Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
115.41 Down -0.84 (-0.73 %)
Delayed : 2025/11/20 04:12:35
- Previous close $116.25
- Opening $116.94
- Price Ask $115.10
- Price Bid $115.10
- Size Bid 1
- Size Ask 1
- Today High $117.19
- Today Low $115.20
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 124,018
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.41 | Down $ -0.06 | $115.41 | $115.41 | 36,000 |
| 03:59 PM | $115.47 | Up $0.12 | $115.47 | $115.31 | 4,700 |
| 03:58 PM | $115.35 | Down $ -0.14 | $115.44 | $115.35 | 3,600 |
| 03:57 PM | $115.49 | Up $0.03 | $115.49 | $115.45 | 1,400 |
| 03:56 PM | $115.46 | Down $ -0.07 | $115.57 | $115.46 | 1,900 |
| 03:55 PM | $115.53 | Up $0.04 | $115.55 | $115.49 | 1,200 |
| 03:54 PM | $115.49 | Down $ -0.05 | $115.49 | $115.46 | 300 |
| 03:53 PM | $115.54 | Down $ -0.13 | $115.58 | $115.50 | 1,800 |
| 03:52 PM | $115.67 | Up $0.01 | $115.67 | $115.67 | 300 |
| 03:51 PM | $115.66 | Down $ -0.05 | $115.80 | $115.58 | 2,800 |
| 03:50 PM | $115.71 | Up $0.03 | $115.83 | $115.71 | 1,000 |
| 03:49 PM | $115.68 | Down $ -0.13 | $115.73 | $115.68 | 800 |
| 03:47 PM | $115.81 | Up $0.10 | $115.81 | $115.81 | 300 |
| 03:47 PM | $115.81 | Up $0.00 | $115.81 | $115.81 | 0 |
| 03:46 PM | $115.71 | Down $ -0.14 | $115.73 | $115.71 | 400 |
| 03:45 PM | $115.85 | Up $0.05 | $115.85 | $115.84 | 300 |
| 03:44 PM | $115.80 | Up $0.06 | $115.80 | $115.80 | 100 |
| 03:43 PM | $115.74 | Up $0.02 | $115.74 | $115.74 | 200 |
| 03:42 PM | $115.72 | Down $ -0.08 | $115.83 | $115.72 | 1,000 |
| 03:40 PM | $115.80 | Down $ -0.12 | $115.81 | $115.80 | 700 |
| 03:40 PM | $115.80 | Up $0.00 | $115.81 | $115.80 | 0 |
| 03:38 PM | $115.92 | Up $0.05 | $115.92 | $115.89 | 800 |
| 03:38 PM | $115.92 | Up $0.00 | $115.92 | $115.89 | 0 |
| 03:37 PM | $115.87 | Up $0.10 | $115.87 | $115.80 | 400 |
| 03:34 PM | $115.77 | Down $ -0.04 | $115.77 | $115.77 | 100 |
| 03:34 PM | $115.77 | Up $0.00 | $115.77 | $115.77 | 0 |
| 03:34 PM | $115.77 | Up $0.00 | $115.77 | $115.77 | 0 |
| 03:33 PM | $115.81 | Down $ -0.13 | $115.90 | $115.81 | 900 |
| 03:29 PM | $115.94 | Up $0.10 | $115.94 | $115.94 | 200 |
| 03:29 PM | $115.94 | Up $0.00 | $115.94 | $115.94 | 0 |
| 03:29 PM | $115.94 | Up $0.00 | $115.94 | $115.94 | 0 |
| 03:29 PM | $115.94 | Up $0.00 | $115.94 | $115.94 | 0 |
| 03:28 PM | $115.84 | Up $0.07 | $115.84 | $115.83 | 200 |
| 03:26 PM | $115.77 | Down $ -0.03 | $115.77 | $115.77 | 100 |
| 03:26 PM | $115.77 | Up $0.00 | $115.77 | $115.77 | 0 |
| 03:22 PM | $115.80 | Up $0.12 | $115.80 | $115.79 | 200 |
| 03:22 PM | $115.80 | Up $0.00 | $115.80 | $115.79 | 0 |
| 03:22 PM | $115.80 | Up $0.00 | $115.80 | $115.79 | 0 |
| 03:22 PM | $115.80 | Up $0.00 | $115.80 | $115.79 | 0 |
| 03:20 PM | $115.68 | Up $0.02 | $115.68 | $115.60 | 800 |
| 03:20 PM | $115.68 | Up $0.00 | $115.68 | $115.60 | 0 |
