Find a quote
TC ENERGY CORP.
72.68 Down -0.42 (-0.58 %)
Delayed : 2025/10/15 16:14:58
- Previous close $73.10
- Opening $73.11
- Today High $73.87
- Today Low $72.67
- Price Bid $72.61
- Price Ask $72.61
- 52 Weeks High $77.26
- 52 Weeks Low $62.17
- Size Bid 2
- Size Ask 17
- Volume 5,765,440
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.68 | Up $0.00 | $72.68 | $72.68 | 4,295,200 |
| 03:59 PM | $72.68 | Down $ -0.06 | $72.77 | $72.67 | 84,100 |
| 03:58 PM | $72.74 | Down $ -0.01 | $72.76 | $72.74 | 19,300 |
| 03:57 PM | $72.75 | Down $ -0.02 | $72.76 | $72.75 | 27,500 |
| 03:56 PM | $72.76 | Up $0.01 | $72.76 | $72.75 | 19,800 |
| 03:55 PM | $72.75 | Down $0.00 | $72.76 | $72.75 | 16,700 |
| 03:54 PM | $72.76 | Down $ -0.01 | $72.76 | $72.75 | 20,100 |
| 03:53 PM | $72.76 | Up $0.01 | $72.76 | $72.74 | 10,000 |
| 03:52 PM | $72.75 | Up $0.00 | $72.76 | $72.75 | 18,100 |
| 03:51 PM | $72.75 | Up $0.00 | $72.79 | $72.74 | 18,400 |
| 03:50 PM | $72.75 | Up $0.00 | $72.81 | $72.74 | 56,400 |
| 03:49 PM | $72.75 | Up $0.00 | $72.76 | $72.74 | 9,100 |
| 03:48 PM | $72.75 | Up $0.00 | $72.76 | $72.75 | 12,900 |
| 03:47 PM | $72.75 | Up $0.00 | $72.77 | $72.75 | 11,300 |
| 03:46 PM | $72.75 | Up $0.00 | $72.76 | $72.75 | 4,300 |
| 03:45 PM | $72.75 | Down $ -0.01 | $72.76 | $72.75 | 6,500 |
| 03:44 PM | $72.76 | Up $0.01 | $72.80 | $72.75 | 9,700 |
| 03:43 PM | $72.75 | Down $ -0.01 | $72.77 | $72.75 | 11,100 |
| 03:42 PM | $72.76 | Down $0.00 | $72.77 | $72.75 | 13,800 |
| 03:41 PM | $72.77 | Up $0.00 | $72.77 | $72.75 | 14,700 |
| 03:40 PM | $72.76 | Up $0.01 | $72.77 | $72.75 | 16,300 |
| 03:39 PM | $72.75 | Down $ -0.07 | $72.81 | $72.75 | 14,200 |
| 03:38 PM | $72.82 | Down $ -0.13 | $72.95 | $72.82 | 9,400 |
| 03:37 PM | $72.95 | Up $0.03 | $72.96 | $72.90 | 5,100 |
| 03:36 PM | $72.91 | Down $ -0.01 | $72.92 | $72.91 | 1,300 |
| 03:35 PM | $72.92 | Down $ -0.01 | $72.94 | $72.91 | 3,700 |
| 03:34 PM | $72.93 | Down $ -0.01 | $72.94 | $72.92 | 2,700 |
| 03:33 PM | $72.95 | Up $0.03 | $72.95 | $72.91 | 2,000 |
| 03:32 PM | $72.91 | Up $0.16 | $72.91 | $72.76 | 20,600 |
| 03:31 PM | $72.75 | Up $0.01 | $72.76 | $72.75 | 16,300 |
| 03:30 PM | $72.74 | Down $ -0.01 | $72.79 | $72.74 | 13,900 |
| 03:29 PM | $72.75 | Down $ -0.04 | $72.80 | $72.75 | 16,100 |
| 03:28 PM | $72.79 | Up $0.05 | $72.81 | $72.75 | 24,600 |
| 03:27 PM | $72.74 | Down $ -0.04 | $72.78 | $72.74 | 8,000 |
| 03:26 PM | $72.78 | Down $ -0.06 | $72.85 | $72.78 | 10,400 |
| 03:25 PM | $72.84 | Down $ -0.03 | $72.89 | $72.83 | 14,500 |
| 03:24 PM | $72.87 | Up $0.06 | $72.87 | $72.81 | 11,200 |
| 03:23 PM | $72.81 | Up $0.00 | $72.81 | $72.77 | 15,900 |
| 03:22 PM | $72.81 | Up $0.03 | $72.81 | $72.78 | 8,000 |
| 03:21 PM | $72.78 | Down $ -0.09 | $72.87 | $72.76 | 14,400 |
| 03:20 PM | $72.87 | Down $ -0.02 | $72.91 | $72.85 | 11,900 |
| 03:19 PM | $72.89 | Down $ -0.07 | $72.94 | $72.89 | 11,600 |
| 03:18 PM | $72.96 | Up $0.02 | $72.98 | $72.94 | 6,600 |
| 03:17 PM | $72.95 | Down $ -0.07 | $73.00 | $72.93 | 16,400 |
| 03:16 PM | $73.01 | Up $0.05 | $73.01 | $72.97 | 1,100 |
| 03:15 PM | $72.96 | Down $ -0.06 | $73.01 | $72.96 | 3,400 |
| 03:14 PM | $73.02 | Up $0.00 | $73.02 | $73.01 | 1,800 |
