Find a quote

TC ENERGY CORP.

65.19 Down -1.29 (-1.98 %)

Delayed : 2025/07/02 17:40:00

  • Previous close $66.48
  • Opening $66.44
  • Today High $66.44
  • Today Low $63.97
  • Price Bid $65.10
  • Price Ask $65.10
  • 52 Weeks High $71.12
  • 52 Weeks Low $50.59
  • Size Bid 11
  • Size Ask 8
  • Volume 10,972,559

Intraday history

Hour Last Change High Low Volume
04:00 PM $65.19 Up $0.01 $65.19 $65.19 4,485,500
03:59 PM $65.18 Up $0.02 $65.21 $65.14 100,800
03:58 PM $65.16 Down $ -0.03 $65.20 $65.16 65,300
03:57 PM $65.19 Down $0.00 $65.20 $65.15 38,200
03:56 PM $65.19 Down $ -0.08 $65.30 $65.19 23,600
03:55 PM $65.27 Down $ -0.01 $65.31 $65.25 50,000
03:54 PM $65.28 Down $ -0.14 $65.41 $65.28 36,600
03:53 PM $65.42 Up $0.05 $65.43 $65.38 27,800
03:52 PM $65.37 Down $ -0.10 $65.47 $65.37 40,500
03:51 PM $65.47 Down $ -0.02 $65.49 $65.47 8,400
03:50 PM $65.49 Up $0.07 $65.55 $65.42 59,800
03:49 PM $65.42 Down $ -0.02 $65.46 $65.42 14,500
03:48 PM $65.44 Down $ -0.04 $65.50 $65.44 46,300
03:47 PM $65.48 Up $0.04 $65.48 $65.44 13,800
03:46 PM $65.44 Down $ -0.01 $65.46 $65.43 15,300
03:45 PM $65.45 Up $0.02 $65.48 $65.44 35,600
03:44 PM $65.43 Up $0.02 $65.44 $65.41 8,700
03:43 PM $65.41 Up $0.00 $65.42 $65.39 18,200
03:42 PM $65.41 Up $0.04 $65.41 $65.37 7,700
03:41 PM $65.37 Down $ -0.03 $65.41 $65.36 6,300
03:40 PM $65.40 Down $ -0.05 $65.46 $65.40 14,500
03:39 PM $65.46 Down $ -0.03 $65.48 $65.44 9,600
03:38 PM $65.48 Up $0.02 $65.49 $65.45 7,500
03:37 PM $65.46 Down $ -0.02 $65.48 $65.46 300
03:36 PM $65.48 Down $ -0.02 $65.50 $65.46 6,100
03:35 PM $65.50 Up $0.03 $65.50 $65.42 10,700
03:34 PM $65.47 Down $ -0.07 $65.53 $65.47 10,500
03:33 PM $65.54 Up $0.00 $65.56 $65.53 8,200
03:32 PM $65.54 Down $ -0.12 $65.65 $65.53 19,200
03:31 PM $65.66 Down $ -0.08 $65.72 $65.66 11,300
03:30 PM $65.74 Up $0.07 $65.74 $65.67 8,300
03:29 PM $65.67 Down $ -0.01 $65.68 $65.62 4,600
03:28 PM $65.68 Up $0.02 $65.69 $65.64 8,100
03:27 PM $65.66 Down $ -0.05 $65.70 $65.66 5,300
03:26 PM $65.71 Down $ -0.05 $65.76 $65.71 7,000
03:25 PM $65.76 Down $ -0.02 $65.78 $65.74 3,800
03:24 PM $65.78 Down $ -0.06 $65.84 $65.77 15,300
03:23 PM $65.85 Down $ -0.03 $65.88 $65.84 7,900
03:22 PM $65.88 Down $ -0.13 $66.01 $65.88 8,400
03:21 PM $66.01 Up $0.10 $66.01 $65.88 27,600
03:20 PM $65.91 Up $0.01 $65.91 $65.88 5,400
03:19 PM $65.90 Up $0.04 $65.90 $65.85 11,300
03:18 PM $65.86 Up $0.00 $65.87 $65.82 7,200
03:17 PM $65.86 Up $0.03 $65.86 $65.83 5,100
03:16 PM $65.83 Up $0.05 $65.85 $65.78 9,000
