Print

Quotes and Market Data

Find a quote

TFI INTERNATIONAL INC

122.19 Down -2.31 (-1.89 %)

Delayed : 2025/06/16 04:01:36

  • Previous close $124.50
  • Opening $123.24
  • Price Ask $122.00
  • Price Bid $122.00
  • Size Bid 3
  • Size Ask 1
  • Today High $125.00
  • Today Low $122.06
  • 52 Weeks High $219.57
  • 52 Weeks Low $102.57
  • Volume 331,842

Intraday history

Hour Last Change High Low Volume
04:00 PM $122.19 Down $ -0.03 $122.19 $122.19 186,400
03:59 PM $122.22 Down $ -0.10 $122.33 $122.16 9,200
03:58 PM $122.32 Up $0.02 $122.33 $122.29 1,000
03:57 PM $122.30 Down $ -0.01 $122.32 $122.20 2,700
03:56 PM $122.31 Up $0.03 $122.33 $122.29 1,000
03:55 PM $122.28 Up $0.06 $122.28 $122.15 2,400
03:54 PM $122.22 Up $0.01 $122.25 $122.18 1,000
03:53 PM $122.21 Down $ -0.09 $122.26 $122.21 200
03:52 PM $122.30 Up $0.00 $122.35 $122.29 1,000
03:51 PM $122.30 Up $0.03 $122.33 $122.28 1,200
03:50 PM $122.27 Up $0.06 $122.39 $122.24 2,700
03:49 PM $122.21 Up $0.15 $122.21 $122.11 1,000
03:48 PM $122.06 Down $ -0.13 $122.15 $122.06 1,000
03:47 PM $122.19 Up $0.00 $122.19 $122.19 300
03:46 PM $122.19 Up $0.07 $122.19 $122.14 900
03:45 PM $122.12 Down $ -0.17 $122.21 $122.12 1,100
03:44 PM $122.29 Up $0.01 $122.29 $122.29 100
03:43 PM $122.28 Down $ -0.04 $122.28 $122.28 300
03:42 PM $122.32 Down $ -0.10 $122.41 $122.32 900
03:41 PM $122.42 Up $0.06 $122.42 $122.40 500
03:40 PM $122.36 Down $ -0.09 $122.37 $122.36 600
03:39 PM $122.45 Up $0.00 $122.47 $122.42 400
03:38 PM $122.45 Up $0.02 $122.49 $122.45 700
03:37 PM $122.43 Up $0.08 $122.43 $122.35 700
03:36 PM $122.35 Up $0.07 $122.35 $122.33 300
03:35 PM $122.28 Up $0.02 $122.28 $122.27 500
03:33 PM $122.26 Down $ -0.04 $122.26 $122.26 200
03:33 PM $122.26 Up $0.00 $122.26 $122.26 0
03:31 PM $122.30 Down $ -0.09 $122.42 $122.30 700
03:31 PM $122.30 Up $0.00 $122.42 $122.30 0
03:30 PM $122.39 Up $0.10 $122.48 $122.37 1,400
03:28 PM $122.29 Down $ -0.12 $122.41 $122.29 1,100
03:28 PM $122.29 Up $0.00 $122.41 $122.29 0
03:27 PM $122.41 Down $ -0.08 $122.48 $122.36 700
03:26 PM $122.49 Down $ -0.05 $122.50 $122.49 400
03:25 PM $122.54 Down $ -0.10 $122.64 $122.54 700
03:23 PM $122.64 Up $0.00 $122.67 $122.64 1,100
03:23 PM $122.64 Up $0.00 $122.67 $122.64 0
03:22 PM $122.64 Up $0.04 $122.64 $122.59 700
03:19 PM $122.60 Down $ -0.16 $122.68 $122.60 900
03:19 PM $122.60 Up $0.00 $122.68 $122.60 0
03:19 PM $122.60 Up $0.00 $122.68 $122.60 0
03:18 PM $122.76 Up $0.06 $122.76 $122.76 200
03:17 PM $122.70 Up $0.00 $122.71 $122.70 300
03:15 PM $122.70 Down $ -0.03 $122.84 $122.70 1,400
03:15 PM $122.70 Up $0.00 $122.84 $122.70 0
03:11 PM $122.73 Down $ -0.16 $122.92 $122.73 1,400
03:11 PM $122.73 Up $0.00 $122.92 $122.73 0
03:11 PM $122.73 Up $0.00 $122.92 $122.73 0
03:11 PM $122.73 Up $0.00 $122.92 $122.73 0
03:10 PM $122.89 Up $0.01 $122.89 $122.85 900
