Find a quote
TC ENERGY CORP.
74.97 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $74.97
- Opening $75.12
- Today High $75.66
- Today Low $74.82
- Price Bid $74.70
- Price Ask $74.70
- 52 Weeks High $77.73
- 52 Weeks Low $62.17
- Size Bid 15
- Size Ask 15
- Volume 6,318,868
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.97 | Down $ -0.05 | $74.97 | $74.97 | 3,559,600 |
| 03:59 PM | $75.02 | Up $0.01 | $75.05 | $75.00 | 29,000 |
| 03:58 PM | $75.01 | Up $0.03 | $75.05 | $74.99 | 18,400 |
| 03:57 PM | $74.98 | Down $0.00 | $75.02 | $74.96 | 27,000 |
| 03:56 PM | $74.99 | Down $ -0.02 | $75.04 | $74.99 | 10,700 |
| 03:55 PM | $75.00 | Down $ -0.02 | $75.03 | $74.99 | 20,500 |
| 03:54 PM | $75.02 | Down $ -0.03 | $75.05 | $75.02 | 5,200 |
| 03:53 PM | $75.05 | Down $ -0.02 | $75.09 | $75.04 | 11,000 |
| 03:52 PM | $75.07 | Down $ -0.04 | $75.12 | $75.07 | 6,200 |
| 03:51 PM | $75.11 | Down $ -0.03 | $75.16 | $75.11 | 9,400 |
| 03:50 PM | $75.14 | Down $ -0.10 | $75.25 | $75.11 | 31,300 |
| 03:49 PM | $75.24 | Down $ -0.01 | $75.24 | $75.22 | 5,700 |
| 03:48 PM | $75.25 | Up $0.01 | $75.26 | $75.24 | 10,400 |
| 03:47 PM | $75.24 | Up $0.01 | $75.24 | $75.22 | 2,400 |
| 03:46 PM | $75.23 | Up $0.00 | $75.23 | $75.22 | 1,200 |
| 03:45 PM | $75.23 | Up $0.01 | $75.23 | $75.22 | 2,800 |
| 03:44 PM | $75.22 | Up $0.01 | $75.22 | $75.20 | 3,000 |
| 03:43 PM | $75.21 | Up $0.01 | $75.21 | $75.21 | 2,500 |
| 03:42 PM | $75.20 | Down $ -0.01 | $75.21 | $75.20 | 2,000 |
| 03:41 PM | $75.21 | Up $0.00 | $75.22 | $75.21 | 1,600 |
| 03:40 PM | $75.21 | Down $ -0.03 | $75.23 | $75.21 | 3,200 |
| 03:39 PM | $75.24 | Up $0.04 | $75.25 | $75.20 | 5,900 |
| 03:38 PM | $75.20 | Up $0.00 | $75.22 | $75.20 | 3,000 |
| 03:37 PM | $75.20 | Down $ -0.06 | $75.27 | $75.20 | 2,900 |
| 03:36 PM | $75.27 | Down $ -0.03 | $75.30 | $75.24 | 7,500 |
| 03:35 PM | $75.30 | Up $0.01 | $75.30 | $75.28 | 1,500 |
| 03:34 PM | $75.29 | Up $0.03 | $75.29 | $75.25 | 2,900 |
| 03:33 PM | $75.26 | Up $0.01 | $75.27 | $75.26 | 1,600 |
| 03:32 PM | $75.25 | Down $ -0.06 | $75.29 | $75.24 | 9,600 |
| 03:31 PM | $75.31 | Up $0.05 | $75.31 | $75.27 | 2,200 |
| 03:30 PM | $75.26 | Down $ -0.02 | $75.28 | $75.25 | 2,000 |
| 03:29 PM | $75.28 | Down $ -0.01 | $75.29 | $75.28 | 3,000 |
| 03:28 PM | $75.29 | Down $ -0.04 | $75.36 | $75.29 | 13,500 |
| 03:27 PM | $75.33 | Up $0.00 | $75.34 | $75.30 | 7,900 |
| 03:26 PM | $75.33 | Down $ -0.04 | $75.37 | $75.33 | 4,100 |
| 03:25 PM | $75.37 | Down $ -0.06 | $75.44 | $75.36 | 15,300 |
| 03:24 PM | $75.43 | Down $ -0.05 | $75.47 | $75.39 | 9,900 |
| 03:23 PM | $75.48 | Up $0.02 | $75.50 | $75.45 | 8,800 |
| 03:22 PM | $75.46 | Down $ -0.01 | $75.48 | $75.45 | 4,300 |
| 03:21 PM | $75.47 | Up $0.02 | $75.48 | $75.45 | 2,900 |
| 03:20 PM | $75.45 | Up $0.01 | $75.49 | $75.45 | 5,700 |
| 03:19 PM | $75.44 | Down $ -0.03 | $75.46 | $75.44 | 5,500 |
| 03:18 PM | $75.47 | Up $0.03 | $75.47 | $75.45 | 2,600 |
| 03:17 PM | $75.44 | Up $0.00 | $75.44 | $75.43 | 1,300 |
| 03:16 PM | $75.44 | Down $0.00 | $75.44 | $75.43 | 300 |
| 03:15 PM | $75.44 | Up $0.02 | $75.46 | $75.42 | 1,900 |
| 03:14 PM | $75.42 | Down $ -0.01 | $75.46 | $75.41 | 3,100 |
| 03:13 PM | $75.43 | Up $0.02 | $75.43 | $75.40 | 7,800 |
