.58 | 3,200 |
| 12:13 PM | $84.58 | Up $0.00 | $84.59 | $84.58 | 0 |
| 12:12 PM | $84.59 | Down $ -0.01 | $84.61 | $84.57 | 2,400 |
| 12:11 PM | $84.60 | Up $0.01 | $84.60 | $84.58 | 7,100 |
| 12:10 PM | $84.59 | Up $0.05 | $84.61 | $84.56 | 4,100 |
| 12:09 PM | $84.54 | Up $0.01 | $84.56 | $84.54 | 600 |
| 12:08 PM | $84.53 | Down $ -0.02 | $84.53 | $84.53 | 100 |
| 12:07 PM | $84.55 | Up $0.03 | $84.55 | $84.52 | 1,900 |
| 12:06 PM | $84.52 | Up $0.00 | $84.53 | $84.52 | 900 |
| 12:05 PM | $84.52 | Down $ -0.02 | $84.53 | $84.52 | 800 |
| 12:04 PM | $84.54 | Up $0.02 | $84.54 | $84.51 | 800 |
| 12:02 PM | $84.52 | Up $0.02 | $84.52 | $84.51 | 800 |
| 12:02 PM | $84.52 | Up $0.00 | $84.52 | $84.51 | 0 |
| 12:00 PM | $84.50 | Down $ -0.05 | $84.57 | $84.50 | 2,100 |
| 12:00 PM | $84.50 | Up $0.00 | $84.57 | $84.50 | 0 |
| 11:59 AM | $84.55 | Up $0.02 | $84.55 | $84.55 | 300 |
| 11:58 AM | $84.53 | Up $0.00 | $84.55 | $84.50 | 2,400 |
| 11:57 AM | $84.53 | Down $ -0.05 | $84.54 | $84.53 | 800 |
| 11:56 AM | $84.58 | Up $0.04 | $84.58 | $84.54 | 600 |
| 11:55 AM | $84.54 | Down $ -0.01 | $84.56 | $84.54 | 400 |
| 11:54 AM | $84.55 | Up $0.02 | $84.57 | $84.50 | 3,500 |
| 11:53 AM | $84.53 | Down $ -0.02 | $84.56 | $84.53 | 1,300 |
| 11:52 AM | $84.55 | Up $0.02 | $84.59 | $84.55 | 4,300 |
| 11:51 AM | $84.54 | Up $0.17 | $84.57 | $84.38 | 4,400 |
| 11:50 AM | $84.36 | Down $ -0.03 | $84.42 | $84.24 | 8,200 |
| 11:49 AM | $84.39 | Down $ -0.02 | $84.41 | $84.39 | 500 |
| 11:48 AM | $84.41 | Down $ -0.01 | $84.42 | $84.38 | 1,900 |
| 11:47 AM | $84.42 | Down $ -0.03 | $84.42 | $84.41 | 500 |
| 11:46 AM | $84.45 | Down $ -0.08 | $84.53 | $84.45 | 4,500 |
| 11:45 AM | $84.53 | Down $ -0.02 | $84.57 | $84.52 | 2,200 |
| 11:44 AM | $84.55 | Up $0.02 | $84.56 | $84.50 | 3,400 |
| 11:43 AM | $84.53 | Down $ -0.04 | $84.56 | $84.51 | 1,500 |
| 11:42 AM | $84.57 | Down $ -0.02 | $84.58 | $84.57 | 300 |
| 11:41 AM | $84.59 | Up $0.02 | $84.62 | $84.58 | 1,900 |
| 11:40 AM | $84.57 | Up $0.02 | $84.57 | $84.56 | 300 |
| 11:39 AM | $84.55 | Up $0.08 | $84.55 | $84.49 | 2,500 |
| 11:38 AM | $84.47 | Up $0.02 | $84.47 | $84.46 | 500 |
| 11:37 AM | $84.45 | Down $ -0.02 | $84.49 | $84.45 | 2,400 |
| 11:36 AM | $84.47 | Down $ -0.01 | $84.50 | $84.46 | 3,800 |
| 11:35 AM | $84.48 | Down $ -0.02 | $84.50 | $84.48 | 2,100 |
| 11:34 AM | $84.50 | Down $ -0.03 | $84.52 | $84.50 | 400 |