03:15 PM $65.78 Down $ -0.02 $65.79 $65.75 6,600
03:14 PM $65.79 Down $ -0.02 $65.82 $65.78 9,900
03:13 PM $65.81 Down $0.00 $65.81 $65.79 4,000
03:12 PM $65.81 Up $0.03 $65.82 $65.78 11,400
03:11 PM $65.78 Up $0.01 $65.80 $65.75 7,400
03:10 PM $65.77 Up $0.02 $65.77 $65.74 9,600
03:09 PM $65.75 Up $0.07 $65.75 $65.68 16,800
03:08 PM $65.68 Up $0.04 $65.68 $65.64 3,600
03:07 PM $65.64 Up $0.01 $65.65 $65.61 6,400
03:06 PM $65.63 Up $0.04 $65.63 $65.59 3,200
03:05 PM $65.59 Up $0.02 $65.59 $65.57 1,400
03:04 PM $65.57 Down $ -0.03 $65.62 $65.57 4,000
03:03 PM $65.60 Down $ -0.08 $65.70 $65.60 12,000
03:02 PM $65.68 Up $0.03 $65.68 $65.65 5,400
03:01 PM $65.65 Down $ -0.02 $65.70 $65.65 7,100
03:00 PM $65.67 Down $ -0.02 $65.69 $65.65 13,100
02:59 PM $65.69 Up $0.06 $65.69 $65.62 16,500
02:58 PM $65.63 Up $0.03 $65.63 $65.59 3,600
02:57 PM $65.60 Up $0.00 $65.63 $65.59 9,900
02:56 PM $65.60 Down $ -0.02 $65.62 $65.60 3,000
02:55 PM $65.62 Up $0.04 $65.62 $65.56 8,600
02:54 PM $65.58 Down $ -0.01 $65.58 $65.57 3,100
02:53 PM $65.59 Up $0.04 $65.59 $65.54 4,100
02:52 PM $65.55 Up $0.04 $65.55 $65.49 6,200
02:51 PM $65.51 Up $0.02 $65.51 $65.47 5,400
02:50 PM $65.49 Up $0.06 $65.51 $65.45 6,700
02:49 PM $65.43 Down $ -0.01 $65.48 $65.43 3,600
02:48 PM $65.44 Down $ -0.04 $65.47 $65.43 2,400
02:47 PM $65.48 Down $ -0.02 $65.53 $65.47 5,600
02:46 PM $65.50 Up $0.08 $65.50 $65.42 7,100
02:45 PM $65.42 Up $0.01 $65.42 $65.40 2,500
02:44 PM $65.41 Up $0.00 $65.41 $65.38 6,600
02:43 PM $65.41 Up $0.00 $65.41 $65.39 2,900
02:42 PM $65.41 Up $0.08 $65.44 $65.32 20,500
02:41 PM $65.33 Up $0.01 $65.33 $65.31 10,000
02:40 PM $65.32 Up $0.02 $65.35 $65.30 6,100
02:39 PM $65.30 Up $0.06 $65.30 $65.24 4,700
02:38 PM $65.24 Down $ -0.03 $65.28 $65.23 4,500
02:37 PM $65.27 Up $0.00 $65.29 $65.26 2,000
02:36 PM $65.27 Down $ -0.03 $65.30 $65.26 3,500
02:35 PM $65.30 Up $0.06 $65.30 $65.21 7,700
02:34 PM $65.24 Up $0.00 $65.24 $65.23 1,800
02:33 PM $65.24 Up $0.06 $65.24 $65.17 4,400
02:32 PM $65.18 Down $ -0.01 $65.20 $65.17 3,400
02:31 PM $65.19 Down $ -0.08 $65.26 $65.18 4,800
02:30 PM $65.26 Up $0.11 $65.26 $65.15 14,000
02:29 PM $65.15 Down $ -0.04 $65.19 $65.13 7,800
02:28 PM $65.19 Up $0.01 $65.19 $65.18 1,000
02:27 PM $65.18 Up $0.05 $65.20 $65.13 10,900
02:26 PM $65.13 Up $0.00 $65.15 $65.13 3,400
02:25 PM $65.13 Up $0.01 $65.13 $65.11 2,700
02:24 PM $65.12 Up $0.00 $65.13 $65.11 1,300
02:23 PM $65.12 Up $0.04 $65.13 $65.08 4,400
02:22 PM $65.08 Down $ -0.01 $65.09 $65.08 2,800
02:21 PM $65.09 Up $0.00 $65.09 $65.09 1,200