| 03:12 PM | $75.41 | Up $0.03 | $75.41 | $75.39 | 1,400 |
| 03:11 PM | $75.38 | Down $ -0.03 | $75.39 | $75.37 | 1,300 |
| 03:10 PM | $75.41 | Down $ -0.02 | $75.43 | $75.41 | 1,000 |
| 03:09 PM | $75.43 | Up $0.01 | $75.43 | $75.41 | 1,200 |
| 03:08 PM | $75.42 | Down $0.00 | $75.42 | $75.40 | 5,900 |
| 03:07 PM | $75.43 | Down $ -0.02 | $75.43 | $75.43 | 200 |
| 03:06 PM | $75.44 | Down $ -0.03 | $75.48 | $75.44 | 3,600 |
| 03:05 PM | $75.47 | Up $0.00 | $75.48 | $75.47 | 500 |
| 03:04 PM | $75.47 | Up $0.00 | $75.48 | $75.47 | 800 |
| 03:03 PM | $75.47 | Down $ -0.01 | $75.48 | $75.47 | 700 |
| 03:02 PM | $75.48 | Up $0.06 | $75.49 | $75.43 | 6,300 |
| 03:01 PM | $75.43 | Up $0.01 | $75.43 | $75.38 | 11,700 |
| 03:00 PM | $75.42 | Down $ -0.02 | $75.44 | $75.42 | 1,400 |
| 02:59 PM | $75.43 | Down $0.00 | $75.44 | $75.43 | 2,100 |
| 02:58 PM | $75.44 | Up $0.00 | $75.44 | $75.42 | 3,400 |
| 02:57 PM | $75.43 | Up $0.01 | $75.43 | $75.42 | 4,900 |
| 02:56 PM | $75.42 | Up $0.00 | $75.43 | $75.42 | 1,900 |
| 02:55 PM | $75.42 | Up $0.02 | $75.43 | $75.40 | 6,200 |
| 02:54 PM | $75.40 | Up $0.00 | $75.41 | $75.40 | 1,200 |
| 02:53 PM | $75.40 | Up $0.00 | $75.41 | $75.40 | 900 |
| 02:52 PM | $75.40 | Up $0.01 | $75.41 | $75.40 | 3,900 |
| 02:51 PM | $75.39 | Up $0.01 | $75.40 | $75.38 | 2,200 |
| 02:50 PM | $75.38 | Up $0.01 | $75.39 | $75.37 | 6,000 |
| 02:49 PM | $75.37 | Up $0.00 | $75.38 | $75.36 | 3,100 |
| 02:48 PM | $75.37 | Up $0.01 | $75.37 | $75.37 | 800 |
| 02:47 PM | $75.36 | Up $0.00 | $75.37 | $75.36 | 300 |
| 02:46 PM | $75.36 | Up $0.00 | $75.37 | $75.36 | 1,100 |
| 02:45 PM | $75.36 | Up $0.00 | $75.38 | $75.36 | 3,000 |
| 02:44 PM | $75.36 | Up $0.00 | $75.37 | $75.36 | 600 |
| 02:43 PM | $75.36 | Down $ -0.01 | $75.37 | $75.36 | 400 |
| 02:42 PM | $75.37 | Up $0.02 | $75.37 | $75.34 | 1,900 |
| 02:41 PM | $75.35 | Up $0.04 | $75.39 | $75.33 | 2,800 |
| 02:40 PM | $75.31 | Up $0.05 | $75.32 | $75.27 | 1,700 |
| 02:39 PM | $75.26 | Up $0.00 | $75.26 | $75.24 | 2,200 |
| 02:38 PM | $75.26 | Down $ -0.03 | $75.29 | $75.25 | 3,300 |
| 02:37 PM | $75.29 | Up $0.04 | $75.29 | $75.25 | 3,300 |
| 02:36 PM | $75.25 | Down $ -0.01 | $75.26 | $75.25 | 300 |
| 02:35 PM | $75.26 | Up $0.01 | $75.27 | $75.25 | 1,000 |
| 02:34 PM | $75.26 | Down $ -0.01 | $75.27 | $75.25 | 800 |
| 02:33 PM | $75.26 | Down $ -0.01 | $75.27 | $75.25 | 4,300 |
| 02:32 PM | $75.27 | Up $0.01 | $75.28 | $75.26 | 1,200 |
| 02:31 PM | $75.26 | Up $0.02 | $75.26 | $75.24 | 800 |
| 02:30 PM | $75.24 | Down $ -0.02 | $75.29 | $75.24 | 3,200 |
| 02:29 PM | $75.26 | Up $0.04 | $75.27 | $75.23 | 1,400 |
| 02:28 PM | $75.22 | Up $0.01 | $75.22 | $75.22 | 800 |
| 02:27 PM | $75.21 | Up $0.00 | $75.21 | $75.21 | 400 |
| 02:26 PM | $75.21 | Down $ -0.02 | $75.22 | $75.21 | 600 |
| 02:25 PM | $75.23 | Up $0.02 | $75.24 | $75.21 | 900 |
| 02:24 PM | $75.22 | Up $0.02 | $75.22 | $75.21 | 900 |
| 02:23 PM | $75.20 | Down $ -0.02 | $75.20 | $75.20 | 100 |
| 02:22 PM | $75.22 | Up $0.01 | $75.22 | $75.22 | 200 |
| 02:21 PM | $75.21 | Down $ -0.04 | $75.25 | $75.21 | 1,500 |
| 02:19 PM | $75.25 | Down $ -0.01 | $75.26 | $75.24 | 3,200 |
| 02:19 PM | $75.25 | Up $0.00 | $75.26 | $75.24 | 0 |