03:09 PM $122.88 Down $ -0.01 $122.88 $122.83 1,400
03:07 PM $122.89 Up $0.08 $122.89 $122.87 300
03:07 PM $122.89 Up $0.00 $122.89 $122.87 0
03:06 PM $122.81 Up $0.06 $122.81 $122.80 200
03:04 PM $122.75 Up $0.13 $122.75 $122.75 300
03:04 PM $122.75 Up $0.00 $122.75 $122.75 0
03:02 PM $122.62 Down $ -0.13 $122.75 $122.62 600
03:02 PM $122.62 Up $0.00 $122.75 $122.62 0
03:01 PM $122.75 Up $0.20 $122.75 $122.60 1,000
03:00 PM $122.55 Up $0.03 $122.61 $122.55 800
02:59 PM $122.52 Up $0.03 $122.55 $122.52 1,200
02:57 PM $122.49 Down $ -0.24 $122.61 $122.44 900
02:57 PM $122.49 Up $0.00 $122.61 $122.44 0
02:56 PM $122.73 Down $ -0.13 $122.89 $122.73 1,600
02:55 PM $122.86 Down $ -0.07 $122.87 $122.86 400
02:54 PM $122.93 Down $ -0.01 $122.93 $122.81 1,300
02:53 PM $122.95 Up $0.09 $123.04 $122.88 1,400
02:51 PM $122.85 Down $ -0.01 $122.85 $122.85 200
02:51 PM $122.85 Up $0.00 $122.85 $122.85 0
02:49 PM $122.86 Down $ -0.17 $122.95 $122.86 900
02:49 PM $122.86 Up $0.00 $122.95 $122.86 0
02:46 PM $123.03 Down $ -0.05 $123.19 $123.03 1,100
02:46 PM $123.03 Up $0.00 $123.19 $123.03 0
02:46 PM $123.03 Up $0.00 $123.19 $123.03 0
02:45 PM $123.08 Up $0.15 $123.08 $123.01 800
02:44 PM $122.93 Up $0.06 $122.93 $122.93 300
02:42 PM $122.87 Up $0.06 $122.88 $122.79 600
02:42 PM $122.87 Up $0.00 $122.88 $122.79 0
02:41 PM $122.81 Down $ -0.15 $122.90 $122.81 900
02:40 PM $122.96 Up $0.07 $122.96 $122.85 1,300
02:39 PM $122.89 Down $ -0.08 $122.96 $122.89 600
02:38 PM $122.97 Down $ -0.05 $123.05 $122.96 1,600
02:36 PM $123.02 Down $ -0.02 $123.04 $123.02 500
02:36 PM $123.02 Up $0.00 $123.04 $123.02 0
02:35 PM $123.04 Down $ -0.06 $123.04 $123.04 100
02:34 PM $123.10 Up $0.01 $123.10 $123.03 800
02:33 PM $123.09 Down $ -0.05 $123.16 $123.09 500
02:32 PM $123.14 Down $ -0.26 $123.48 $123.14 2,600
02:30 PM $123.40 Up $0.08 $123.41 $123.40 300
02:30 PM $123.40 Up $0.00 $123.41 $123.40 0
02:27 PM $123.32 Down $ -0.12 $123.32 $123.32 400
02:27 PM $123.32 Up $0.00 $123.32 $123.32 0
02:27 PM $123.32 Up $0.00 $123.32 $123.32 0
02:25 PM $123.44 Down $ -0.20 $123.52 $123.44 600
02:25 PM $123.44 Up $0.00 $123.52 $123.44 0
02:23 PM $123.64 Down $ -0.05 $123.83 $123.64 1,300
02:23 PM $123.64 Up $0.00 $123.83 $123.64 0
02:22 PM $123.69 Down $ -0.19 $123.86 $123.69 800
02:20 PM $123.88 Down $ -0.01 $123.95 $123.88 200
02:20 PM $123.88 Up $0.00 $123.95 $123.88 0
02:17 PM $123.89 Down $ -0.11 $123.89 $123.89 200
02:17 PM $123.89 Up $0.00 $123.89 $123.89 0
02:17 PM $123.89 Up $0.00 $123.89 $123.89 0
02:15 PM $124.00 Down $ -0.17 $124.12 $124.00 500
02:15 PM $124.00 Up $0.00 $124.12 $124.00 0
02:14 PM $124.17 Down $ -0.08 $124.21 $124.17 1,400
02:11 PM $124.25 Up $0.01 $124.30 $124.19 900
02:11 PM $124.25 Up $0.00 $124.30 $124.19 0
02:11 PM $124.25 Up $0.00 $124.30 $124.19 0