02:20 PM $65.09 Up $0.00 $65.10 $65.08 2,600
02:19 PM $65.09 Up $0.02 $65.10 $65.06 2,300
02:18 PM $65.07 Up $0.01 $65.07 $65.04 2,700
02:17 PM $65.06 Down $ -0.01 $65.07 $65.06 5,000
02:16 PM $65.07 Up $0.00 $65.08 $65.06 2,200
02:15 PM $65.07 Up $0.04 $65.07 $65.03 1,500
02:14 PM $65.03 Up $0.03 $65.03 $65.00 5,700
02:13 PM $65.00 Up $0.03 $65.01 $64.95 6,000
02:12 PM $64.97 Up $0.01 $64.97 $64.95 1,700
02:11 PM $64.96 Down $ -0.04 $64.99 $64.94 6,100
02:10 PM $65.00 Down $ -0.01 $65.01 $64.99 2,500
02:09 PM $65.01 Down $ -0.01 $65.01 $65.01 300
02:08 PM $65.02 Down $ -0.02 $65.08 $65.02 3,400
02:07 PM $65.04 Up $0.03 $65.04 $64.98 14,000
02:06 PM $65.01 Down $ -0.02 $65.03 $65.01 1,500
02:05 PM $65.04 Up $0.02 $65.04 $65.01 2,200
02:04 PM $65.02 Down $ -0.01 $65.02 $65.01 400
02:03 PM $65.03 Up $0.01 $65.03 $65.00 2,400
02:02 PM $65.02 Up $0.01 $65.02 $65.01 1,600
02:01 PM $65.01 Up $0.01 $65.01 $64.99 6,800
02:00 PM $65.01 Down $ -0.01 $65.01 $65.00 1,800
01:59 PM $65.01 Up $0.00 $65.01 $65.01 900
01:58 PM $65.01 Down $ -0.01 $65.02 $65.01 2,000
01:57 PM $65.02 Up $0.01 $65.06 $65.01 3,700
01:56 PM $65.01 Up $0.00 $65.02 $65.00 3,300
01:55 PM $65.01 Up $0.00 $65.03 $65.00 3,600
01:54 PM $65.01 Up $0.03 $65.01 $64.98 2,800
01:53 PM $64.98 Up $0.01 $64.98 $64.97 900
01:52 PM $64.97 Up $0.00 $64.98 $64.97 600
01:51 PM $64.97 Up $0.02 $64.98 $64.95 1,700
01:50 PM $64.95 Up $0.00 $64.96 $64.95 1,800
01:49 PM $64.95 Up $0.01 $64.95 $64.93 2,300
01:48 PM $64.94 Up $0.01 $64.97 $64.94 4,500
01:47 PM $64.93 Up $0.00 $64.95 $64.91 8,900
01:45 PM $64.93 Up $0.00 $64.94 $64.93 1,700
01:45 PM $64.93 Up $0.00 $64.94 $64.93 0
01:44 PM $64.93 Down $ -0.01 $64.93 $64.93 900
01:43 PM $64.94 Up $0.01 $64.94 $64.93 1,900
01:42 PM $64.93 Up $0.00 $64.93 $64.93 500
01:41 PM $64.93 Up $0.00 $64.95 $64.92 3,200
01:40 PM $64.93 Up $0.01 $64.93 $64.91 1,600
01:39 PM $64.92 Up $0.00 $64.92 $64.91 1,900
01:38 PM $64.92 Up $0.01 $64.93 $64.91 1,800
01:37 PM $64.91 Down $ -0.02 $64.96 $64.91 2,000
01:36 PM $64.93 Up $0.03 $64.93 $64.91 2,100
01:35 PM $64.90 Down $ -0.05 $64.94 $64.90 2,100
01:34 PM $64.95 Down $ -0.01 $64.96 $64.95 900
01:33 PM $64.96 Down $ -0.02 $64.99 $64.95 2,200
01:32 PM $64.98 Up $0.00 $64.99 $64.97 2,100
01:31 PM $64.98 Up $0.01 $64.98 $64.97 700
01:30 PM $64.97 Down $ -0.01 $64.98 $64.96 1,600
01:29 PM $64.98 Up $0.02 $64.98 $64.95 4,500
01:28 PM $64.97 Down $ -0.06 $65.02 $64.95 3,000
01:27 PM $65.03 Up $0.02 $65.03 $65.01 1,100
01:26 PM $65.01 Down $ -0.01 $65.03 $65.01 2,000