| 02:18 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 300 |
| 02:17 PM | $75.26 | Up $0.01 | $75.26 | $75.25 | 500 |
| 02:16 PM | $75.25 | Up $0.00 | $75.26 | $75.25 | 600 |
| 02:15 PM | $75.25 | Down $ -0.02 | $75.26 | $75.24 | 1,800 |
| 02:14 PM | $75.26 | Up $0.03 | $75.26 | $75.24 | 1,700 |
| 02:13 PM | $75.23 | Down $ -0.02 | $75.26 | $75.23 | 3,000 |
| 02:12 PM | $75.25 | Down $ -0.04 | $75.29 | $75.25 | 1,600 |
| 02:11 PM | $75.29 | Up $0.01 | $75.29 | $75.28 | 1,200 |
| 02:10 PM | $75.28 | Up $0.00 | $75.28 | $75.27 | 700 |
| 02:09 PM | $75.28 | Down $ -0.01 | $75.28 | $75.27 | 1,100 |
| 02:08 PM | $75.29 | Up $0.02 | $75.31 | $75.21 | 8,100 |
| 02:07 PM | $75.27 | Down $ -0.02 | $75.31 | $75.27 | 700 |
| 02:06 PM | $75.29 | Down $ -0.03 | $75.33 | $75.29 | 900 |
| 02:05 PM | $75.32 | Down $ -0.03 | $75.35 | $75.32 | 800 |
| 02:04 PM | $75.35 | Up $0.01 | $75.37 | $75.35 | 1,200 |
| 02:03 PM | $75.34 | Down $ -0.01 | $75.36 | $75.34 | 1,000 |
| 02:02 PM | $75.35 | Down $ -0.02 | $75.37 | $75.35 | 1,100 |
| 02:01 PM | $75.37 | Down $0.00 | $75.38 | $75.37 | 2,300 |
| 02:00 PM | $75.38 | Up $0.00 | $75.38 | $75.36 | 900 |
| 01:59 PM | $75.37 | Up $0.01 | $75.38 | $75.34 | 4,000 |
| 01:58 PM | $75.36 | Up $0.00 | $75.36 | $75.34 | 5,700 |
| 01:57 PM | $75.36 | Down $0.00 | $75.37 | $75.36 | 1,300 |
| 01:56 PM | $75.37 | Down $ -0.01 | $75.38 | $75.37 | 900 |
| 01:55 PM | $75.37 | Down $ -0.01 | $75.39 | $75.37 | 10,000 |
| 01:54 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 900 |
| 01:53 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 800 |
| 01:52 PM | $75.38 | Up $0.00 | $75.38 | $75.36 | 1,600 |
| 01:51 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 1,400 |
| 01:50 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 800 |
| 01:49 PM | $75.37 | Up $0.01 | $75.37 | $75.33 | 4,500 |
| 01:48 PM | $75.36 | Down $0.00 | $75.38 | $75.36 | 2,100 |
| 01:47 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 800 |
| 01:46 PM | $75.36 | Up $0.00 | $75.37 | $75.36 | 600 |
| 01:45 PM | $75.36 | Up $0.01 | $75.37 | $75.35 | 800 |
| 01:44 PM | $75.35 | Down $ -0.04 | $75.38 | $75.35 | 3,600 |
| 01:43 PM | $75.39 | Up $0.02 | $75.39 | $75.38 | 500 |
| 01:42 PM | $75.37 | Up $0.00 | $75.38 | $75.37 | 1,200 |
| 01:41 PM | $75.37 | Up $0.00 | $75.39 | $75.36 | 36,700 |
| 01:40 PM | $75.37 | Up $0.00 | $75.38 | $75.37 | 9,700 |
| 01:39 PM | $75.37 | Down $0.00 | $75.38 | $75.37 | 700 |
| 01:38 PM | $75.38 | Up $0.00 | $75.38 | $75.36 | 900 |
| 01:37 PM | $75.37 | Up $0.02 | $75.37 | $75.34 | 4,700 |
| 01:36 PM | $75.35 | Down $ -0.02 | $75.38 | $75.35 | 1,600 |
| 01:35 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 1,000 |
| 01:34 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 1,500 |
| 01:33 PM | $75.37 | Up $0.02 | $75.37 | $75.36 | 700 |
| 01:32 PM | $75.35 | Up $0.00 | $75.36 | $75.35 | 600 |
| 01:31 PM | $75.35 | Down $ -0.01 | $75.36 | $75.33 | 2,700 |
| 01:30 PM | $75.36 | Down $ -0.03 | $75.38 | $75.35 | 3,900 |
| 01:29 PM | $75.39 | Down $ -0.01 | $75.41 | $75.39 | 2,500 |
| 01:28 PM | $75.40 | Up $0.00 | $75.40 | $75.40 | 400 |
| 01:27 PM | $75.40 | Up $0.00 | $75.40 | $75.40 | 300 |
| 01:26 PM | $75.40 | Up $0.00 | $75.41 | $75.40 | 5,100 |