| 03:19 PM | $115.66 | Up $0.05 | $115.66 | $115.66 | 100 |
| 03:18 PM | $115.61 | Up $0.00 | $115.61 | $115.61 | 100 |
| 03:17 PM | $115.61 | Up $0.05 | $115.61 | $115.61 | 100 |
| 03:15 PM | $115.57 | Up $0.00 | $115.57 | $115.57 | 100 |
| 03:15 PM | $115.57 | Up $0.00 | $115.57 | $115.57 | 0 |
| 03:13 PM | $115.56 | Down $ -0.12 | $115.56 | $115.56 | 200 |
| 03:13 PM | $115.56 | Up $0.00 | $115.56 | $115.56 | 0 |
| 03:10 PM | $115.68 | Up $0.10 | $115.68 | $115.65 | 1,000 |
| 03:10 PM | $115.68 | Up $0.00 | $115.68 | $115.65 | 0 |
| 03:10 PM | $115.68 | Up $0.00 | $115.68 | $115.65 | 0 |
| 03:07 PM | $115.58 | Down $ -0.01 | $115.58 | $115.57 | 300 |
| 03:07 PM | $115.58 | Up $0.00 | $115.58 | $115.57 | 0 |
| 03:07 PM | $115.58 | Up $0.00 | $115.58 | $115.57 | 0 |
| 03:02 PM | $115.59 | Up $0.00 | $115.59 | $115.56 | 1,100 |
| 03:02 PM | $115.59 | Up $0.00 | $115.59 | $115.56 | 0 |
| 03:02 PM | $115.59 | Up $0.00 | $115.59 | $115.56 | 0 |
| 03:02 PM | $115.59 | Up $0.00 | $115.59 | $115.56 | 0 |
| 03:02 PM | $115.59 | Up $0.00 | $115.59 | $115.56 | 0 |
| 03:00 PM | $115.59 | Down $ -0.20 | $115.59 | $115.59 | 100 |
| 03:00 PM | $115.59 | Up $0.00 | $115.59 | $115.59 | 0 |
| 02:59 PM | $115.79 | Up $0.11 | $115.79 | $115.79 | 100 |
| 02:58 PM | $115.68 | Up $0.00 | $115.68 | $115.68 | 300 |
| 02:54 PM | $115.68 | Up $0.13 | $115.68 | $115.60 | 700 |
| 02:54 PM | $115.68 | Up $0.00 | $115.68 | $115.60 | 0 |
| 02:54 PM | $115.68 | Up $0.00 | $115.68 | $115.60 | 0 |
| 02:54 PM | $115.68 | Up $0.00 | $115.68 | $115.60 | 0 |
| 02:53 PM | $115.55 | Up $0.09 | $115.55 | $115.55 | 200 |
| 02:50 PM | $115.46 | Up $0.05 | $115.46 | $115.46 | 100 |
| 02:50 PM | $115.46 | Up $0.00 | $115.46 | $115.46 | 0 |
| 02:50 PM | $115.46 | Up $0.00 | $115.46 | $115.46 | 0 |
| 02:49 PM | $115.41 | Up $0.12 | $115.41 | $115.32 | 1,000 |
| 02:48 PM | $115.29 | Up $0.00 | $115.29 | $115.29 | 100 |
| 02:46 PM | $115.29 | Up $0.09 | $115.29 | $115.29 | 100 |
| 02:46 PM | $115.29 | Up $0.00 | $115.29 | $115.29 | 0 |
| 02:33 PM | $115.20 | Down $ -0.15 | $115.22 | $115.20 | 500 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:33 PM | $115.20 | Up $0.00 | $115.22 | $115.20 | 0 |
| 02:32 PM | $115.35 | Down $ -0.09 | $115.35 | $115.35 | 800 |
| 02:31 PM | $115.44 | Up $0.11 | $115.44 | $115.33 | 900 |
| 02:27 PM | $115.33 | Down $ -0.08 | $115.33 | $115.33 | 100 |
| 02:27 PM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 02:27 PM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 02:27 PM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 02:25 PM | $115.40 | Down $ -0.10 | $115.41 | $115.40 | 700 |
| 02:25 PM | $115.40 | Up $0.00 | $115.41 | $115.40 | 0 |
| 02:23 PM | $115.50 | Down $ -0.15 | $115.52 | $115.50 | 1,200 |
| 02:23 PM | $115.50 | Up $0.00 | $115.52 | $115.50 | 0 |