| 03:13 PM | $73.02 | Up $0.00 | $73.03 | $73.02 | 1,500 |
| 03:12 PM | $73.02 | Down $ -0.01 | $73.04 | $73.02 | 900 |
| 03:11 PM | $73.03 | Down $ -0.02 | $73.06 | $73.03 | 3,000 |
| 03:10 PM | $73.05 | Up $0.01 | $73.06 | $73.04 | 1,100 |
| 03:09 PM | $73.04 | Up $0.00 | $73.04 | $73.03 | 1,700 |
| 03:08 PM | $73.04 | Up $0.04 | $73.04 | $73.00 | 2,900 |
| 03:07 PM | $73.00 | Up $0.01 | $73.00 | $72.99 | 1,900 |
| 03:06 PM | $72.99 | Down $ -0.02 | $73.00 | $72.99 | 2,600 |
| 03:05 PM | $73.01 | Down $ -0.01 | $73.02 | $73.01 | 1,200 |
| 03:04 PM | $73.01 | Up $0.02 | $73.02 | $73.01 | 1,000 |
| 03:03 PM | $72.99 | Down $ -0.01 | $73.00 | $72.99 | 1,900 |
| 03:02 PM | $73.00 | Down $ -0.01 | $73.01 | $73.00 | 2,200 |
| 03:01 PM | $73.01 | Down $ -0.01 | $73.02 | $73.01 | 1,400 |
| 03:00 PM | $73.02 | Down $ -0.02 | $73.03 | $73.01 | 2,900 |
| 02:59 PM | $73.04 | Up $0.03 | $73.04 | $73.01 | 1,100 |
| 02:58 PM | $73.00 | Up $0.01 | $73.01 | $72.98 | 1,900 |
| 02:57 PM | $72.99 | Up $0.00 | $73.01 | $72.99 | 1,400 |
| 02:56 PM | $72.99 | Down $ -0.03 | $73.02 | $72.99 | 6,200 |
| 02:55 PM | $73.02 | Up $0.02 | $73.02 | $73.00 | 1,100 |
| 02:54 PM | $73.00 | Up $0.01 | $73.00 | $73.00 | 1,400 |
| 02:53 PM | $72.99 | Up $0.03 | $72.99 | $72.96 | 4,700 |
| 02:52 PM | $72.96 | Up $0.01 | $72.96 | $72.96 | 1,300 |
| 02:51 PM | $72.95 | Down $ -0.05 | $73.00 | $72.94 | 4,800 |
| 02:50 PM | $73.00 | Up $0.02 | $73.00 | $72.98 | 2,100 |
| 02:49 PM | $72.98 | Up $0.03 | $72.99 | $72.98 | 300 |
| 02:48 PM | $72.95 | Up $0.03 | $72.96 | $72.93 | 1,800 |
| 02:47 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 200 |
| 02:46 PM | $72.93 | Up $0.02 | $72.93 | $72.89 | 2,400 |
| 02:45 PM | $72.90 | Up $0.01 | $72.92 | $72.90 | 2,800 |
| 02:44 PM | $72.89 | Down $0.00 | $72.91 | $72.88 | 3,700 |
| 02:43 PM | $72.90 | Down $ -0.04 | $72.92 | $72.89 | 2,700 |
| 02:42 PM | $72.94 | Up $0.05 | $72.94 | $72.89 | 12,200 |
| 02:41 PM | $72.89 | Down $ -0.01 | $72.90 | $72.89 | 1,000 |
| 02:40 PM | $72.90 | Up $0.02 | $72.90 | $72.87 | 1,400 |
| 02:39 PM | $72.88 | Up $0.02 | $72.88 | $72.86 | 2,100 |
| 02:38 PM | $72.86 | Up $0.03 | $72.86 | $72.84 | 1,000 |
| 02:37 PM | $72.83 | Up $0.07 | $72.83 | $72.77 | 3,600 |
| 02:36 PM | $72.76 | Down $ -0.01 | $72.76 | $72.76 | 500 |
| 02:35 PM | $72.77 | Up $0.01 | $72.77 | $72.76 | 1,600 |
| 02:34 PM | $72.76 | Up $0.01 | $72.77 | $72.75 | 4,100 |
| 02:33 PM | $72.76 | Down $ -0.02 | $72.77 | $72.76 | 700 |
| 02:32 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 500 |
| 02:31 PM | $72.77 | Up $0.01 | $72.77 | $72.77 | 500 |
| 02:30 PM | $72.76 | Up $0.00 | $72.76 | $72.75 | 1,000 |
| 02:29 PM | $72.76 | Down $ -0.01 | $72.78 | $72.76 | 1,900 |
| 02:28 PM | $72.77 | Down $ -0.04 | $72.80 | $72.77 | 3,000 |
| 02:27 PM | $72.81 | Up $0.01 | $72.81 | $72.80 | 800 |
| 02:26 PM | $72.80 | Up $0.02 | $72.80 | $72.79 | 1,400 |
| 02:25 PM | $72.78 | Up $0.00 | $72.79 | $72.78 | 700 |
| 02:24 PM | $72.78 | Down $ -0.05 | $72.82 | $72.76 | 2,700 |
| 02:23 PM | $72.83 | Down $ -0.02 | $72.86 | $72.83 | 2,600 |
| 02:22 PM | $72.85 | Up $0.00 | $72.85 | $72.84 | 4,400 |
| 02:21 PM | $72.85 | Up $0.01 | $72.85 | $72.84 | 600 |
| 02:20 PM | $72.84 | Down $ -0.01 | $72.86 | $72.84 | 1,600 |