| 11:33 AM | $84.53 | Up $0.00 | $84.53 | $84.51 | 800 |
| 11:32 AM | $84.53 | Up $0.11 | $84.55 | $84.38 | 4,700 |
| 11:31 AM | $84.43 | Down $ -0.03 | $84.44 | $84.38 | 2,000 |
| 11:30 AM | $84.45 | Up $0.03 | $84.45 | $84.42 | 2,300 |
| 11:29 AM | $84.42 | Up $0.03 | $84.42 | $84.40 | 2,100 |
| 11:28 AM | $84.39 | Down $ -0.01 | $84.43 | $84.38 | 600 |
| 11:27 AM | $84.40 | Down $ -0.02 | $84.42 | $84.40 | 1,300 |
| 11:26 AM | $84.42 | Down $ -0.05 | $84.45 | $84.42 | 600 |
| 11:25 AM | $84.47 | Down $ -0.01 | $84.48 | $84.46 | 900 |
| 11:24 AM | $84.48 | Down $ -0.05 | $84.50 | $84.48 | 400 |
| 11:23 AM | $84.53 | Down $ -0.01 | $84.58 | $84.53 | 2,900 |
| 11:22 AM | $84.54 | Up $0.07 | $84.54 | $84.49 | 1,600 |
| 11:21 AM | $84.47 | Down $ -0.03 | $84.50 | $84.47 | 800 |
| 11:20 AM | $84.50 | Up $0.02 | $84.50 | $84.48 | 700 |
| 11:19 AM | $84.48 | Down $ -0.07 | $84.54 | $84.48 | 1,500 |
| 11:18 AM | $84.55 | Down $ -0.04 | $84.61 | $84.54 | 2,400 |
| 11:17 AM | $84.59 | Down $ -0.04 | $84.63 | $84.59 | 3,200 |
| 11:16 AM | $84.63 | Up $0.08 | $84.63 | $84.54 | 1,100 |
| 11:15 AM | $84.55 | Up $0.02 | $84.55 | $84.52 | 1,500 |
| 11:14 AM | $84.53 | Up $0.00 | $84.54 | $84.53 | 400 |
| 11:13 AM | $84.53 | Down $ -0.02 | $84.54 | $84.50 | 2,200 |
| 11:12 AM | $84.55 | Up $0.01 | $84.56 | $84.55 | 700 |
| 11:11 AM | $84.54 | Down $ -0.05 | $84.57 | $84.54 | 400 |
| 11:10 AM | $84.59 | Down $ -0.04 | $84.61 | $84.55 | 3,300 |
| 11:09 AM | $84.63 | Up $0.04 | $84.63 | $84.59 | 1,300 |
| 11:08 AM | $84.59 | Up $0.00 | $84.62 | $84.59 | 700 |
| 11:06 AM | $84.59 | Down $ -0.07 | $84.63 | $84.58 | 1,600 |
| 11:06 AM | $84.59 | Up $0.00 | $84.63 | $84.58 | 0 |
| 11:05 AM | $84.66 | Up $0.06 | $84.69 | $84.61 | 2,300 |
| 11:04 AM | $84.60 | Up $0.04 | $84.60 | $84.57 | 300 |
| 11:03 AM | $84.56 | Down $ -0.08 | $84.62 | $84.52 | 5,300 |
| 11:01 AM | $84.64 | Down $ -0.08 | $84.70 | $84.62 | 6,000 |
| 11:01 AM | $84.64 | Up $0.00 | $84.70 | $84.62 | 0 |
| 11:00 AM | $84.72 | Up $0.02 | $84.75 | $84.70 | 3,400 |
| 10:59 AM | $84.70 | Down $ -0.04 | $84.75 | $84.69 | 1,700 |
| 10:58 AM | $84.74 | Up $0.10 | $84.79 | $84.66 | 10,700 |
| 10:57 AM | $84.64 | Down $ -0.05 | $84.69 | $84.64 | 6,100 |
| 10:56 AM | $84.69 | Up $0.01 | $84.75 | $84.65 | 9,300 |
| 10:55 AM | $84.68 | Down $ -0.03 | $84.70 | $84.65 | 1,600 |