| 02:17 PM | $115.65 | Down $ -0.13 | $115.65 | $115.65 | 300 |
| 02:17 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 02:17 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 02:17 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 02:17 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 02:17 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 02:15 PM | $115.78 | Down $ -0.13 | $115.78 | $115.78 | 100 |
| 02:15 PM | $115.78 | Up $0.00 | $115.78 | $115.78 | 0 |
| 02:10 PM | $115.90 | Down $ -0.14 | $115.90 | $115.90 | 300 |
| 02:10 PM | $115.90 | Up $0.00 | $115.90 | $115.90 | 0 |
| 02:10 PM | $115.90 | Up $0.00 | $115.90 | $115.90 | 0 |
| 02:10 PM | $115.90 | Up $0.00 | $115.90 | $115.90 | 0 |
| 02:10 PM | $115.90 | Up $0.00 | $115.90 | $115.90 | 0 |
| 02:08 PM | $116.04 | Up $0.27 | $116.15 | $115.99 | 1,100 |
| 02:08 PM | $116.04 | Up $0.00 | $116.15 | $115.99 | 0 |
| 02:05 PM | $115.77 | Down $ -0.20 | $115.77 | $115.77 | 100 |
| 02:05 PM | $115.77 | Up $0.00 | $115.77 | $115.77 | 0 |
| 02:05 PM | $115.77 | Up $0.00 | $115.77 | $115.77 | 0 |
| 01:57 PM | $115.97 | Down $ -0.08 | $115.97 | $115.95 | 200 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:57 PM | $115.97 | Up $0.00 | $115.97 | $115.95 | 0 |
| 01:46 PM | $116.05 | Up $0.05 | $116.05 | $115.90 | 200 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:46 PM | $116.05 | Up $0.00 | $116.05 | $115.90 | 0 |
| 01:43 PM | $116.00 | Down $ -0.22 | $116.02 | $116.00 | 300 |
| 01:43 PM | $116.00 | Up $0.00 | $116.02 | $116.00 | 0 |
| 01:43 PM | $116.00 | Up $0.00 | $116.02 | $116.00 | 0 |
| 01:38 PM | $116.22 | Up $0.07 | $116.22 | $116.22 | 100 |
| 01:38 PM | $116.22 | Up $0.00 | $116.22 | $116.22 | 0 |
| 01:38 PM | $116.22 | Up $0.00 | $116.22 | $116.22 | 0 |
| 01:38 PM | $116.22 | Up $0.00 | $116.22 | $116.22 | 0 |
| 01:38 PM | $116.22 | Up $0.00 | $116.22 | $116.22 | 0 |
| 01:37 PM | $116.15 | Up $0.14 | $116.15 | $116.12 | 200 |
| 01:36 PM | $116.02 | Up $0.00 | $116.02 | $116.02 | 100 |
| 01:35 PM | $116.01 | Up $0.03 | $116.01 | $116.01 | 100 |
| 01:33 PM | $115.98 | Down $ -0.12 | $116.02 | $115.98 | 300 |
| 01:33 PM | $115.98 | Up $0.00 | $116.02 | $115.98 | 0 |
| 01:32 PM | $116.10 | Down $ -0.08 | $116.10 | $116.10 | 100 |
| 01:30 PM | $116.18 | Up $0.21 | $116.18 | $116.06 | 400 |
| 01:30 PM | $116.18 | Up $0.00 | $116.18 | $116.06 | 0 |
| 01:29 PM | $115.97 | Down $ -0.26 | $115.98 | $115.97 | 400 |
| 01:21 PM | $116.23 | Up $0.06 | $116.23 | $116.23 | 100 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:21 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:20 PM | $116.17 | Down $ -0.01 | $116.17 | $116.17 | 200 |
| 01:19 PM | $116.18 | Up $0.07 | $116.18 | $116.08 | 300 |
| 01:17 PM | $116.11 | Down $ -0.14 | $116.11 | $116.11 | 400 |