01:25 PM $65.02 Down $ -0.03 $65.05 $65.02 2,900
01:24 PM $65.05 Down $ -0.01 $65.06 $65.03 1,700
01:23 PM $65.06 Up $0.01 $65.06 $65.04 1,300
01:22 PM $65.05 Up $0.01 $65.06 $65.03 1,900
01:21 PM $65.04 Down $ -0.02 $65.06 $65.04 1,900
01:20 PM $65.06 Down $ -0.03 $65.08 $65.06 3,000
01:19 PM $65.09 Up $0.00 $65.10 $65.08 1,100
01:18 PM $65.09 Up $0.01 $65.09 $65.07 5,100
01:17 PM $65.08 Down $ -0.02 $65.10 $65.06 4,300
01:16 PM $65.10 Down $0.00 $65.11 $65.08 9,700
01:15 PM $65.10 Up $0.07 $65.12 $65.04 5,500
01:14 PM $65.03 Up $0.04 $65.03 $64.97 3,000
01:13 PM $64.99 Up $0.01 $64.99 $64.96 2,600
01:12 PM $64.98 Up $0.00 $64.99 $64.98 2,300
01:11 PM $64.98 Down $ -0.04 $65.01 $64.98 2,400
01:10 PM $65.02 Up $0.02 $65.02 $65.00 4,700
01:09 PM $65.00 Up $0.01 $65.00 $64.97 1,500
01:08 PM $64.99 Up $0.00 $64.99 $64.97 3,100
01:07 PM $64.99 Down $ -0.01 $64.99 $64.97 1,500
01:06 PM $65.00 Up $0.05 $65.00 $64.95 5,200
01:05 PM $64.95 Down $ -0.02 $64.98 $64.95 5,300
01:04 PM $64.97 Down $ -0.01 $64.99 $64.97 1,100
01:03 PM $64.98 Down $0.00 $65.00 $64.97 4,400
01:02 PM $64.99 Up $0.00 $64.99 $64.98 800
01:01 PM $64.98 Up $0.00 $64.99 $64.98 1,600
01:00 PM $64.98 Up $0.02 $64.98 $64.96 1,600
12:59 PM $64.96 Up $0.02 $64.97 $64.93 4,600
12:58 PM $64.94 Up $0.02 $64.94 $64.92 1,600
12:57 PM $64.92 Down $ -0.05 $64.97 $64.90 4,200
12:56 PM $64.97 Down $ -0.03 $65.00 $64.97 1,800
12:55 PM $65.00 Down $ -0.02 $65.02 $65.00 2,400
12:54 PM $65.02 Up $0.00 $65.02 $65.01 2,900
12:53 PM $65.02 Up $0.06 $65.02 $64.95 20,900
12:52 PM $64.96 Up $0.01 $64.97 $64.96 3,100
12:51 PM $64.95 Up $0.02 $64.96 $64.92 14,200
12:50 PM $64.93 Up $0.03 $64.93 $64.91 1,900
12:49 PM $64.91 Down $0.00 $64.92 $64.89 2,700
12:48 PM $64.91 Up $0.01 $64.91 $64.89 2,000
12:47 PM $64.90 Up $0.00 $64.91 $64.88 3,300
12:46 PM $64.90 Down $ -0.02 $64.93 $64.89 3,200
12:45 PM $64.93 Down $ -0.01 $64.94 $64.92 17,200
12:44 PM $64.93 Up $0.04 $64.93 $64.90 1,800
12:43 PM $64.89 Down $ -0.02 $64.90 $64.88 3,500
12:42 PM $64.91 Up $0.03 $64.91 $64.87 3,000
12:41 PM $64.88 Up $0.00 $64.91 $64.88 1,700
12:40 PM $64.88 Down $ -0.02 $64.89 $64.88 1,500
12:39 PM $64.90 Down $ -0.01 $64.91 $64.90 3,000
12:38 PM $64.91 Up $0.02 $64.91 $64.89 1,400
12:37 PM $64.89 Down $ -0.02 $64.92 $64.88 3,500
12:36 PM $64.91 Up $0.02 $64.92 $64.88 7,100
12:35 PM $64.89 Up $0.02 $64.89 $64.86 1,400
12:34 PM $64.87 Down $ -0.03 $64.90 $64.84 4,000
12:33 PM $64.90 Up $0.04 $64.90 $64.86 3,300
12:32 PM $64.86 Up $0.02 $64.87 $64.82 2,300
12:31 PM $64.84 Down $ -0.02 $64.87 $64.84 4,300