| 01:25 PM | $75.40 | Up $0.00 | $75.41 | $75.40 | 3,100 |
| 01:24 PM | $75.40 | Down $ -0.03 | $75.44 | $75.40 | 2,900 |
| 01:23 PM | $75.43 | Up $0.04 | $75.43 | $75.37 | 400 |
| 01:22 PM | $75.39 | Up $0.01 | $75.39 | $75.38 | 200 |
| 01:21 PM | $75.38 | Up $0.00 | $75.40 | $75.37 | 900 |
| 01:20 PM | $75.38 | Up $0.01 | $75.38 | $75.37 | 400 |
| 01:19 PM | $75.37 | Up $0.00 | $75.37 | $75.33 | 1,500 |
| 01:18 PM | $75.37 | Down $ -0.02 | $75.39 | $75.37 | 1,000 |
| 01:17 PM | $75.39 | Up $0.03 | $75.39 | $75.37 | 1,100 |
| 01:16 PM | $75.36 | Down $ -0.02 | $75.38 | $75.36 | 700 |
| 01:15 PM | $75.38 | Up $0.03 | $75.38 | $75.32 | 8,000 |
| 01:14 PM | $75.35 | Up $0.00 | $75.35 | $75.34 | 2,400 |
| 01:13 PM | $75.35 | Up $0.01 | $75.35 | $75.33 | 500 |
| 01:12 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 100 |
| 01:11 PM | $75.34 | Up $0.01 | $75.34 | $75.33 | 500 |
| 01:10 PM | $75.33 | Down $ -0.02 | $75.33 | $75.33 | 200 |
| 01:09 PM | $75.35 | Up $0.00 | $75.35 | $75.34 | 200 |
| 01:08 PM | $75.35 | Down $ -0.02 | $75.37 | $75.34 | 3,300 |
| 01:07 PM | $75.37 | Up $0.01 | $75.37 | $75.35 | 1,700 |
| 01:06 PM | $75.36 | Up $0.00 | $75.36 | $75.35 | 2,800 |
| 01:05 PM | $75.36 | Up $0.00 | $75.36 | $75.36 | 400 |
| 01:04 PM | $75.36 | Up $0.02 | $75.36 | $75.34 | 600 |
| 01:03 PM | $75.34 | Down $ -0.01 | $75.36 | $75.34 | 400 |
| 01:02 PM | $75.35 | Up $0.00 | $75.35 | $75.34 | 600 |
| 01:01 PM | $75.35 | Up $0.01 | $75.35 | $75.33 | 300 |
| 01:00 PM | $75.34 | Up $0.04 | $75.35 | $75.32 | 2,500 |
| 12:59 PM | $75.30 | Down $ -0.02 | $75.32 | $75.30 | 1,700 |
| 12:58 PM | $75.32 | Down $ -0.05 | $75.36 | $75.30 | 3,200 |
| 12:56 PM | $75.37 | Up $0.02 | $75.37 | $75.34 | 1,000 |
| 12:56 PM | $75.37 | Up $0.00 | $75.37 | $75.34 | 0 |
| 12:55 PM | $75.35 | Up $0.00 | $75.35 | $75.35 | 300 |
| 12:54 PM | $75.35 | Up $0.01 | $75.35 | $75.35 | 200 |
| 12:53 PM | $75.34 | Up $0.01 | $75.34 | $75.34 | 400 |
| 12:52 PM | $75.33 | Down $ -0.04 | $75.36 | $75.33 | 1,200 |
| 12:51 PM | $75.37 | Up $0.01 | $75.37 | $75.37 | 200 |
| 12:50 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 600 |
| 12:49 PM | $75.36 | Up $0.01 | $75.36 | $75.36 | 200 |
| 12:48 PM | $75.35 | Up $0.01 | $75.37 | $75.34 | 1,000 |
| 12:47 PM | $75.34 | Up $0.04 | $75.34 | $75.32 | 1,900 |
| 12:46 PM | $75.30 | Down $ -0.01 | $75.31 | $75.30 | 400 |
| 12:45 PM | $75.31 | Down $ -0.01 | $75.34 | $75.31 | 900 |
| 12:44 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 300 |
| 12:43 PM | $75.32 | Down $ -0.03 | $75.34 | $75.32 | 2,000 |
| 12:42 PM | $75.35 | Up $0.00 | $75.35 | $75.35 | 200 |
| 12:41 PM | $75.35 | Down $ -0.04 | $75.37 | $75.35 | 1,200 |
| 12:40 PM | $75.39 | Up $0.04 | $75.39 | $75.36 | 1,600 |
| 12:39 PM | $75.35 | Up $0.01 | $75.35 | $75.35 | 400 |
| 12:38 PM | $75.34 | Up $0.01 | $75.35 | $75.33 | 1,500 |
| 12:37 PM | $75.33 | Down $ -0.03 | $75.37 | $75.33 | 1,900 |
| 12:36 PM | $75.36 | Down $ -0.01 | $75.37 | $75.36 | 400 |
| 12:35 PM | $75.37 | Up $0.00 | $75.37 | $75.37 | 300 |
| 12:33 PM | $75.37 | Down $ -0.01 | $75.37 | $75.37 | 300 |
| 12:33 PM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 12:32 PM | $75.38 | Up $0.00 | $75.38 | $75.36 | 600 |