| 02:18 PM | $72.85 | Down $ -0.04 | $72.90 | $72.85 | 2,300 |
| 02:18 PM | $72.85 | Up $0.00 | $72.90 | $72.85 | 0 |
| 02:17 PM | $72.89 | Up $0.02 | $72.89 | $72.89 | 100 |
| 02:16 PM | $72.87 | Up $0.04 | $72.87 | $72.84 | 1,000 |
| 02:15 PM | $72.83 | Down $ -0.03 | $72.86 | $72.81 | 2,300 |
| 02:14 PM | $72.86 | Down $ -0.02 | $72.88 | $72.86 | 2,600 |
| 02:13 PM | $72.88 | Down $ -0.07 | $72.95 | $72.87 | 7,800 |
| 02:12 PM | $72.95 | Up $0.01 | $72.95 | $72.95 | 600 |
| 02:11 PM | $72.94 | Down $ -0.05 | $73.00 | $72.92 | 8,100 |
| 02:10 PM | $72.99 | Down $ -0.03 | $73.03 | $72.95 | 6,000 |
| 02:09 PM | $73.02 | Up $0.05 | $73.04 | $73.01 | 1,500 |
| 02:08 PM | $72.97 | Down $ -0.12 | $73.09 | $72.97 | 20,500 |
| 02:07 PM | $73.09 | Down $ -0.01 | $73.10 | $73.09 | 1,200 |
| 02:06 PM | $73.10 | Up $0.03 | $73.10 | $73.10 | 500 |
| 02:05 PM | $73.07 | Up $0.01 | $73.07 | $73.07 | 600 |
| 02:04 PM | $73.06 | Up $0.00 | $73.09 | $73.06 | 3,100 |
| 02:03 PM | $73.06 | Down $ -0.02 | $73.09 | $73.06 | 2,700 |
| 02:02 PM | $73.08 | Up $0.07 | $73.08 | $73.03 | 1,400 |
| 02:01 PM | $73.01 | Up $0.01 | $73.01 | $72.99 | 500 |
| 02:00 PM | $73.00 | Down $ -0.02 | $73.04 | $73.00 | 1,300 |
| 01:59 PM | $73.02 | Up $0.00 | $73.03 | $73.02 | 900 |
| 01:58 PM | $73.02 | Up $0.00 | $73.02 | $73.01 | 300 |
| 01:57 PM | $73.02 | Down $ -0.02 | $73.03 | $73.00 | 1,800 |
| 01:56 PM | $73.04 | Up $0.02 | $73.05 | $73.02 | 2,100 |
| 01:55 PM | $73.03 | Up $0.05 | $73.03 | $72.99 | 500 |
| 01:54 PM | $72.98 | Up $0.02 | $72.98 | $72.97 | 700 |
| 01:53 PM | $72.96 | Down $ -0.02 | $72.97 | $72.96 | 700 |
| 01:52 PM | $72.98 | Up $0.03 | $72.99 | $72.96 | 600 |
| 01:51 PM | $72.95 | Down $ -0.02 | $72.95 | $72.95 | 600 |
| 01:50 PM | $72.97 | Down $ -0.04 | $73.01 | $72.97 | 2,200 |
| 01:49 PM | $73.01 | Down $ -0.01 | $73.03 | $73.01 | 1,400 |
| 01:48 PM | $73.02 | Up $0.04 | $73.02 | $72.98 | 4,600 |
| 01:47 PM | $72.98 | Up $0.01 | $72.98 | $72.98 | 900 |
| 01:46 PM | $72.97 | Down $ -0.02 | $72.99 | $72.97 | 600 |
| 01:45 PM | $72.99 | Up $0.00 | $72.99 | $72.98 | 300 |
| 01:44 PM | $72.99 | Down $ -0.04 | $73.04 | $72.98 | 2,600 |
| 01:43 PM | $73.03 | Up $0.03 | $73.03 | $73.01 | 200 |
| 01:42 PM | $73.00 | Up $0.01 | $73.01 | $73.00 | 1,200 |
| 01:41 PM | $72.99 | Up $0.02 | $73.00 | $72.97 | 700 |
| 01:40 PM | $72.97 | Up $0.00 | $72.98 | $72.97 | 300 |
| 01:39 PM | $72.97 | Up $0.02 | $72.97 | $72.96 | 2,800 |
| 01:38 PM | $72.95 | Down $ -0.04 | $72.98 | $72.95 | 1,000 |
| 01:37 PM | $72.99 | Down $ -0.04 | $73.02 | $72.99 | 2,900 |
| 01:36 PM | $73.03 | Down $ -0.03 | $73.06 | $73.03 | 2,400 |
| 01:35 PM | $73.06 | Up $0.00 | $73.08 | $73.05 | 2,000 |
| 01:34 PM | $73.06 | Up $0.04 | $73.06 | $73.03 | 1,400 |
| 01:33 PM | $73.02 | Up $0.08 | $73.02 | $72.94 | 1,200 |
| 01:32 PM | $72.94 | Down $ -0.02 | $72.96 | $72.92 | 2,600 |
| 01:31 PM | $72.96 | Down $ -0.02 | $72.98 | $72.95 | 2,800 |
| 01:30 PM | $72.98 | Up $0.04 | $72.99 | $72.95 | 2,200 |
| 01:29 PM | $72.94 | Up $0.05 | $72.94 | $72.89 | 1,000 |
| 01:28 PM | $72.89 | Up $0.01 | $72.89 | $72.89 | 500 |
| 01:27 PM | $72.88 | Down $ -0.01 | $72.91 | $72.88 | 2,400 |
| 01:26 PM | $72.89 | Up $0.04 | $72.90 | $72.86 | 3,600 |