| 10:54 AM | $84.71 | Up $0.10 | $84.72 | $84.61 | 2,000 |
| 10:53 AM | $84.61 | Down $ -0.02 | $84.63 | $84.59 | 1,000 |
| 10:52 AM | $84.63 | Down $ -0.04 | $84.67 | $84.63 | 1,200 |
| 10:51 AM | $84.67 | Down $ -0.08 | $84.75 | $84.67 | 2,200 |
| 10:50 AM | $84.75 | Up $0.00 | $84.75 | $84.72 | 700 |
| 10:49 AM | $84.75 | Up $0.00 | $84.75 | $84.71 | 1,400 |
| 10:48 AM | $84.75 | Up $0.04 | $84.76 | $84.71 | 1,200 |
| 10:47 AM | $84.71 | Down $ -0.01 | $84.72 | $84.68 | 900 |
| 10:46 AM | $84.72 | Up $0.00 | $84.73 | $84.71 | 1,100 |
| 10:45 AM | $84.72 | Down $ -0.05 | $84.77 | $84.72 | 1,100 |
| 10:44 AM | $84.77 | Up $0.04 | $84.80 | $84.76 | 1,600 |
| 10:43 AM | $84.73 | Up $0.00 | $84.76 | $84.72 | 1,400 |
| 10:42 AM | $84.73 | Up $0.02 | $84.75 | $84.73 | 1,900 |
| 10:41 AM | $84.72 | Up $0.02 | $84.72 | $84.72 | 100 |
| 10:40 AM | $84.70 | Down $ -0.12 | $84.79 | $84.70 | 2,800 |
| 10:39 AM | $84.82 | Up $0.04 | $84.82 | $84.78 | 900 |
| 10:38 AM | $84.78 | Down $ -0.03 | $84.81 | $84.75 | 1,200 |
| 10:37 AM | $84.81 | Up $0.10 | $84.85 | $84.73 | 7,800 |
| 10:36 AM | $84.71 | Up $0.07 | $84.73 | $84.63 | 2,500 |
| 10:35 AM | $84.64 | Down $ -0.03 | $84.68 | $84.64 | 1,800 |
| 10:34 AM | $84.67 | Down $ -0.03 | $84.70 | $84.67 | 500 |
| 10:33 AM | $84.70 | Up $0.02 | $84.72 | $84.67 | 1,100 |
| 10:32 AM | $84.68 | Up $0.00 | $84.70 | $84.67 | 1,100 |
| 10:31 AM | $84.68 | Up $0.00 | $84.80 | $84.68 | 7,400 |
| 10:30 AM | $84.68 | Up $0.07 | $84.71 | $84.62 | 6,000 |
| 10:29 AM | $84.61 | Up $0.00 | $84.62 | $84.59 | 700 |
| 10:28 AM | $84.61 | Up $0.10 | $84.61 | $84.50 | 1,700 |
| 10:27 AM | $84.51 | Up $0.05 | $84.51 | $84.47 | 1,100 |
| 10:26 AM | $84.46 | Down $ -0.01 | $84.57 | $84.39 | 4,200 |
| 10:25 AM | $84.47 | Up $0.13 | $84.51 | $84.34 | 3,700 |
| 10:24 AM | $84.34 | Up $0.01 | $84.38 | $84.34 | 2,400 |
| 10:23 AM | $84.33 | Down $ -0.01 | $84.37 | $84.32 | 1,400 |
| 10:22 AM | $84.34 | Down $ -0.12 | $84.50 | $84.34 | 3,200 |
| 10:21 AM | $84.46 | Down $ -0.04 | $84.53 | $84.46 | 3,200 |
| 10:20 AM | $84.50 | Down $ -0.13 | $84.66 | $84.50 | 2,800 |
| 10:19 AM | $84.63 | Down $ -0.04 | $84.67 | $84.63 | 3,600 |
| 10:18 AM | $84.67 | Down $ -0.03 | $84.71 | $84.67 | 900 |
| 10:17 AM | $84.70 | Down $ -0.02 | $84.74 | $84.70 | 2,100 |
| 10:16 AM | $84.73 | Up $0.13 | $84.74 | $84.61 | 6,300 |
| 10:15 AM | $84.59 | Down $ -0.13 | $84.73 | $84.59 | 4,100 |