12:30 PM $64.86 Down $ -0.01 $64.86 $64.83 3,600
12:29 PM $64.87 Up $0.04 $64.88 $64.81 2,000
12:28 PM $64.83 Up $0.00 $64.83 $64.80 2,300
12:27 PM $64.83 Down $ -0.03 $64.86 $64.83 1,600
12:26 PM $64.86 Up $0.00 $64.86 $64.82 4,000
12:25 PM $64.86 Up $0.04 $64.86 $64.83 2,100
12:24 PM $64.82 Up $0.00 $64.84 $64.82 4,500
12:23 PM $64.82 Down $ -0.03 $64.84 $64.81 12,200
12:22 PM $64.85 Down $ -0.01 $64.85 $64.83 300
12:21 PM $64.86 Up $0.06 $64.86 $64.80 2,700
12:20 PM $64.80 Up $0.00 $64.82 $64.79 6,500
12:19 PM $64.80 Down $ -0.02 $64.83 $64.80 2,500
12:18 PM $64.82 Up $0.01 $64.83 $64.80 3,100
12:17 PM $64.81 Down $ -0.05 $64.88 $64.79 9,200
12:16 PM $64.86 Down $ -0.03 $64.92 $64.86 3,600
12:15 PM $64.89 Up $0.05 $64.91 $64.81 7,200
12:14 PM $64.84 Up $0.02 $64.86 $64.83 3,000
12:13 PM $64.82 Down $ -0.02 $64.84 $64.82 3,200
12:12 PM $64.84 Up $0.02 $64.85 $64.84 2,000
12:11 PM $64.82 Up $0.04 $64.82 $64.77 3,700
12:10 PM $64.78 Down $ -0.01 $64.79 $64.77 700
12:09 PM $64.79 Up $0.04 $64.79 $64.75 3,800
12:08 PM $64.75 Up $0.05 $64.75 $64.68 2,700
12:07 PM $64.70 Down $ -0.01 $64.72 $64.69 3,000
12:06 PM $64.71 Down $ -0.03 $64.74 $64.69 3,600
12:05 PM $64.74 Up $0.00 $64.74 $64.72 2,100
12:04 PM $64.73 Up $0.06 $64.75 $64.69 2,000
12:03 PM $64.67 Up $0.04 $64.67 $64.63 3,800
12:02 PM $64.63 Down $ -0.02 $64.64 $64.60 5,000
12:01 PM $64.65 Down $ -0.12 $64.75 $64.64 13,900
12:00 PM $64.77 Down $ -0.05 $64.79 $64.77 2,600
11:59 AM $64.82 Up $0.02 $64.85 $64.80 5,900
11:58 AM $64.80 Up $0.02 $64.80 $64.77 2,400
11:57 AM $64.78 Down $ -0.04 $64.83 $64.78 3,600
11:56 AM $64.82 Up $0.01 $64.84 $64.80 10,100
11:55 AM $64.81 Up $0.07 $64.83 $64.75 7,300
11:54 AM $64.74 Up $0.00 $64.76 $64.72 5,200
11:53 AM $64.74 Up $0.03 $64.74 $64.70 7,500
11:52 AM $64.71 Down $ -0.01 $64.74 $64.70 11,300
11:51 AM $64.72 Up $0.05 $64.72 $64.68 3,800
11:50 AM $64.67 Up $0.00 $64.68 $64.66 5,700
11:49 AM $64.67 Up $0.02 $64.67 $64.65 4,600
11:48 AM $64.65 Down $ -0.05 $64.69 $64.65 5,200
11:47 AM $64.70 Down $ -0.04 $64.74 $64.69 14,600
11:46 AM $64.74 Down $ -0.06 $64.81 $64.72 16,900
11:45 AM $64.80 Up $0.02 $64.80 $64.80 200
11:44 AM $64.78 Up $0.07 $64.78 $64.71 9,000
11:43 AM $64.71 Up $0.14 $64.71 $64.57 11,100
11:42 AM $64.57 Down $ -0.02 $64.57 $64.52 4,900
11:41 AM $64.59 Up $0.08 $64.59 $64.51 6,000
11:40 AM $64.51 Up $0.02 $64.52 $64.49 7,500
11:39 AM $64.49 Up $0.04 $64.51 $64.46 5,700
11:38 AM $64.45 Up $0.08 $64.45 $64.39 2,000
11:37 AM $64.37 Up $0.04 $64.37 $64.32 5,000
11:36 AM $64.33 Up $0.03 $64.37 $64.31 3,800