| 01:25 PM | $72.85 | Down $ -0.02 | $72.88 | $72.85 | 600 |
| 01:24 PM | $72.87 | Up $0.01 | $72.87 | $72.86 | 200 |
| 01:23 PM | $72.86 | Up $0.01 | $72.88 | $72.85 | 1,000 |
| 01:22 PM | $72.85 | Up $0.03 | $72.85 | $72.83 | 600 |
| 01:21 PM | $72.82 | Up $0.05 | $72.82 | $72.79 | 1,600 |
| 01:20 PM | $72.77 | Down $ -0.05 | $72.80 | $72.77 | 700 |
| 01:19 PM | $72.82 | Up $0.00 | $72.83 | $72.82 | 1,400 |
| 01:18 PM | $72.82 | Up $0.01 | $72.84 | $72.82 | 1,400 |
| 01:17 PM | $72.81 | Up $0.03 | $72.81 | $72.79 | 700 |
| 01:16 PM | $72.78 | Up $0.03 | $72.78 | $72.75 | 1,000 |
| 01:15 PM | $72.75 | Down $ -0.05 | $72.78 | $72.74 | 1,700 |
| 01:14 PM | $72.80 | Down $ -0.06 | $72.83 | $72.80 | 1,000 |
| 01:13 PM | $72.86 | Up $0.01 | $72.88 | $72.85 | 1,300 |
| 01:12 PM | $72.85 | Up $0.02 | $72.86 | $72.83 | 1,500 |
| 01:11 PM | $72.83 | Down $ -0.01 | $72.84 | $72.83 | 700 |
| 01:10 PM | $72.84 | Up $0.02 | $72.84 | $72.81 | 1,900 |
| 01:09 PM | $72.82 | Down $ -0.01 | $72.82 | $72.81 | 900 |
| 01:08 PM | $72.83 | Up $0.01 | $72.83 | $72.80 | 2,500 |
| 01:07 PM | $72.82 | Up $0.01 | $72.82 | $72.80 | 1,600 |
| 01:05 PM | $72.81 | Down $ -0.01 | $72.83 | $72.81 | 200 |
| 01:05 PM | $72.81 | Up $0.00 | $72.83 | $72.81 | 0 |
| 01:04 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 300 |
| 01:03 PM | $72.82 | Up $0.02 | $72.82 | $72.80 | 700 |
| 01:02 PM | $72.80 | Up $0.01 | $72.80 | $72.79 | 200 |
| 01:01 PM | $72.79 | Up $0.00 | $72.79 | $72.78 | 1,000 |
| 01:00 PM | $72.79 | Down $ -0.04 | $72.82 | $72.79 | 5,300 |
| 12:59 PM | $72.83 | Down $ -0.01 | $72.84 | $72.83 | 500 |
| 12:58 PM | $72.84 | Up $0.00 | $72.84 | $72.83 | 700 |
| 12:57 PM | $72.84 | Down $ -0.02 | $72.85 | $72.83 | 800 |
| 12:56 PM | $72.86 | Up $0.00 | $72.87 | $72.86 | 1,000 |
| 12:55 PM | $72.86 | Up $0.01 | $72.87 | $72.85 | 1,300 |
| 12:54 PM | $72.85 | Down $ -0.01 | $72.87 | $72.85 | 400 |
| 12:53 PM | $72.86 | Up $0.01 | $72.86 | $72.86 | 400 |
| 12:52 PM | $72.85 | Down $ -0.01 | $72.86 | $72.85 | 600 |
| 12:51 PM | $72.86 | Up $0.01 | $72.87 | $72.86 | 200 |
| 12:50 PM | $72.85 | Down $ -0.03 | $72.88 | $72.84 | 1,200 |
| 12:49 PM | $72.88 | Down $ -0.03 | $72.90 | $72.88 | 2,100 |
| 12:48 PM | $72.91 | Down $ -0.01 | $72.91 | $72.91 | 300 |
| 12:47 PM | $72.92 | Up $0.03 | $72.92 | $72.90 | 300 |
| 12:46 PM | $72.89 | Down $ -0.04 | $72.91 | $72.89 | 1,100 |
| 12:45 PM | $72.93 | Down $ -0.01 | $72.94 | $72.93 | 200 |
| 12:44 PM | $72.94 | Up $0.03 | $72.95 | $72.94 | 500 |
| 12:43 PM | $72.91 | Up $0.04 | $72.91 | $72.87 | 500 |
| 12:42 PM | $72.87 | Down $ -0.05 | $72.90 | $72.87 | 1,200 |
| 12:41 PM | $72.92 | Down $ -0.02 | $72.93 | $72.88 | 9,000 |
| 12:40 PM | $72.94 | Down $ -0.01 | $72.97 | $72.94 | 700 |
| 12:39 PM | $72.95 | Up $0.03 | $72.95 | $72.90 | 1,200 |
| 12:38 PM | $72.92 | Up $0.03 | $72.92 | $72.90 | 1,200 |
| 12:37 PM | $72.89 | Up $0.00 | $72.89 | $72.88 | 300 |
| 12:36 PM | $72.89 | Up $0.00 | $72.89 | $72.88 | 600 |
| 12:35 PM | $72.89 | Up $0.00 | $72.89 | $72.87 | 700 |
| 12:34 PM | $72.89 | Down $ -0.05 | $72.92 | $72.89 | 700 |
| 12:33 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 500 |
| 12:32 PM | $72.94 | Down $ -0.01 | $72.96 | $72.94 | 500 |
| 12:31 PM | $72.95 | Down $ -0.02 | $72.95 | $72.95 | 100 |