| 01:17 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 01:15 PM | $116.25 | Up $0.00 | $116.25 | $116.25 | 100 |
| 01:15 PM | $116.25 | Up $0.00 | $116.25 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.14 | $116.25 | $116.24 | 400 |
| 01:09 PM | $116.25 | Up $0.00 | $116.25 | $116.24 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.25 | $116.24 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.25 | $116.24 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.25 | $116.24 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.25 | $116.24 | 0 |
| 01:03 PM | $116.11 | Down $ -0.16 | $116.11 | $116.11 | 100 |
| 01:03 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 01:03 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 01:03 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 01:03 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 01:03 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 12:53 PM | $116.27 | Up $0.13 | $116.27 | $116.27 | 100 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:53 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 12:48 PM | $116.14 | Down $ -0.17 | $116.18 | $116.14 | 400 |
| 12:48 PM | $116.14 | Up $0.00 | $116.18 | $116.14 | 0 |
| 12:48 PM | $116.14 | Up $0.00 | $116.18 | $116.14 | 0 |
| 12:48 PM | $116.14 | Up $0.00 | $116.18 | $116.14 | 0 |
| 12:48 PM | $116.14 | Up $0.00 | $116.18 | $116.14 | 0 |
| 12:42 PM | $116.31 | Up $0.03 | $116.32 | $116.29 | 300 |
| 12:42 PM | $116.31 | Up $0.00 | $116.32 | $116.29 | 0 |
| 12:42 PM | $116.31 | Up $0.00 | $116.32 | $116.29 | 0 |
| 12:42 PM | $116.31 | Up $0.00 | $116.32 | $116.29 | 0 |
| 12:42 PM | $116.31 | Up $0.00 | $116.32 | $116.29 | 0 |
| 12:42 PM | $116.31 | Up $0.00 | $116.32 | $116.29 | 0 |
| 12:41 PM | $116.28 | Up $0.41 | $116.28 | $115.86 | 1,600 |
| 12:37 PM | $115.87 | Down $ -0.06 | $115.91 | $115.76 | 1,000 |
| 12:37 PM | $115.87 | Up $0.00 | $115.91 | $115.76 | 0 |
| 12:37 PM | $115.87 | Up $0.00 | $115.91 | $115.76 | 0 |
| 12:37 PM | $115.87 | Up $0.00 | $115.91 | $115.76 | 0 |
| 12:36 PM | $115.93 | Down $ -0.02 | $115.93 | $115.93 | 200 |
| 12:33 PM | $115.95 | Down $ -0.05 | $115.95 | $115.95 | 100 |
| 12:33 PM | $115.95 | Up $0.00 | $115.95 | $115.95 | 0 |
| 12:33 PM | $115.95 | Up $0.00 | $115.95 | $115.95 | 0 |
| 12:32 PM | $116.00 | Up $0.02 | $116.00 | $115.93 | 900 |
| 12:20 PM | $115.98 | Down $ -0.03 | $116.00 | $115.98 | 600 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:20 PM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 12:19 PM | $116.01 | Down $ -0.14 | $116.04 | $116.01 | 500 |
| 12:17 PM | $116.15 | Down $ -0.02 | $116.15 | $116.15 | 100 |
| 12:17 PM | $116.15 | Up $0.00 | $116.15 | $116.15 | 0 |
| 12:12 PM | $116.17 | Up $0.06 | $116.17 | $116.17 | 100 |
| 12:12 PM | $116.17 | Up $0.00 | $116.17 | $116.17 | 0 |
| 12:12 PM | $116.17 | Up $0.00 | $116.17 | $116.17 | 0 |