11:35 AM $64.30 Up $0.00 $64.34 $64.29 4,900
11:34 AM $64.30 Down $ -0.03 $64.33 $64.29 4,600
11:33 AM $64.33 Down $ -0.07 $64.42 $64.33 9,100
11:32 AM $64.40 Up $0.07 $64.40 $64.34 13,600
11:31 AM $64.34 Down $ -0.06 $64.40 $64.33 7,200
11:30 AM $64.39 Down $ -0.01 $64.41 $64.34 5,600
11:29 AM $64.40 Up $0.07 $64.40 $64.31 2,500
11:28 AM $64.33 Up $0.00 $64.35 $64.29 9,300
11:27 AM $64.33 Down $ -0.02 $64.37 $64.32 8,700
11:26 AM $64.35 Up $0.05 $64.39 $64.30 9,300
11:25 AM $64.30 Up $0.01 $64.30 $64.28 6,300
11:24 AM $64.29 Up $0.05 $64.29 $64.19 12,000
11:23 AM $64.24 Down $ -0.01 $64.26 $64.22 7,000
11:22 AM $64.25 Down $ -0.02 $64.29 $64.24 6,100
11:21 AM $64.27 Up $0.05 $64.28 $64.22 7,700
11:20 AM $64.22 Down $ -0.01 $64.23 $64.22 1,800
11:19 AM $64.23 Down $ -0.06 $64.30 $64.23 2,900
11:18 AM $64.29 Up $0.08 $64.29 $64.21 3,400
11:17 AM $64.21 Down $ -0.01 $64.27 $64.21 2,400
11:16 AM $64.22 Down $ -0.05 $64.27 $64.22 6,300
11:15 AM $64.27 Up $0.01 $64.29 $64.24 8,000
11:14 AM $64.26 Down $ -0.01 $64.26 $64.24 1,400
11:13 AM $64.27 Up $0.10 $64.27 $64.19 4,900
11:12 AM $64.17 Up $0.06 $64.19 $64.09 11,200
11:11 AM $64.11 Down $ -0.01 $64.12 $64.10 3,300
11:10 AM $64.12 Up $0.05 $64.12 $64.06 2,600
11:09 AM $64.07 Up $0.02 $64.07 $64.03 2,300
11:08 AM $64.05 Up $0.01 $64.05 $63.97 27,200
11:07 AM $64.04 Down $ -0.06 $64.09 $64.04 3,300
11:06 AM $64.10 Up $0.00 $64.14 $64.10 1,600
11:05 AM $64.10 Down $ -0.05 $64.15 $64.10 16,400
11:04 AM $64.15 Up $0.01 $64.17 $64.11 7,000
11:03 AM $64.14 Down $ -0.08 $64.19 $64.14 12,800
11:02 AM $64.22 Up $0.05 $64.23 $64.14 15,100
11:01 AM $64.17 Down $ -0.02 $64.21 $64.17 6,100
11:00 AM $64.20 Down $ -0.09 $64.30 $64.18 19,200
10:59 AM $64.28 Down $ -0.08 $64.35 $64.28 10,300
10:58 AM $64.36 Down $ -0.01 $64.37 $64.34 9,600
10:57 AM $64.37 Down $ -0.10 $64.49 $64.36 19,600
10:56 AM $64.47 Down $ -0.05 $64.53 $64.47 3,800
10:55 AM $64.52 Up $0.05 $64.55 $64.46 10,600
10:54 AM $64.47 Down $ -0.01 $64.48 $64.45 11,600
10:53 AM $64.48 Up $0.01 $64.51 $64.46 7,500
10:52 AM $64.47 Down $ -0.01 $64.48 $64.44 10,900
10:51 AM $64.48 Down $ -0.05 $64.57 $64.48 4,100
10:50 AM $64.53 Up $0.02 $64.55 $64.48 7,700
10:49 AM $64.52 Down $ -0.03 $64.55 $64.51 3,300
10:48 AM $64.54 Up $0.05 $64.55 $64.50 9,600
10:47 AM $64.49 Down $ -0.01 $64.51 $64.47 8,700
10:46 AM $64.50 Down $ -0.04 $64.53 $64.49 20,200
10:45 AM $64.54 Down $ -0.03 $64.58 $64.53 5,800
10:44 AM $64.58 Up $0.01 $64.60 $64.56 7,600
10:43 AM $64.57 Down $ -0.12 $64.69 $64.57 17,600