| 12:30 PM | $72.97 | Down $ -0.04 | $72.99 | $72.97 | 700 |
| 12:29 PM | $73.01 | Down $ -0.02 | $73.02 | $72.98 | 2,200 |
| 12:28 PM | $73.03 | Up $0.01 | $73.03 | $73.03 | 300 |
| 12:27 PM | $73.02 | Up $0.00 | $73.03 | $73.01 | 1,900 |
| 12:26 PM | $73.02 | Up $0.04 | $73.02 | $72.99 | 600 |
| 12:25 PM | $72.98 | Up $0.04 | $72.99 | $72.95 | 1,300 |
| 12:24 PM | $72.94 | Down $ -0.04 | $72.95 | $72.93 | 1,200 |
| 12:23 PM | $72.98 | Down $ -0.03 | $73.01 | $72.98 | 700 |
| 12:22 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 2,200 |
| 12:21 PM | $73.01 | Down $ -0.03 | $73.04 | $73.01 | 400 |
| 12:20 PM | $73.04 | Up $0.04 | $73.04 | $73.01 | 400 |
| 12:19 PM | $73.00 | Down $ -0.02 | $73.01 | $73.00 | 200 |
| 12:18 PM | $73.02 | Down $ -0.01 | $73.02 | $73.01 | 1,500 |
| 12:17 PM | $73.03 | Down $ -0.01 | $73.03 | $73.03 | 500 |
| 12:16 PM | $73.04 | Up $0.01 | $73.04 | $73.04 | 400 |
| 12:15 PM | $73.03 | Up $0.00 | $73.05 | $73.03 | 400 |
| 12:14 PM | $73.03 | Up $0.01 | $73.05 | $73.03 | 1,300 |
| 12:13 PM | $73.02 | Down $ -0.01 | $73.02 | $73.02 | 300 |
| 12:12 PM | $73.03 | Up $0.01 | $73.03 | $73.03 | 100 |
| 12:11 PM | $73.02 | Down $ -0.01 | $73.02 | $73.00 | 4,200 |
| 12:10 PM | $73.03 | Down $ -0.05 | $73.09 | $73.03 | 3,000 |
| 12:09 PM | $73.08 | Down $ -0.02 | $73.09 | $73.08 | 500 |
| 12:08 PM | $73.10 | Down $ -0.02 | $73.13 | $73.10 | 3,100 |
| 12:07 PM | $73.12 | Up $0.07 | $73.12 | $73.06 | 1,000 |
| 12:06 PM | $73.05 | Up $0.03 | $73.05 | $73.02 | 2,400 |
| 12:05 PM | $73.02 | Down $ -0.02 | $73.05 | $73.02 | 3,200 |
| 12:04 PM | $73.04 | Down $ -0.04 | $73.07 | $73.03 | 3,000 |
| 12:03 PM | $73.08 | Up $0.02 | $73.08 | $73.07 | 800 |
| 12:02 PM | $73.06 | Up $0.02 | $73.06 | $73.06 | 300 |
| 12:00 PM | $73.04 | Down $ -0.02 | $73.04 | $73.02 | 1,900 |
| 12:00 PM | $73.04 | Up $0.00 | $73.04 | $73.02 | 0 |
| 11:59 AM | $73.06 | Down $ -0.03 | $73.09 | $73.06 | 2,900 |
| 11:58 AM | $73.09 | Up $0.00 | $73.09 | $73.09 | 1,300 |
| 11:57 AM | $73.09 | Up $0.01 | $73.09 | $73.09 | 300 |
| 11:56 AM | $73.08 | Up $0.01 | $73.09 | $73.07 | 1,400 |
| 11:55 AM | $73.07 | Up $0.02 | $73.07 | $73.04 | 1,300 |
| 11:54 AM | $73.05 | Up $0.02 | $73.06 | $73.04 | 1,600 |
| 11:53 AM | $73.03 | Down $ -0.02 | $73.04 | $73.03 | 500 |
| 11:52 AM | $73.05 | Down $ -0.01 | $73.06 | $73.05 | 700 |
| 11:51 AM | $73.06 | Up $0.04 | $73.06 | $73.01 | 1,200 |
| 11:50 AM | $73.02 | Down $ -0.02 | $73.04 | $73.01 | 900 |
| 11:49 AM | $73.04 | Down $ -0.04 | $73.10 | $73.04 | 2,400 |
| 11:48 AM | $73.08 | Down $ -0.01 | $73.08 | $73.06 | 2,200 |
| 11:47 AM | $73.09 | Up $0.01 | $73.09 | $73.06 | 700 |
| 11:46 AM | $73.08 | Down $ -0.04 | $73.11 | $73.08 | 3,100 |
| 11:45 AM | $73.12 | Up $0.00 | $73.12 | $73.11 | 500 |
| 11:44 AM | $73.12 | Up $0.02 | $73.12 | $73.09 | 1,900 |
| 11:43 AM | $73.10 | Down $ -0.01 | $73.10 | $73.10 | 1,200 |
| 11:42 AM | $73.11 | Up $0.03 | $73.11 | $73.08 | 700 |
| 11:41 AM | $73.08 | Down $ -0.01 | $73.10 | $73.07 | 4,000 |
| 11:40 AM | $73.09 | Down $ -0.02 | $73.10 | $73.09 | 300 |
| 11:39 AM | $73.11 | Down $ -0.02 | $73.13 | $73.11 | 700 |
| 11:38 AM | $73.13 | Down $ -0.07 | $73.18 | $73.12 | 4,200 |