| 12:12 PM | $116.17 | Up $0.00 | $116.17 | $116.17 | 0 |
| 12:12 PM | $116.17 | Up $0.00 | $116.17 | $116.17 | 0 |
| 12:11 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 100 |
| 12:00 PM | $116.11 | Up $0.21 | $116.11 | $116.00 | 600 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 12:00 PM | $116.11 | Up $0.00 | $116.11 | $116.00 | 0 |
| 11:53 AM | $115.90 | Up $0.05 | $115.90 | $115.84 | 600 |
| 11:53 AM | $115.90 | Up $0.00 | $115.90 | $115.84 | 0 |
| 11:53 AM | $115.90 | Up $0.00 | $115.90 | $115.84 | 0 |
| 11:53 AM | $115.90 | Up $0.00 | $115.90 | $115.84 | 0 |
| 11:53 AM | $115.90 | Up $0.00 | $115.90 | $115.84 | 0 |
| 11:53 AM | $115.90 | Up $0.00 | $115.90 | $115.84 | 0 |
| 11:53 AM | $115.90 | Up $0.00 | $115.90 | $115.84 | 0 |
| 11:52 AM | $115.85 | Up $0.15 | $115.85 | $115.72 | 300 |
| 11:51 AM | $115.70 | Down $ -0.05 | $115.70 | $115.68 | 400 |
| 11:45 AM | $115.75 | Down $ -0.05 | $115.75 | $115.75 | 100 |
| 11:45 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:45 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:45 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:45 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:45 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:43 AM | $115.80 | Up $0.26 | $115.80 | $115.71 | 700 |
| 11:43 AM | $115.80 | Up $0.00 | $115.80 | $115.71 | 0 |
| 11:41 AM | $115.54 | Down $ -0.06 | $115.54 | $115.54 | 200 |
| 11:41 AM | $115.54 | Up $0.00 | $115.54 | $115.54 | 0 |
| 11:40 AM | $115.60 | Down $ -0.05 | $115.60 | $115.60 | 100 |
| 11:39 AM | $115.65 | Up $0.09 | $115.65 | $115.56 | 700 |
| 11:38 AM | $115.56 | Down $ -0.05 | $115.56 | $115.56 | 100 |
| 11:35 AM | $115.61 | Down $ -0.06 | $115.62 | $115.61 | 200 |
| 11:35 AM | $115.61 | Up $0.00 | $115.62 | $115.61 | 0 |
| 11:35 AM | $115.61 | Up $0.00 | $115.62 | $115.61 | 0 |
| 11:34 AM | $115.67 | Up $0.01 | $115.68 | $115.67 | 200 |
| 11:33 AM | $115.66 | Down $ -0.12 | $115.68 | $115.64 | 500 |
| 11:29 AM | $115.78 | Up $0.01 | $115.78 | $115.77 | 200 |
| 11:29 AM | $115.78 | Up $0.00 | $115.78 | $115.77 | 0 |
| 11:29 AM | $115.78 | Up $0.00 | $115.78 | $115.77 | 0 |
| 11:29 AM | $115.78 | Up $0.00 | $115.78 | $115.77 | 0 |
| 11:27 AM | $115.77 | Up $0.15 | $115.77 | $115.70 | 700 |
| 11:27 AM | $115.77 | Up $0.00 | $115.77 | $115.70 | 0 |
| 11:26 AM | $115.62 | Down $ -0.07 | $115.70 | $115.62 | 700 |
| 11:25 AM | $115.69 | Up $0.02 | $115.76 | $115.69 | 400 |
| 11:24 AM | $115.67 | Down $ -0.02 | $115.70 | $115.67 | 400 |
| 11:22 AM | $115.69 | Up $0.00 | $115.70 | $115.69 | 300 |
| 11:22 AM | $115.69 | Up $0.00 | $115.70 | $115.69 | 0 |
| 11:19 AM | $115.69 | Up $0.19 | $115.69 | $115.63 | 500 |
| 11:19 AM | $115.69 | Up $0.00 | $115.69 | $115.63 | 0 |
| 11:19 AM | $115.69 | Up $0.00 | $115.69 | $115.63 | 0 |
| 11:17 AM | $115.50 | Down $ -0.13 | $115.51 | $115.50 | 300 |