| 10:14 AM | $84.72 | Up $0.00 | $84.73 | $84.68 | 2,000 |
| 10:13 AM | $84.72 | Down $ -0.06 | $84.74 | $84.72 | 1,900 |
| 10:12 AM | $84.78 | Up $0.00 | $84.78 | $84.74 | 1,100 |
| 10:11 AM | $84.78 | Up $0.13 | $84.78 | $84.65 | 15,500 |
| 10:10 AM | $84.65 | Up $0.06 | $84.72 | $84.61 | 2,900 |
| 10:09 AM | $84.60 | Up $0.09 | $84.64 | $84.49 | 9,900 |
| 10:08 AM | $84.50 | Up $0.08 | $84.51 | $84.42 | 1,300 |
| 10:07 AM | $84.42 | Up $0.00 | $84.46 | $84.39 | 2,300 |
| 10:06 AM | $84.42 | Up $0.14 | $84.42 | $84.27 | 4,400 |
| 10:05 AM | $84.28 | Down $ -0.03 | $84.37 | $84.25 | 4,900 |
| 10:04 AM | $84.31 | Up $0.14 | $84.31 | $84.19 | 10,800 |
| 10:03 AM | $84.17 | Down $ -0.02 | $84.25 | $84.17 | 2,300 |
| 10:02 AM | $84.19 | Down $ -0.01 | $84.22 | $84.17 | 1,700 |
| 10:01 AM | $84.20 | Down $ -0.02 | $84.24 | $84.20 | 900 |
| 10:00 AM | $84.22 | Down $ -0.02 | $84.27 | $84.21 | 3,700 |
| 09:59 AM | $84.24 | Up $0.07 | $84.30 | $84.18 | 2,500 |
| 09:58 AM | $84.17 | Down $ -0.06 | $84.27 | $84.09 | 8,200 |
| 09:57 AM | $84.23 | Down $ -0.04 | $84.27 | $84.23 | 1,800 |
| 09:56 AM | $84.27 | Down $ -0.13 | $84.43 | $84.27 | 2,400 |
| 09:55 AM | $84.40 | Down $ -0.05 | $84.47 | $84.40 | 2,800 |
| 09:54 AM | $84.45 | Down $ -0.01 | $84.46 | $84.40 | 1,900 |
| 09:53 AM | $84.46 | Up $0.06 | $84.48 | $84.35 | 5,000 |
| 09:52 AM | $84.40 | Up $0.05 | $84.43 | $84.35 | 4,500 |
| 09:51 AM | $84.35 | Down $ -0.10 | $84.46 | $84.35 | 3,700 |
| 09:50 AM | $84.45 | Up $0.03 | $84.48 | $84.39 | 6,100 |
| 09:49 AM | $84.42 | Up $0.05 | $84.43 | $84.35 | 2,200 |
| 09:48 AM | $84.37 | Down $ -0.05 | $84.49 | $84.37 | 3,200 |
| 09:47 AM | $84.42 | Down $ -0.22 | $84.63 | $84.42 | 7,600 |
| 09:46 AM | $84.64 | Up $0.02 | $84.75 | $84.59 | 5,600 |
| 09:45 AM | $84.62 | Down $ -0.27 | $84.88 | $84.61 | 8,100 |
| 09:44 AM | $84.89 | Down $ -0.13 | $85.04 | $84.87 | 59,700 |
| 09:43 AM | $85.02 | Up $0.13 | $85.02 | $84.80 | 4,300 |
| 09:42 AM | $84.89 | Down $ -0.14 | $85.01 | $84.86 | 1,700 |
| 09:41 AM | $85.03 | Down $ -0.05 | $85.07 | $85.03 | 1,500 |
| 09:40 AM | $85.08 | Down $ -0.10 | $85.26 | $85.06 | 4,600 |
| 09:39 AM | $85.18 | Down $ -0.08 | $85.28 | $85.12 | 2,700 |
| 09:38 AM | $85.26 | Up $0.00 | $85.30 | $85.19 | 2,100 |
| 09:37 AM | $85.26 | Down $ -0.12 | $85.37 | $85.26 | 400 |
| 09:36 AM | $85.38 | Down $ -0.15 | $85.57 | $85.38 | 1,000 |