| 11:37 AM | $73.20 | Up $0.00 | $73.20 | $73.17 | 2,600 |
| 11:36 AM | $73.20 | Down $ -0.04 | $73.23 | $73.20 | 800 |
| 11:35 AM | $73.24 | Down $ -0.02 | $73.29 | $73.24 | 2,700 |
| 11:33 AM | $73.26 | Up $0.04 | $73.26 | $73.21 | 1,100 |
| 11:33 AM | $73.26 | Up $0.00 | $73.26 | $73.21 | 0 |
| 11:32 AM | $73.22 | Up $0.01 | $73.22 | $73.21 | 900 |
| 11:31 AM | $73.21 | Up $0.06 | $73.22 | $73.18 | 1,500 |
| 11:30 AM | $73.15 | Down $ -0.05 | $73.22 | $73.15 | 2,000 |
| 11:29 AM | $73.20 | Down $ -0.02 | $73.21 | $73.20 | 500 |
| 11:28 AM | $73.22 | Up $0.05 | $73.23 | $73.16 | 2,400 |
| 11:27 AM | $73.17 | Up $0.00 | $73.17 | $73.14 | 2,400 |
| 11:26 AM | $73.17 | Up $0.02 | $73.17 | $73.14 | 1,200 |
| 11:25 AM | $73.15 | Up $0.00 | $73.17 | $73.15 | 900 |
| 11:24 AM | $73.15 | Down $ -0.01 | $73.15 | $73.15 | 1,200 |
| 11:23 AM | $73.16 | Up $0.06 | $73.16 | $73.10 | 900 |
| 11:22 AM | $73.10 | Down $ -0.07 | $73.16 | $73.09 | 1,200 |
| 11:21 AM | $73.17 | Down $ -0.03 | $73.19 | $73.17 | 1,400 |
| 11:20 AM | $73.20 | Down $ -0.03 | $73.22 | $73.19 | 2,700 |
| 11:19 AM | $73.23 | Up $0.00 | $73.24 | $73.23 | 800 |
| 11:18 AM | $73.23 | Up $0.05 | $73.23 | $73.18 | 2,800 |
| 11:17 AM | $73.18 | Up $0.09 | $73.18 | $73.10 | 6,600 |
| 11:16 AM | $73.09 | Up $0.03 | $73.09 | $73.03 | 4,600 |
| 11:15 AM | $73.06 | Down $ -0.03 | $73.08 | $73.04 | 5,900 |
| 11:14 AM | $73.09 | Down $ -0.02 | $73.10 | $73.08 | 1,100 |
| 11:13 AM | $73.11 | Up $0.00 | $73.11 | $73.11 | 1,300 |
| 11:12 AM | $73.11 | Down $ -0.05 | $73.14 | $73.11 | 1,700 |
| 11:11 AM | $73.15 | Up $0.00 | $73.17 | $73.15 | 1,300 |
| 11:10 AM | $73.15 | Down $ -0.01 | $73.18 | $73.12 | 11,600 |
| 11:09 AM | $73.16 | Down $ -0.03 | $73.20 | $73.16 | 1,900 |
| 11:08 AM | $73.19 | Down $ -0.02 | $73.20 | $73.18 | 3,600 |
| 11:07 AM | $73.21 | Down $ -0.02 | $73.23 | $73.21 | 1,400 |
| 11:06 AM | $73.23 | Up $0.00 | $73.23 | $73.23 | 700 |
| 11:05 AM | $73.23 | Up $0.00 | $73.23 | $73.20 | 2,000 |
| 11:04 AM | $73.22 | Up $0.01 | $73.22 | $73.21 | 3,100 |
| 11:03 AM | $73.21 | Down $ -0.05 | $73.25 | $73.19 | 8,800 |
| 11:02 AM | $73.26 | Up $0.01 | $73.27 | $73.25 | 2,000 |
| 11:01 AM | $73.25 | Up $0.02 | $73.25 | $73.23 | 3,600 |
| 11:00 AM | $73.23 | Down $ -0.01 | $73.23 | $73.19 | 7,400 |
| 10:59 AM | $73.24 | Down $ -0.02 | $73.26 | $73.24 | 3,500 |
| 10:58 AM | $73.26 | Down $ -0.01 | $73.26 | $73.26 | 700 |
| 10:57 AM | $73.27 | Up $0.01 | $73.29 | $73.27 | 2,600 |
| 10:56 AM | $73.26 | Up $0.00 | $73.26 | $73.22 | 6,700 |
| 10:55 AM | $73.26 | Down $ -0.01 | $73.29 | $73.25 | 3,800 |
| 10:54 AM | $73.27 | Down $ -0.06 | $73.32 | $73.27 | 5,500 |
| 10:53 AM | $73.33 | Down $ -0.02 | $73.37 | $73.33 | 1,700 |
| 10:52 AM | $73.35 | Down $ -0.02 | $73.37 | $73.34 | 2,200 |
| 10:51 AM | $73.37 | Up $0.04 | $73.37 | $73.34 | 1,000 |
| 10:50 AM | $73.33 | Down $ -0.03 | $73.35 | $73.31 | 4,600 |
| 10:49 AM | $73.36 | Down $ -0.06 | $73.43 | $73.35 | 3,300 |
| 10:48 AM | $73.42 | Down $ -0.01 | $73.43 | $73.40 | 1,000 |
| 10:47 AM | $73.43 | Up $0.02 | $73.44 | $73.41 | 1,400 |
| 10:46 AM | $73.42 | Down $0.00 | $73.42 | $73.41 | 2,100 |
| 10:45 AM | $73.42 | Up $0.02 | $73.42 | $73.36 | 3,800 |
| 10:44 AM | $73.40 | Up $0.02 | $73.40 | $73.40 | 700 |