10:42 AM $64.69 Up $0.00 $64.70 $64.62 12,000
10:41 AM $64.69 Down $ -0.06 $64.75 $64.68 10,600
10:40 AM $64.75 Down $0.00 $64.77 $64.73 11,000
10:39 AM $64.76 Down $ -0.05 $64.83 $64.75 8,100
10:38 AM $64.80 Up $0.00 $64.81 $64.79 2,700
10:37 AM $64.80 Down $ -0.01 $64.80 $64.78 3,600
10:36 AM $64.81 Up $0.05 $64.83 $64.75 17,400
10:35 AM $64.76 Down $ -0.07 $64.83 $64.75 21,400
10:34 AM $64.83 Up $0.01 $64.86 $64.79 8,600
10:33 AM $64.82 Up $0.00 $64.84 $64.79 6,800
10:32 AM $64.82 Up $0.00 $64.83 $64.80 4,800
10:31 AM $64.82 Down $ -0.03 $64.86 $64.82 5,100
10:30 AM $64.85 Down $ -0.02 $64.90 $64.84 6,000
10:29 AM $64.86 Down $ -0.04 $64.92 $64.85 5,400
10:28 AM $64.90 Up $0.08 $64.94 $64.82 7,500
10:27 AM $64.82 Up $0.05 $64.82 $64.72 5,500
10:26 AM $64.77 Up $0.02 $64.79 $64.66 12,400
10:25 AM $64.75 Up $0.05 $64.78 $64.67 10,200
10:24 AM $64.70 Up $0.02 $64.70 $64.67 2,200
10:23 AM $64.68 Up $0.01 $64.71 $64.66 5,500
10:22 AM $64.67 Down $ -0.12 $64.79 $64.64 20,300
10:21 AM $64.79 Up $0.01 $64.81 $64.75 3,800
10:20 AM $64.78 Up $0.03 $64.80 $64.75 6,100
10:19 AM $64.75 Down $ -0.02 $64.79 $64.75 6,700
10:18 AM $64.77 Down $ -0.03 $64.81 $64.75 4,900
10:17 AM $64.80 Up $0.04 $64.81 $64.77 4,600
10:16 AM $64.76 Down $ -0.02 $64.80 $64.76 4,900
10:15 AM $64.78 Up $0.00 $64.78 $64.75 2,900
10:14 AM $64.78 Up $0.02 $64.83 $64.77 9,100
10:13 AM $64.76 Up $0.01 $64.77 $64.74 9,700
10:12 AM $64.75 Up $0.00 $64.76 $64.73 19,500
10:11 AM $64.75 Down $0.00 $64.75 $64.72 16,200
10:10 AM $64.75 Down $ -0.01 $64.83 $64.72 20,400
10:09 AM $64.76 Down $ -0.04 $64.81 $64.76 4,300
10:08 AM $64.80 Up $0.02 $64.89 $64.75 16,500
10:07 AM $64.78 Up $0.03 $64.81 $64.74 11,000
10:06 AM $64.75 Down $ -0.01 $64.80 $64.73 16,100
10:05 AM $64.76 Down $ -0.06 $64.86 $64.76 6,700
10:04 AM $64.82 Up $0.07 $64.84 $64.76 1,300
10:03 AM $64.75 Down $ -0.02 $64.76 $64.69 3,900
10:02 AM $64.77 Up $0.05 $64.78 $64.70 4,600
10:01 AM $64.72 Up $0.09 $64.78 $64.65 7,000
10:00 AM $64.63 Down $ -0.07 $64.70 $64.61 9,100
09:59 AM $64.70 Up $0.05 $64.71 $64.65 4,900
09:58 AM $64.65 Down $ -0.04 $64.71 $64.62 9,500
09:57 AM $64.69 Down $ -0.06 $64.76 $64.68 6,900
09:56 AM $64.75 Down $ -0.02 $64.80 $64.73 8,800
09:55 AM $64.77 Up $0.04 $64.80 $64.69 25,200
09:54 AM $64.73 Up $0.01 $64.75 $64.69 3,200
09:53 AM $64.72 Up $0.08 $64.72 $64.62 7,300
09:52 AM $64.64 Down $ -0.02 $64.68 $64.61 11,500
09:51 AM $64.66 Up $0.03 $64.67 $64.58 15,900
09:50 AM $64.63 Down $ -0.06 $64.71 $64.60 7,800
09:49 AM $64.69 Down $ -0.08 $64.76 $64.65 9,200