| 09:35 AM | $85.53 | Down $ -0.23 | $85.71 | $85.52 | 1,100 |
| 09:34 AM | $85.76 | Up $0.40 | $85.76 | $85.41 | 2,000 |
| 09:33 AM | $85.36 | Down $ -0.45 | $85.75 | $85.36 | 1,100 |
| 09:32 AM | $85.81 | Up $0.25 | $85.82 | $85.67 | 800 |
| 09:31 AM | $85.56 | Down $ -0.06 | $85.77 | $85.56 | 1,000 |
| 09:30 AM | $85.62 | Up $0.71 | $85.62 | $85.00 | 37,200 |
| Previous close | $84.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $84.33 | $84.57 | $84.84 | $84.29 | 500,300 |
| 17/02/2026 | $84.91 | $84.78 | $84.97 | $83.98 | 4,275,200 |
| 13/02/2026 | $86.52 | $86.64 | $86.97 | $85.98 | 1,580,600 |
| 12/02/2026 | $83.59 | $83.01 | $84.04 | $82.75 | 1,577,800 |
| 11/02/2026 | $82.67 | $82.59 | $82.97 | $82.26 | 1,461,000 |
| 10/02/2026 | $81.09 | $81.61 | $81.81 | $81.00 | 3,516,000 |
| 09/02/2026 | $81.68 | $80.90 | $81.78 | $80.81 | 1,528,700 |
| 06/02/2026 | $81.70 | $81.77 | $82.04 | $81.52 | 1,289,100 |
| 05/02/2026 | $81.98 | $82.10 | $82.30 | $81.77 | 2,957,200 |
| 04/02/2026 | $81.02 | $81.00 | $81.38 | $80.59 | 2,519,700 |
| 03/02/2026 | $80.97 | $80.58 | $81.09 | $80.25 | 2,640,800 |
| 02/02/2026 | $79.78 | $79.76 | $80.01 | $79.32 | 2,003,700 |
| 30/01/2026 | $79.84 | $79.41 | $79.88 | $78.44 | 4,455,900 |
| 29/01/2026 | $79.88 | $79.55 | $80.25 | $79.26 | 6,533,900 |
| 28/01/2026 | $78.78 | $79.18 | $79.40 | $78.33 | 5,689,200 |
| 27/01/2026 | $78.35 | $77.33 | $78.40 | $77.33 | 2,147,900 |
| 26/01/2026 | $77.24 | $76.76 | $77.26 | $76.66 | 6,796,700 |
| 23/01/2026 | $77.11 | $76.77 | $77.14 | $76.75 | 3,780,400 |
| 22/01/2026 | $75.83 | $74.94 | $75.89 | $74.92 | 3,634,800 |
| 21/01/2026 | $74.63 | $74.60 | $74.89 | $74.29 | 6,406,400 |
| 20/01/2026 | $75.08 | $75.48 | $75.88 | $75.00 | 4,562,800 |
| 19/01/2026 | $75.92 | $75.92 | $76.02 | $75.74 | 824,400 |
| 16/01/2026 | $76.41 | $75.97 | $76.54 | $75.91 | 4,344,000 |
| 15/01/2026 | $75.48 | $75.63 | $75.79 | $75.37 | 2,148,800 |
| 14/01/2026 | $75.89 | $76.34 | $76.52 | $75.60 | 4,953,700 |
| 13/01/2026 | $75.54 | $74.82 | $75.69 | $74.71 | 3,740,100 |
| 12/01/2026 | $74.71 | $74.99 | $75.13 | $74.12 | 6,659,200 |
| 09/01/2026 | $74.90 | $74.95 | $75.08 | $74.56 | 4,747,200 |
| 08/01/2026 | $74.17 | $74.65 | $74.85 | $74.13 | 4,320,900 |
| 07/01/2026 | $73.64 | $73.74 | $73.88 | $72.97 | 9,570,200 |
Graphs are not available, please refer to the detailed table