| 10:42 AM | $73.38 | Down $ -0.01 | $73.39 | $73.38 | 1,200 |
| 10:42 AM | $73.38 | Up $0.00 | $73.39 | $73.38 | 0 |
| 10:41 AM | $73.39 | Down $ -0.03 | $73.43 | $73.38 | 8,300 |
| 10:40 AM | $73.42 | Down $ -0.08 | $73.51 | $73.41 | 3,400 |
| 10:39 AM | $73.50 | Up $0.02 | $73.51 | $73.48 | 4,100 |
| 10:38 AM | $73.48 | Up $0.00 | $73.48 | $73.46 | 1,600 |
| 10:37 AM | $73.48 | Down $ -0.04 | $73.52 | $73.48 | 2,000 |
| 10:36 AM | $73.52 | Up $0.01 | $73.53 | $73.51 | 2,000 |
| 10:35 AM | $73.51 | Up $0.05 | $73.52 | $73.48 | 2,100 |
| 10:34 AM | $73.46 | Down $ -0.05 | $73.48 | $73.46 | 1,000 |
| 10:33 AM | $73.51 | Down $ -0.04 | $73.51 | $73.51 | 300 |
| 10:32 AM | $73.55 | Down $ -0.02 | $73.57 | $73.55 | 2,000 |
| 10:31 AM | $73.57 | Down $ -0.01 | $73.57 | $73.57 | 200 |
| 10:30 AM | $73.58 | Up $0.05 | $73.58 | $73.52 | 1,600 |
| 10:29 AM | $73.53 | Up $0.01 | $73.55 | $73.52 | 2,600 |
| 10:28 AM | $73.52 | Down $ -0.01 | $73.52 | $73.50 | 2,700 |
| 10:27 AM | $73.53 | Down $ -0.05 | $73.58 | $73.53 | 2,100 |
| 10:25 AM | $73.58 | Up $0.01 | $73.58 | $73.58 | 100 |
| 10:25 AM | $73.58 | Up $0.00 | $73.58 | $73.58 | 0 |
| 10:24 AM | $73.57 | Down $ -0.01 | $73.59 | $73.57 | 2,900 |
| 10:23 AM | $73.58 | Down $ -0.02 | $73.58 | $73.57 | 1,400 |
| 10:22 AM | $73.60 | Up $0.00 | $73.61 | $73.59 | 4,900 |
| 10:21 AM | $73.59 | Down $ -0.02 | $73.62 | $73.57 | 2,800 |
| 10:20 AM | $73.61 | Up $0.04 | $73.63 | $73.59 | 3,600 |
| 10:19 AM | $73.57 | Down $ -0.05 | $73.61 | $73.57 | 500 |
| 10:18 AM | $73.62 | Down $ -0.02 | $73.65 | $73.62 | 3,400 |
| 10:17 AM | $73.64 | Up $0.01 | $73.66 | $73.62 | 2,500 |
| 10:16 AM | $73.63 | Down $ -0.06 | $73.69 | $73.61 | 4,600 |
| 10:15 AM | $73.69 | Down $ -0.05 | $73.76 | $73.69 | 4,700 |
| 10:14 AM | $73.74 | Up $0.02 | $73.74 | $73.71 | 3,300 |
| 10:13 AM | $73.72 | Up $0.02 | $73.72 | $73.72 | 1,900 |
| 10:12 AM | $73.70 | Up $0.02 | $73.70 | $73.65 | 2,800 |
| 10:11 AM | $73.68 | Up $0.03 | $73.68 | $73.65 | 2,400 |
| 10:10 AM | $73.65 | Down $ -0.02 | $73.68 | $73.65 | 3,000 |
| 10:09 AM | $73.67 | Up $0.02 | $73.67 | $73.65 | 700 |
| 10:08 AM | $73.65 | Up $0.01 | $73.67 | $73.65 | 1,800 |
| 10:07 AM | $73.64 | Up $0.03 | $73.65 | $73.63 | 2,800 |
| 10:06 AM | $73.61 | Up $0.06 | $73.61 | $73.54 | 2,100 |
| 10:05 AM | $73.55 | Down $ -0.03 | $73.58 | $73.52 | 2,800 |
| 10:04 AM | $73.58 | Up $0.05 | $73.58 | $73.53 | 1,200 |
| 10:03 AM | $73.53 | Down $ -0.01 | $73.54 | $73.50 | 1,400 |
| 10:02 AM | $73.54 | Down $ -0.02 | $73.58 | $73.54 | 2,100 |
| 10:01 AM | $73.56 | Down $ -0.01 | $73.59 | $73.52 | 2,800 |
| 10:00 AM | $73.57 | Down $ -0.02 | $73.62 | $73.57 | 3,100 |
| 09:59 AM | $73.59 | Down $ -0.01 | $73.61 | $73.59 | 800 |
| 09:58 AM | $73.60 | Down $ -0.08 | $73.68 | $73.60 | 1,200 |
| 09:57 AM | $73.68 | Down $ -0.01 | $73.71 | $73.67 | 2,500 |
| 09:56 AM | $73.69 | Down $ -0.18 | $73.87 | $73.69 | 7,600 |
| 09:55 AM | $73.87 | Up $0.02 | $73.87 | $73.84 | 1,500 |
| 09:54 AM | $73.85 | Up $0.06 | $73.85 | $73.83 | 400 |
| 09:53 AM | $73.79 | Down $ -0.05 | $73.84 | $73.79 | 2,000 |
| 09:52 AM | $73.84 | Up $0.05 | $73.87 | $73.81 | 4,200 |
| 09:51 AM | $73.79 | Up $0.00 | $73.80 | $73.76 | 1,800 |
| 09:50 AM | $73.79 | Up $0.03 | $73.81 | $73.76 | 2,800 |