| 11:17 AM | $115.50 | Up $0.00 | $115.51 | $115.50 | 0 |
| 11:16 AM | $115.63 | Up $0.03 | $115.63 | $115.63 | 100 |
| 11:11 AM | $115.60 | Down $ -0.26 | $115.76 | $115.60 | 500 |
| 11:11 AM | $115.60 | Up $0.00 | $115.76 | $115.60 | 0 |
| 11:11 AM | $115.60 | Up $0.00 | $115.76 | $115.60 | 0 |
| 11:11 AM | $115.60 | Up $0.00 | $115.76 | $115.60 | 0 |
| 11:11 AM | $115.60 | Up $0.00 | $115.76 | $115.60 | 0 |
| 11:10 AM | $115.86 | Up $0.08 | $115.86 | $115.82 | 900 |
| 11:09 AM | $115.78 | Up $0.03 | $115.78 | $115.76 | 400 |
| 11:03 AM | $115.75 | Down $ -0.12 | $115.75 | $115.75 | 100 |
| 11:03 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:03 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:03 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:03 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:03 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
| 11:02 AM | $115.87 | Down $ -0.32 | $115.93 | $115.87 | 500 |
| 10:58 AM | $116.19 | Up $0.19 | $116.19 | $116.18 | 900 |
| 10:58 AM | $116.19 | Up $0.00 | $116.19 | $116.18 | 0 |
| 10:58 AM | $116.19 | Up $0.00 | $116.19 | $116.18 | 0 |
| 10:58 AM | $116.19 | Up $0.00 | $116.19 | $116.18 | 0 |
| 10:55 AM | $116.00 | Down $ -0.03 | $116.01 | $116.00 | 400 |
| 10:55 AM | $116.00 | Up $0.00 | $116.01 | $116.00 | 0 |
| 10:55 AM | $116.00 | Up $0.00 | $116.01 | $116.00 | 0 |
| 10:50 AM | $116.03 | Down $ -0.31 | $116.03 | $116.03 | 100 |
| 10:50 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:50 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:50 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:50 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:46 AM | $116.34 | Down $ -0.17 | $116.42 | $116.34 | 200 |
| 10:46 AM | $116.34 | Up $0.00 | $116.42 | $116.34 | 0 |
| 10:46 AM | $116.34 | Up $0.00 | $116.42 | $116.34 | 0 |
| 10:46 AM | $116.34 | Up $0.00 | $116.42 | $116.34 | 0 |
| 10:44 AM | $116.51 | Down $ -0.08 | $116.64 | $116.51 | 200 |
| 10:44 AM | $116.51 | Up $0.00 | $116.64 | $116.51 | 0 |
| 10:40 AM | $116.59 | Down $ -0.08 | $116.59 | $116.59 | 200 |
| 10:40 AM | $116.59 | Up $0.00 | $116.59 | $116.59 | 0 |
| 10:40 AM | $116.59 | Up $0.00 | $116.59 | $116.59 | 0 |
| 10:40 AM | $116.59 | Up $0.00 | $116.59 | $116.59 | 0 |
| 10:38 AM | $116.67 | Down $ -0.21 | $116.74 | $116.67 | 500 |
| 10:38 AM | $116.67 | Up $0.00 | $116.74 | $116.67 | 0 |
| 10:33 AM | $116.88 | Up $0.05 | $116.88 | $116.82 | 500 |
| 10:33 AM | $116.88 | Up $0.00 | $116.88 | $116.82 | 0 |
| 10:33 AM | $116.88 | Up $0.00 | $116.88 | $116.82 | 0 |
| 10:33 AM | $116.88 | Up $0.00 | $116.88 | $116.82 | 0 |
| 10:33 AM | $116.88 | Up $0.00 | $116.88 | $116.82 | 0 |
| 10:28 AM | $116.83 | Down $ -0.15 | $116.83 | $116.83 | 100 |