| 12:31 PM | $75.38 | Up $0.01 | $75.39 | $75.36 | 2,200 |
| 12:30 PM | $75.37 | Up $0.00 | $75.37 | $75.37 | 100 |
| 12:29 PM | $75.37 | Down $ -0.02 | $75.40 | $75.37 | 1,600 |
| 12:28 PM | $75.39 | Down $ -0.02 | $75.41 | $75.39 | 500 |
| 12:27 PM | $75.41 | Down $ -0.02 | $75.45 | $75.41 | 1,000 |
| 12:26 PM | $75.43 | Up $0.01 | $75.44 | $75.42 | 1,700 |
| 12:25 PM | $75.42 | Up $0.01 | $75.43 | $75.40 | 400 |
| 12:24 PM | $75.41 | Down $ -0.02 | $75.45 | $75.41 | 3,700 |
| 12:23 PM | $75.43 | Up $0.01 | $75.43 | $75.41 | 1,900 |
| 12:22 PM | $75.42 | Up $0.02 | $75.42 | $75.41 | 1,000 |
| 12:21 PM | $75.40 | Up $0.03 | $75.40 | $75.37 | 2,100 |
| 12:20 PM | $75.37 | Down $ -0.01 | $75.38 | $75.37 | 500 |
| 12:19 PM | $75.38 | Down $ -0.02 | $75.39 | $75.38 | 600 |
| 12:18 PM | $75.40 | Up $0.00 | $75.40 | $75.39 | 1,200 |
| 12:17 PM | $75.40 | Down $ -0.01 | $75.40 | $75.39 | 1,200 |
| 12:16 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 100 |
| 12:15 PM | $75.41 | Up $0.01 | $75.41 | $75.38 | 1,800 |
| 12:14 PM | $75.40 | Up $0.02 | $75.40 | $75.38 | 600 |
| 12:13 PM | $75.38 | Down $ -0.01 | $75.41 | $75.38 | 1,600 |
| 12:12 PM | $75.39 | Up $0.00 | $75.40 | $75.39 | 600 |
| 12:11 PM | $75.39 | Up $0.00 | $75.40 | $75.39 | 400 |
| 12:10 PM | $75.39 | Down $ -0.02 | $75.41 | $75.39 | 500 |
| 12:09 PM | $75.41 | Down $ -0.01 | $75.42 | $75.41 | 1,900 |
| 12:08 PM | $75.42 | Up $0.02 | $75.42 | $75.40 | 500 |
| 12:07 PM | $75.40 | Up $0.01 | $75.41 | $75.38 | 800 |
| 12:06 PM | $75.39 | Down $ -0.06 | $75.42 | $75.39 | 1,100 |
| 12:05 PM | $75.45 | Down $ -0.01 | $75.46 | $75.43 | 1,200 |
| 12:04 PM | $75.46 | Up $0.02 | $75.46 | $75.44 | 1,200 |
| 12:03 PM | $75.44 | Up $0.01 | $75.44 | $75.42 | 400 |
| 12:02 PM | $75.43 | Up $0.01 | $75.43 | $75.40 | 1,100 |
| 12:01 PM | $75.42 | Up $0.01 | $75.43 | $75.42 | 200 |
| 12:00 PM | $75.41 | Down $ -0.01 | $75.42 | $75.41 | 400 |
| 11:59 AM | $75.42 | Up $0.02 | $75.42 | $75.40 | 600 |
| 11:58 AM | $75.40 | Up $0.01 | $75.42 | $75.40 | 700 |
| 11:57 AM | $75.40 | Up $0.03 | $75.40 | $75.35 | 500 |
| 11:56 AM | $75.36 | Down $ -0.03 | $75.37 | $75.36 | 300 |
| 11:55 AM | $75.39 | Down $ -0.02 | $75.39 | $75.39 | 100 |
| 11:54 AM | $75.40 | Up $0.01 | $75.40 | $75.38 | 300 |
| 11:53 AM | $75.39 | Down $ -0.08 | $75.46 | $75.38 | 1,700 |
| 11:52 AM | $75.47 | Up $0.05 | $75.47 | $75.43 | 700 |
| 11:51 AM | $75.42 | Up $0.04 | $75.42 | $75.38 | 1,200 |
| 11:50 AM | $75.38 | Down $ -0.09 | $75.46 | $75.34 | 9,500 |
| 11:49 AM | $75.47 | Up $0.01 | $75.47 | $75.47 | 400 |
| 11:48 AM | $75.46 | Up $0.00 | $75.46 | $75.45 | 300 |
| 11:47 AM | $75.46 | Down $ -0.04 | $75.49 | $75.46 | 2,000 |
| 11:46 AM | $75.50 | Up $0.01 | $75.50 | $75.48 | 400 |
| 11:45 AM | $75.49 | Down $ -0.05 | $75.52 | $75.49 | 1,600 |
| 11:44 AM | $75.54 | Up $0.03 | $75.54 | $75.48 | 3,300 |
| 11:43 AM | $75.51 | Down $ -0.01 | $75.51 | $75.49 | 1,200 |
| 11:42 AM | $75.52 | Up $0.03 | $75.52 | $75.49 | 3,200 |
| 11:41 AM | $75.49 | Up $0.01 | $75.49 | $75.46 | 600 |
| 11:40 AM | $75.48 | Up $0.01 | $75.49 | $75.46 | 900 |
| 11:39 AM | $75.47 | Up $0.00 | $75.48 | $75.47 | 1,000 |
| 11:38 AM | $75.47 | Up $0.00 | $75.47 | $75.45 | 500 |