| 09:49 AM | $73.77 | Up $0.12 | $73.78 | $73.68 | 3,200 |
| 09:48 AM | $73.65 | Up $0.03 | $73.65 | $73.54 | 4,400 |
| 09:47 AM | $73.61 | Up $0.00 | $73.68 | $73.49 | 41,100 |
| 09:46 AM | $73.61 | Down $ -0.02 | $73.72 | $73.59 | 12,300 |
| 09:45 AM | $73.63 | Up $0.01 | $73.63 | $73.59 | 1,700 |
| 09:44 AM | $73.62 | Up $0.06 | $73.62 | $73.53 | 5,500 |
| 09:43 AM | $73.56 | Down $ -0.02 | $73.63 | $73.56 | 7,300 |
| 09:42 AM | $73.58 | Down $ -0.02 | $73.60 | $73.56 | 1,600 |
| 09:41 AM | $73.60 | Down $ -0.04 | $73.66 | $73.57 | 6,500 |
| 09:40 AM | $73.64 | Down $ -0.01 | $73.73 | $73.62 | 7,300 |
| 09:39 AM | $73.65 | Up $0.06 | $73.66 | $73.58 | 10,100 |
| 09:38 AM | $73.59 | Up $0.06 | $73.61 | $73.55 | 700 |
| 09:37 AM | $73.53 | Down $ -0.04 | $73.58 | $73.53 | 2,100 |
| 09:36 AM | $73.57 | Down $ -0.16 | $73.76 | $73.57 | 3,200 |
| 09:35 AM | $73.73 | Up $0.17 | $73.73 | $73.60 | 3,600 |
| 09:34 AM | $73.56 | Down $ -0.06 | $73.68 | $73.56 | 5,400 |
| 09:33 AM | $73.62 | Down $ -0.01 | $73.65 | $73.56 | 2,200 |
| 09:32 AM | $73.63 | Up $0.04 | $73.63 | $73.61 | 200 |
| 09:31 AM | $73.59 | Up $0.27 | $73.66 | $73.35 | 6,100 |
| 09:30 AM | $73.32 | Up $0.22 | $73.42 | $73.08 | 30,800 |
| Previous close | $73.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $72.68 | $73.04 | $73.13 | $72.67 | 5,333,100 |
| 14/10/2025 | $73.10 | $72.84 | $73.43 | $72.80 | 9,042,400 |
| 10/10/2025 | $73.93 | $74.32 | $74.50 | $73.77 | 7,347,600 |
| 09/10/2025 | $73.90 | $74.63 | $74.73 | $73.79 | 5,435,100 |
| 08/10/2025 | $75.67 | $75.44 | $75.82 | $75.33 | 4,765,000 |
| 07/10/2025 | $76.29 | $76.15 | $76.34 | $75.79 | 3,594,400 |
| 06/10/2025 | $75.96 | $75.97 | $76.17 | $75.88 | 5,796,800 |
| 03/10/2025 | $76.89 | $76.79 | $77.23 | $76.63 | 9,448,100 |
| 02/10/2025 | $75.75 | $75.68 | $75.80 | $75.39 | 13,722,000 |
| 01/10/2025 | $75.12 | $75.08 | $75.74 | $75.06 | 2,552,200 |
| 30/09/2025 | $75.67 | $75.01 | $75.72 | $74.95 | 6,326,400 |
| 29/09/2025 | $74.38 | $73.86 | $74.45 | $73.86 | 7,167,900 |
| 26/09/2025 | $74.43 | $75.07 | $75.29 | $74.34 | 8,900,600 |
| 25/09/2025 | $74.87 | $75.00 | $75.05 | $74.64 | 7,220,600 |
| 24/09/2025 | $74.43 | $74.59 | $74.81 | $74.39 | 9,797,700 |
| 23/09/2025 | $73.78 | $73.57 | $73.97 | $73.55 | 9,463,200 |
| 22/09/2025 | $73.13 | $73.33 | $73.71 | $73.05 | 10,442,500 |
| 19/09/2025 | $72.46 | $72.28 | $72.67 | $72.12 | 7,799,500 |
| 18/09/2025 | $72.65 | $72.38 | $72.78 | $72.36 | 4,838,800 |
| 17/09/2025 | $72.15 | $71.98 | $72.24 | $71.86 | 2,480,100 |
| 16/09/2025 | $71.64 | $71.64 | $71.90 | $71.56 | 3,774,000 |
| 15/09/2025 | $71.98 | $72.19 | $72.25 | $71.72 | 5,829,100 |
| 12/09/2025 | $72.45 | $72.43 | $72.49 | $72.17 | 857,300 |
| 11/09/2025 | $72.06 | $72.03 | $72.18 | $71.82 | 5,177,500 |
| 10/09/2025 | $72.02 | $71.97 | $72.19 | $71.75 | 5,455,100 |
| 09/09/2025 | $71.79 | $71.83 | $72.17 | $71.70 | 2,514,200 |
| 08/09/2025 | $71.65 | $71.07 | $71.76 | $71.06 | 3,510,700 |
| 05/09/2025 | $71.83 | $70.86 | $71.89 | $70.85 | 2,806,300 |
| 04/09/2025 | $71.07 | $71.44 | $71.55 | $70.93 | 3,978,300 |
| 03/09/2025 | $71.88 | $71.97 | $72.05 | $71.49 | 2,462,800 |
Graphs are not available, please refer to the detailed table