| 10:28 AM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 10:28 AM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 10:28 AM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 10:28 AM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 10:23 AM | $116.98 | Up $0.00 | $117.19 | $116.90 | 1,100 |
| 10:23 AM | $116.98 | Up $0.00 | $117.19 | $116.90 | 0 |
| 10:23 AM | $116.98 | Up $0.00 | $117.19 | $116.90 | 0 |
| 10:23 AM | $116.98 | Up $0.00 | $117.19 | $116.90 | 0 |
| 10:23 AM | $116.98 | Up $0.00 | $117.19 | $116.90 | 0 |
| 10:21 AM | $116.98 | Down $ -0.09 | $116.99 | $116.98 | 300 |
| 10:21 AM | $116.98 | Up $0.00 | $116.99 | $116.98 | 0 |
| 10:16 AM | $117.07 | Up $0.58 | $117.07 | $116.49 | 1,200 |
| 10:16 AM | $117.07 | Up $0.00 | $117.07 | $116.49 | 0 |
| 10:16 AM | $117.07 | Up $0.00 | $117.07 | $116.49 | 0 |
| 10:16 AM | $117.07 | Up $0.00 | $117.07 | $116.49 | 0 |
| 10:16 AM | $117.07 | Up $0.00 | $117.07 | $116.49 | 0 |
| 10:15 AM | $116.49 | Down $ -0.21 | $116.51 | $116.49 | 300 |
| 10:14 AM | $116.70 | Up $0.14 | $116.70 | $116.70 | 100 |
| 10:13 AM | $116.56 | Up $0.03 | $116.56 | $116.56 | 100 |
| 10:11 AM | $116.53 | Up $0.09 | $116.53 | $116.53 | 200 |
| 10:11 AM | $116.53 | Up $0.00 | $116.53 | $116.53 | 0 |
| 10:08 AM | $116.44 | Up $0.22 | $116.44 | $116.43 | 700 |
| 10:08 AM | $116.44 | Up $0.00 | $116.44 | $116.43 | 0 |
| 10:08 AM | $116.44 | Up $0.00 | $116.44 | $116.43 | 0 |
| 10:04 AM | $116.22 | Up $0.25 | $116.22 | $116.04 | 900 |
| 10:04 AM | $116.22 | Up $0.00 | $116.22 | $116.04 | 0 |
| 10:04 AM | $116.22 | Up $0.00 | $116.22 | $116.04 | 0 |
| 10:04 AM | $116.22 | Up $0.00 | $116.22 | $116.04 | 0 |
| 10:02 AM | $115.97 | Down $ -0.14 | $115.97 | $115.97 | 100 |
| 10:02 AM | $115.97 | Up $0.00 | $115.97 | $115.97 | 0 |
| 10:00 AM | $116.11 | Up $0.07 | $116.11 | $116.10 | 300 |
| 10:00 AM | $116.11 | Up $0.00 | $116.11 | $116.10 | 0 |
| 09:59 AM | $116.04 | Up $0.28 | $116.04 | $116.01 | 500 |
| 09:58 AM | $115.76 | Up $0.01 | $115.76 | $115.76 | 100 |
| 09:55 AM | $115.75 | Up $0.05 | $115.77 | $115.52 | 400 |
| 09:55 AM | $115.75 | Up $0.00 | $115.77 | $115.52 | 0 |
| 09:55 AM | $115.75 | Up $0.00 | $115.77 | $115.52 | 0 |
| 09:51 AM | $115.70 | Down $ -0.33 | $116.08 | $115.70 | 4,100 |
| 09:51 AM | $115.70 | Up $0.00 | $116.08 | $115.70 | 0 |
| 09:51 AM | $115.70 | Up $0.00 | $116.08 | $115.70 | 0 |
| 09:51 AM | $115.70 | Up $0.00 | $116.08 | $115.70 | 0 |
| 09:50 AM | $116.03 | Down $ -0.04 | $116.03 | $116.03 | 100 |
| 09:49 AM | $116.07 | Up $0.06 | $116.07 | $116.07 | 100 |
| 09:48 AM | $116.01 | Down $ -0.42 | $116.06 | $116.01 | 300 |
| 09:44 AM | $116.43 | Up $0.43 | $116.43 | $116.43 | 100 |
| 09:44 AM | $116.43 | Up $0.00 | $116.43 | $116.43 | 0 |
| 09:44 AM | $116.43 | Up $0.00 | $116.43 | $116.43 | 0 |
| 09:44 AM | $116.43 | Up $0.00 | $116.43 | $116.43 | 0 |
| 09:41 AM | $116.00 | Up $0.00 | $116.00 | $116.00 | 1,300 |