| 11:37 AM | $75.47 | Up $0.03 | $75.47 | $75.45 | 200 |
| 11:36 AM | $75.44 | Up $0.00 | $75.46 | $75.44 | 500 |
| 11:35 AM | $75.44 | Down $ -0.01 | $75.48 | $75.44 | 1,300 |
| 11:34 AM | $75.45 | Up $0.00 | $75.46 | $75.44 | 800 |
| 11:33 AM | $75.45 | Up $0.01 | $75.46 | $75.42 | 3,000 |
| 11:32 AM | $75.44 | Up $0.01 | $75.45 | $75.42 | 900 |
| 11:31 AM | $75.43 | Up $0.00 | $75.45 | $75.43 | 700 |
| 11:30 AM | $75.43 | Up $0.05 | $75.43 | $75.38 | 2,900 |
| 11:29 AM | $75.38 | Up $0.01 | $75.39 | $75.38 | 500 |
| 11:28 AM | $75.37 | Down $ -0.02 | $75.37 | $75.37 | 200 |
| 11:27 AM | $75.39 | Up $0.03 | $75.39 | $75.37 | 700 |
| 11:26 AM | $75.37 | Up $0.02 | $75.38 | $75.35 | 600 |
| 11:25 AM | $75.34 | Up $0.02 | $75.34 | $75.33 | 900 |
| 11:24 AM | $75.32 | Up $0.01 | $75.32 | $75.27 | 1,600 |
| 11:23 AM | $75.31 | Down $ -0.01 | $75.34 | $75.31 | 1,100 |
| 11:22 AM | $75.32 | Down $ -0.02 | $75.32 | $75.32 | 200 |
| 11:21 AM | $75.34 | Down $ -0.01 | $75.36 | $75.34 | 800 |
| 11:20 AM | $75.35 | Up $0.01 | $75.37 | $75.34 | 600 |
| 11:19 AM | $75.34 | Up $0.02 | $75.35 | $75.31 | 1,400 |
| 11:18 AM | $75.32 | Down $ -0.05 | $75.35 | $75.29 | 2,000 |
| 11:17 AM | $75.37 | Up $0.04 | $75.38 | $75.33 | 900 |
| 11:16 AM | $75.33 | Down $ -0.02 | $75.35 | $75.28 | 2,000 |
| 11:15 AM | $75.35 | Up $0.00 | $75.35 | $75.32 | 500 |
| 11:14 AM | $75.35 | Down $ -0.03 | $75.39 | $75.35 | 1,300 |
| 11:13 AM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 500 |
| 11:12 AM | $75.39 | Up $0.02 | $75.40 | $75.34 | 600 |
| 11:11 AM | $75.37 | Up $0.03 | $75.37 | $75.32 | 1,500 |
| 11:10 AM | $75.34 | Down $ -0.01 | $75.36 | $75.34 | 1,600 |
| 11:09 AM | $75.35 | Down $ -0.01 | $75.38 | $75.35 | 800 |
| 11:08 AM | $75.36 | Down $ -0.08 | $75.42 | $75.36 | 2,200 |
| 11:07 AM | $75.44 | Down $ -0.02 | $75.46 | $75.42 | 4,500 |
| 11:06 AM | $75.45 | Up $0.02 | $75.46 | $75.44 | 600 |
| 11:05 AM | $75.43 | Down $ -0.03 | $75.48 | $75.43 | 2,200 |
| 11:04 AM | $75.46 | Down $ -0.02 | $75.48 | $75.45 | 7,300 |
| 11:03 AM | $75.48 | Down $ -0.02 | $75.50 | $75.48 | 900 |
| 11:01 AM | $75.50 | Up $0.00 | $75.51 | $75.48 | 2,700 |
| 11:01 AM | $75.50 | Up $0.00 | $75.51 | $75.48 | 0 |
| 11:00 AM | $75.50 | Down $ -0.04 | $75.52 | $75.50 | 1,700 |
| 10:59 AM | $75.54 | Down $ -0.02 | $75.57 | $75.54 | 900 |
| 10:58 AM | $75.56 | Up $0.05 | $75.57 | $75.53 | 1,300 |
| 10:57 AM | $75.51 | Down $ -0.04 | $75.54 | $75.51 | 1,000 |
| 10:56 AM | $75.55 | Up $0.03 | $75.56 | $75.54 | 1,300 |
| 10:54 AM | $75.52 | Up $0.04 | $75.54 | $75.50 | 2,000 |
| 10:54 AM | $75.52 | Up $0.00 | $75.54 | $75.50 | 0 |
| 10:53 AM | $75.48 | Down $ -0.03 | $75.49 | $75.48 | 400 |
| 10:52 AM | $75.51 | Down $ -0.07 | $75.54 | $75.49 | 4,400 |
| 10:51 AM | $75.58 | Up $0.02 | $75.58 | $75.55 | 800 |
| 10:50 AM | $75.57 | Up $0.02 | $75.57 | $75.53 | 700 |
| 10:49 AM | $75.55 | Up $0.02 | $75.55 | $75.53 | 1,300 |
| 10:48 AM | $75.53 | Down $0.00 | $75.57 | $75.53 | 1,300 |
| 10:47 AM | $75.54 | Up $0.05 | $75.54 | $75.50 | 2,700 |
| 10:46 AM | $75.49 | Down $ -0.07 | $75.55 | $75.49 | 1,100 |
| 10:45 AM | $75.56 | Down $ -0.02 | $75.56 | $75.53 | 4,500 |
| 10:44 AM | $75.58 | Up $0.01 | $75.59 | $75.56 | 1,300 |