09:48 AM $64.77 Down $ -0.12 $64.87 $64.74 22,800
09:47 AM $64.89 Up $0.06 $64.89 $64.77 11,200
09:46 AM $64.83 Up $0.04 $64.89 $64.78 11,300
09:45 AM $64.79 Down $ -0.15 $64.95 $64.77 12,300
09:44 AM $64.94 Down $ -0.06 $65.01 $64.91 11,000
09:43 AM $65.00 Down $ -0.05 $65.05 $64.95 13,500
09:42 AM $65.05 Down $ -0.23 $65.29 $65.03 14,100
09:41 AM $65.28 Up $0.08 $65.28 $65.17 7,900
09:40 AM $65.20 Down $ -0.03 $65.26 $65.15 8,000
09:39 AM $65.23 Down $ -0.02 $65.31 $65.21 4,200
09:38 AM $65.25 Down $ -0.17 $65.45 $65.23 22,700
09:37 AM $65.42 Down $ -0.08 $65.53 $65.42 5,900
09:36 AM $65.50 Down $ -0.05 $65.63 $65.50 15,500
09:35 AM $65.55 Up $0.04 $65.63 $65.46 36,100
09:34 AM $65.51 Down $ -0.07 $65.67 $65.48 13,000
09:33 AM $65.58 Down $ -0.15 $65.70 $65.55 3,900
09:32 AM $65.73 Up $0.17 $65.80 $65.58 3,200
09:31 AM $65.56 Down $ -0.02 $65.74 $65.50 16,000
09:30 AM $65.58 Down $ -0.90 $66.44 $65.44 3,439,900
Previous close $66.48

One month history

Date Closing Opening High Low Volume
02/07/2025 $65.19 $64.79 $66.01 $64.60 6,155,000
30/06/2025 $66.48 $66.29 $66.91 $66.23 12,472,300
27/06/2025 $67.00 $67.47 $67.61 $66.81 15,153,100
26/06/2025 $65.41 $65.58 $65.68 $65.27 15,512,600
25/06/2025 $64.52 $64.36 $64.64 $64.09 17,550,800
24/06/2025 $64.80 $64.46 $65.07 $64.45 12,177,700
23/06/2025 $64.83 $65.81 $65.86 $64.67 13,833,800
20/06/2025 $65.16 $65.14 $65.38 $65.08 11,263,600
19/06/2025 $65.00 $65.07 $65.22 $65.00 622,600
18/06/2025 $65.42 $64.95 $65.52 $64.90 4,528,500
17/06/2025 $65.92 $66.37 $66.47 $65.83 7,127,800
16/06/2025 $66.79 $66.87 $67.29 $66.60 9,105,300
13/06/2025 $67.35 $67.53 $67.55 $67.03 6,199,300
12/06/2025 $68.07 $67.86 $68.08 $67.70 2,568,400
11/06/2025 $67.72 $67.35 $67.74 $67.14 4,558,300
10/06/2025 $67.81 $67.39 $67.89 $67.19 5,437,500
09/06/2025 $67.66 $68.19 $68.47 $67.57 6,327,100
06/06/2025 $69.48 $69.72 $70.01 $69.38 6,207,100
05/06/2025 $70.20 $70.23 $70.52 $70.03 3,148,600
04/06/2025 $70.27 $70.26 $70.85 $69.97 2,959,100
03/06/2025 $70.36 $70.40 $70.58 $70.15 3,022,700
02/06/2025 $70.43 $70.34 $70.52 $69.96 3,943,000
30/05/2025 $69.54 $68.85 $69.58 $68.74 3,124,200
29/05/2025 $68.80 $68.85 $69.15 $68.77 1,478,500
28/05/2025 $69.05 $68.93 $69.19 $68.92 1,795,200
27/05/2025 $69.21 $69.57 $69.74 $69.12 1,224,400
26/05/2025 $69.33 $69.61 $69.67 $69.14 815,600
23/05/2025 $69.23 $68.79 $69.31 $68.67 726,700
22/05/2025 $68.71 $68.61 $68.90 $68.50 1,019,900
21/05/2025 $69.08 $68.53 $69.17 $68.49 1,361,500
Graphs are not available, please refer to the detailed table