| 09:41 AM | $116.00 | Up $0.00 | $116.00 | $116.00 | 0 |
| 09:41 AM | $116.00 | Up $0.00 | $116.00 | $116.00 | 0 |
| 09:40 AM | $116.00 | Up $0.00 | $116.00 | $116.00 | 1,900 |
| 09:38 AM | $116.00 | Up $0.00 | $116.22 | $116.00 | 2,300 |
| 09:38 AM | $116.00 | Up $0.00 | $116.22 | $116.00 | 0 |
| 09:36 AM | $116.00 | Up $0.00 | $116.01 | $116.00 | 1,900 |
| 09:36 AM | $116.00 | Up $0.00 | $116.01 | $116.00 | 0 |
| 09:33 AM | $116.00 | Down $ -0.94 | $116.42 | $116.00 | 800 |
| 09:33 AM | $116.00 | Up $0.00 | $116.42 | $116.00 | 0 |
| 09:33 AM | $116.00 | Up $0.00 | $116.42 | $116.00 | 0 |
| 09:30 AM | $116.94 | Up $0.69 | $116.94 | $116.94 | 600 |
| 09:30 AM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 09:30 AM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| Previous close | $116.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $115.41 | $116.00 | $116.32 | $115.20 | 84,900 |
| 18-11-2025 | $116.25 | $116.85 | $117.26 | $115.75 | 104,100 |
| 17-11-2025 | $118.51 | $118.69 | $119.20 | $117.51 | 224,000 |
| 14-11-2025 | $120.28 | $120.92 | $121.13 | $120.00 | 142,800 |
| 13-11-2025 | $119.71 | $120.79 | $120.84 | $119.21 | 360,500 |
| 12-11-2025 | $122.93 | $122.99 | $123.24 | $122.33 | 110,400 |
| 11-11-2025 | $119.99 | $118.73 | $120.40 | $118.70 | 55,600 |
| 10-11-2025 | $119.29 | $120.27 | $120.27 | $118.82 | 87,900 |
| 07-11-2025 | $122.46 | $120.92 | $122.50 | $120.65 | 71,700 |
| 06-11-2025 | $120.83 | $122.35 | $122.60 | $120.76 | 196,900 |
| 05-11-2025 | $125.38 | $125.67 | $126.48 | $124.90 | 97,800 |
| 04-11-2025 | $126.19 | $125.67 | $126.92 | $124.84 | 157,400 |
| 03-11-2025 | $125.55 | $125.10 | $126.20 | $123.20 | 306,600 |
| 31-10-2025 | $126.04 | $126.67 | $126.99 | $124.72 | 249,300 |
| 30-10-2025 | $122.13 | $123.66 | $123.66 | $121.71 | 131,800 |
| 29-10-2025 | $124.44 | $126.06 | $126.84 | $124.20 | 222,500 |
| 28-10-2025 | $122.61 | $125.04 | $125.39 | $122.31 | 186,900 |
| 27-10-2025 | $124.96 | $125.73 | $125.76 | $124.61 | 202,400 |
| 24-10-2025 | $126.90 | $127.04 | $127.46 | $126.53 | 109,700 |
| 23-10-2025 | $124.40 | $126.33 | $126.33 | $123.55 | 192,300 |
| 22-10-2025 | $130.82 | $132.08 | $132.22 | $130.80 | 124,500 |
| 21-10-2025 | $134.69 | $136.02 | $136.38 | $134.60 | 110,400 |
| 20-10-2025 | $135.16 | $135.76 | $135.92 | $134.80 | 198,200 |
| 17-10-2025 | $132.51 | $131.08 | $133.16 | $130.91 | 198,500 |
| 16-10-2025 | $133.96 | $132.50 | $134.14 | $131.92 | 261,100 |
| 15-10-2025 | $125.17 | $125.35 | $125.60 | $124.66 | 87,000 |
| 14-10-2025 | $125.62 | $124.42 | $125.78 | $124.25 | 187,800 |
| 10-10-2025 | $121.18 | $123.28 | $123.64 | $121.14 | 147,700 |
| 09-10-2025 | $127.30 | $127.82 | $128.19 | $127.12 | 118,000 |
| 08-10-2025 | $129.98 | $129.50 | $130.02 | $129.19 | 200,500 |
Graphs are not available, please refer to the detailed table