| 10:43 AM | $75.57 | Down $ -0.03 | $75.62 | $75.57 | 2,400 |
| 10:42 AM | $75.60 | Down $ -0.03 | $75.61 | $75.60 | 700 |
| 10:41 AM | $75.63 | Up $0.00 | $75.63 | $75.60 | 700 |
| 10:40 AM | $75.63 | Up $0.01 | $75.66 | $75.62 | 5,300 |
| 10:39 AM | $75.62 | Up $0.04 | $75.62 | $75.55 | 4,500 |
| 10:38 AM | $75.58 | Up $0.01 | $75.58 | $75.55 | 1,100 |
| 10:37 AM | $75.57 | Up $0.10 | $75.57 | $75.48 | 2,800 |
| 10:36 AM | $75.47 | Down $ -0.01 | $75.49 | $75.47 | 700 |
| 10:35 AM | $75.48 | Down $ -0.01 | $75.51 | $75.48 | 600 |
| 10:34 AM | $75.49 | Down $ -0.02 | $75.53 | $75.49 | 1,400 |
| 10:33 AM | $75.51 | Up $0.02 | $75.51 | $75.49 | 1,100 |
| 10:32 AM | $75.49 | Down $ -0.01 | $75.49 | $75.48 | 700 |
| 10:31 AM | $75.50 | Up $0.01 | $75.50 | $75.49 | 200 |
| 10:30 AM | $75.49 | Up $0.02 | $75.51 | $75.47 | 2,000 |
| 10:29 AM | $75.47 | Down $ -0.05 | $75.50 | $75.47 | 1,500 |
| 10:28 AM | $75.52 | Up $0.02 | $75.52 | $75.49 | 1,800 |
| 10:27 AM | $75.50 | Up $0.02 | $75.53 | $75.50 | 1,500 |
| 10:26 AM | $75.48 | Up $0.00 | $75.51 | $75.48 | 1,400 |
| 10:25 AM | $75.48 | Up $0.03 | $75.52 | $75.46 | 3,800 |
| 10:24 AM | $75.45 | Up $0.00 | $75.48 | $75.45 | 1,400 |
| 10:23 AM | $75.45 | Down $ -0.03 | $75.48 | $75.45 | 1,000 |
| 10:22 AM | $75.48 | Up $0.00 | $75.49 | $75.46 | 1,800 |
| 10:21 AM | $75.48 | Down $ -0.06 | $75.51 | $75.46 | 3,200 |
| 10:20 AM | $75.54 | Up $0.00 | $75.56 | $75.54 | 1,100 |
| 10:19 AM | $75.54 | Up $0.04 | $75.54 | $75.48 | 1,700 |
| 10:18 AM | $75.50 | Down $ -0.04 | $75.56 | $75.50 | 1,100 |
| 10:17 AM | $75.54 | Down $ -0.02 | $75.57 | $75.53 | 4,000 |
| 10:16 AM | $75.56 | Up $0.05 | $75.57 | $75.51 | 5,300 |
| 10:15 AM | $75.51 | Up $0.01 | $75.54 | $75.49 | 3,100 |
| 10:14 AM | $75.50 | Down $ -0.01 | $75.52 | $75.49 | 2,400 |
| 10:13 AM | $75.51 | Down $ -0.03 | $75.53 | $75.50 | 3,700 |
| 10:12 AM | $75.54 | Down $ -0.01 | $75.56 | $75.52 | 3,000 |
| 10:11 AM | $75.55 | Up $0.00 | $75.57 | $75.53 | 2,600 |
| 10:10 AM | $75.55 | Up $0.00 | $75.55 | $75.52 | 1,600 |
| 10:09 AM | $75.55 | Up $0.05 | $75.55 | $75.49 | 2,100 |
| 10:08 AM | $75.50 | Down $ -0.02 | $75.54 | $75.48 | 3,200 |
| 10:07 AM | $75.52 | Up $0.00 | $75.53 | $75.48 | 1,900 |
| 10:06 AM | $75.52 | Up $0.05 | $75.52 | $75.44 | 6,600 |
| 10:05 AM | $75.47 | Up $0.03 | $75.47 | $75.41 | 2,000 |
| 10:04 AM | $75.44 | Up $0.00 | $75.48 | $75.42 | 3,000 |
| 10:03 AM | $75.44 | Up $0.04 | $75.45 | $75.39 | 3,000 |
| 10:02 AM | $75.40 | Down $ -0.03 | $75.45 | $75.36 | 5,000 |
| 10:01 AM | $75.43 | Up $0.04 | $75.48 | $75.40 | 3,700 |
| 10:00 AM | $75.39 | Down $ -0.02 | $75.44 | $75.39 | 2,000 |
| 09:59 AM | $75.41 | Up $0.00 | $75.45 | $75.40 | 1,800 |
| 09:58 AM | $75.41 | Down $ -0.01 | $75.44 | $75.40 | 2,000 |
| 09:57 AM | $75.42 | Up $0.03 | $75.42 | $75.37 | 1,100 |
| 09:56 AM | $75.39 | Up $0.03 | $75.39 | $75.31 | 15,200 |
| 09:55 AM | $75.36 | Down $ -0.03 | $75.46 | $75.31 | 68,100 |
| 09:54 AM | $75.39 | Up $0.12 | $75.39 | $75.27 | 15,100 |
| 09:53 AM | $75.27 | Up $0.10 | $75.27 | $75.18 | 8,600 |
| 09:52 AM | $75.17 | Up $0.04 | $75.20 | $75.13 | 3,800 |
| 09:51 AM | $75.13 | Down $ -0.02 | $75.16 | $75.10 | 2,400 |
| 09:50 AM | $75.15 | Up $0.02 | $75.16 | $75.12 | 1,000 |
| 09:49 AM | $75.13 | Down $ -0.07 | $75.19 | $75.13 | 1,700 |
| 09:48 AM | $75.20 | Up $0.06 | $75.20 | $75.13 | 3,200 |
| 09:47 AM | $75.14 | Down $ -0.04 | $75.18 | $75.13 | 3,100 |
| 09:46 AM | $75.18 | Up $0.04 | $75.18 | $75.11 | 1,600 |
| 09:45 AM | $75.14 | Up $0.00 | $75.14 | $75.05 | 6,300 |
| 09:44 AM | $75.14 | Up $0.01 | $75.16 | $75.13 | 2,000 |
| 09:43 AM | $75.13 | Down $ -0.04 | $75.19 | $75.11 | 1,300 |
| 09:42 AM | $75.17 | Up $0.03 | $75.19 | $75.12 | 3,900 |
| 09:41 AM | $75.14 | Up $0.02 | $75.17 | $75.11 | 2,800 |
| 09:40 AM | $75.12 | Up $0.00 | $75.18 | $75.11 | 2,900 |
| 09:39 AM | $75.12 | Down $ -0.01 | $75.12 | $75.06 | 1,000 |
| 09:38 AM | $75.13 | Down $ -0.03 | $75.17 | $75.09 | 1,800 |
| 09:37 AM | $75.16 | Down $ -0.02 | $75.23 | $75.15 | 10,900 |
| 09:36 AM | $75.18 | Down $ -0.07 | $75.23 | $75.17 | 2,100 |
| 09:35 AM | $75.25 | Up $0.03 | $75.26 | $75.21 | 6,400 |
| 09:34 AM | $75.22 | Up $0.10 | $75.22 | $75.13 | 4,700 |
| 09:33 AM | $75.12 | Up $0.02 | $75.12 | $75.12 | 100 |
| 09:32 AM | $75.10 | Up $0.16 | $75.14 | $75.00 | 3,600 |
| 09:31 AM | $74.94 | Down $ -0.15 | $74.94 | $74.94 | 500 |
| 09:30 AM | $75.09 | Up $0.57 | $75.12 | $74.82 | 1,647,500 |
| Previous close | $74.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $74.97 | $75.42 | $75.50 | $74.96 | 4,253,600 |
| 18/12/2025 | $74.52 | $74.99 | $75.08 | $74.52 | 7,290,300 |
| 17/12/2025 | $74.46 | $74.01 | $74.79 | $73.98 | 7,233,600 |
| 16/12/2025 | $73.83 | $74.37 | $74.38 | $73.83 | 5,254,600 |
| 15/12/2025 | $75.36 | $75.21 | $75.57 | $74.97 | 2,565,500 |
| 12/12/2025 | $75.27 | $75.12 | $75.59 | $75.09 | 2,693,600 |
| 11/12/2025 | $74.81 | $74.47 | $74.95 | $74.46 | 3,466,300 |
| 10/12/2025 | $74.17 | $74.61 | $74.61 | $73.90 | 5,276,300 |
| 09/12/2025 | $74.96 | $75.61 | $75.67 | $74.80 | 7,207,000 |
| 08/12/2025 | $75.74 | $75.80 | $76.05 | $75.58 | 5,044,500 |
| 05/12/2025 | $75.52 | $75.85 | $75.92 | $75.48 | 3,476,800 |
| 04/12/2025 | $76.48 | $76.48 | $76.52 | $75.91 | 6,465,100 |
| 03/12/2025 | $74.88 | $75.32 | $75.46 | $74.50 | 3,139,200 |
| 02/12/2025 | $75.24 | $75.50 | $75.51 | $74.86 | 4,759,800 |
| 01/12/2025 | $75.92 | $76.45 | $76.45 | $75.87 | 2,248,200 |
| 28/11/2025 | $75.50 | $76.13 | $76.47 | $75.35 | 1,325,900 |
| 27/11/2025 | $75.82 | $75.99 | $76.12 | $75.82 | 245,900 |
| 26/11/2025 | $75.80 | $75.54 | $76.01 | $75.48 | 980,000 |
| 25/11/2025 | $75.70 | $75.94 | $76.22 | $75.54 | 1,942,500 |
| 24/11/2025 | $75.89 | $75.58 | $75.95 | $75.20 | 3,277,300 |
| 21/11/2025 | $75.98 | $76.13 | $76.16 | $75.80 | 1,433,800 |
| 20/11/2025 | $76.50 | $76.41 | $76.56 | $76.02 | 942,300 |
| 19/11/2025 | $76.83 | $76.31 | $76.91 | $76.25 | 1,273,300 |
| 18/11/2025 | $75.71 | $76.23 | $76.38 | $75.45 | 1,707,800 |
| 17/11/2025 | $76.61 | $77.20 | $77.32 | $76.57 | 1,325,200 |
| 14/11/2025 | $77.45 | $77.42 | $77.49 | $76.75 | 1,759,600 |
| 13/11/2025 | $76.37 | $76.70 | $76.96 | $75.75 | 3,722,900 |
| 12/11/2025 | $76.72 | $76.38 | $76.88 | $76.24 | 2,021,100 |
| 11/11/2025 | $74.97 | $74.81 | $75.07 | $74.70 | 3,027,900 |
| 10/11/2025 | $74.77 | $74.36 | $75.22 | $74.03 | 2,706,600 |
Graphs are not available, please refer to the detailed table