02:10 PM $124.24 Down $ -0.02 $124.26 $124.24 500
02:09 PM $124.26 Up $0.00 $124.26 $124.26 100
02:07 PM $124.26 Down $ -0.13 $124.34 $124.26 1,000
02:07 PM $124.26 Up $0.00 $124.34 $124.26 0
02:06 PM $124.39 Down $ -0.12 $124.39 $124.39 100
02:05 PM $124.51 Up $0.17 $124.51 $124.49 400
02:04 PM $124.34 Down $ -0.02 $124.36 $124.33 900
01:59 PM $124.36 Down $ -0.03 $124.36 $124.36 300
01:59 PM $124.36 Up $0.00 $124.36 $124.36 0
01:59 PM $124.36 Up $0.00 $124.36 $124.36 0
01:59 PM $124.36 Up $0.00 $124.36 $124.36 0
01:59 PM $124.36 Up $0.00 $124.36 $124.36 0
01:55 PM $124.39 Down $ -0.16 $124.45 $124.39 1,200
01:55 PM $124.39 Up $0.00 $124.45 $124.39 0
01:55 PM $124.39 Up $0.00 $124.45 $124.39 0
01:55 PM $124.39 Up $0.00 $124.45 $124.39 0
01:53 PM $124.55 Up $0.04 $124.55 $124.55 500
01:53 PM $124.55 Up $0.00 $124.55 $124.55 0
01:52 PM $124.51 Up $0.07 $124.51 $124.49 600
01:48 PM $124.44 Up $0.11 $124.44 $124.40 400
01:48 PM $124.44 Up $0.00 $124.44 $124.40 0
01:48 PM $124.44 Up $0.00 $124.44 $124.40 0
01:48 PM $124.44 Up $0.00 $124.44 $124.40 0
01:45 PM $124.33 Up $0.07 $124.33 $124.33 300
01:45 PM $124.33 Up $0.00 $124.33 $124.33 0
01:45 PM $124.33 Up $0.00 $124.33 $124.33 0
01:44 PM $124.26 Down $ -0.01 $124.26 $124.26 300
01:43 PM $124.27 Up $0.00 $124.33 $124.27 1,000
01:40 PM $124.27 Up $0.06 $124.27 $124.21 300
01:40 PM $124.27 Up $0.00 $124.27 $124.21 0
01:40 PM $124.27 Up $0.00 $124.27 $124.21 0
01:35 PM $124.21 Up $0.10 $124.21 $124.20 200
01:35 PM $124.21 Up $0.00 $124.21 $124.20 0
01:35 PM $124.21 Up $0.00 $124.21 $124.20 0
01:35 PM $124.21 Up $0.00 $124.21 $124.20 0
01:35 PM $124.21 Up $0.00 $124.21 $124.20 0
01:34 PM $124.11 Down $ -0.18 $124.25 $124.11 2,100
01:33 PM $124.29 Up $0.16 $124.29 $124.24 800
01:30 PM $124.13 Down $ -0.06 $124.16 $124.13 200
01:30 PM $124.13 Up $0.00 $124.16 $124.13 0
01:30 PM $124.13 Up $0.00 $124.16 $124.13 0
01:29 PM $124.19 Up $0.04 $124.21 $124.18 500
01:28 PM $124.15 Down $ -0.01 $124.18 $124.12 1,400
01:26 PM $124.16 Down $ -0.01 $124.16 $124.16 100
01:26 PM $124.16 Up $0.00 $124.16 $124.16 0
01:25 PM $124.17 Up $0.08 $124.18 $124.17 200
01:18 PM $124.09 Up $0.13 $124.09 $124.07 700
01:18 PM $124.09 Up $0.00 $124.09 $124.07 0
01:18 PM $124.09 Up $0.00 $124.09 $124.07 0
01:18 PM $124.09 Up $0.00 $124.09 $124.07 0
01:18 PM $124.09 Up $0.00 $124.09 $124.07 0
01:18 PM $124.09 Up $0.00 $124.09 $124.07 0
01:18 PM $124.09 Up $0.00 $124.09 $124.07 0
01:16 PM $123.96 Down $ -0.11 $124.02 $123.96 500
01:16 PM $123.96 Up $0.00 $124.02 $123.96 0
01:13 PM $124.07 Up $0.02 $124.07 $124.07 100
01:13 PM $124.07 Up $0.00 $124.07 $124.07 0
01:13 PM $124.07 Up $0.00 $124.07 $124.07 0
01:11 PM $124.05 Down $ -0.03 $124.07 $124.05 500
01:11 PM $124.05 Up $0.00 $124.07 $124.05 0
01:10 PM $124.08 Down $ -0.05 $124.08 $124.06 300
01:09 PM $124.13 Up $0.03 $124.13 $124.10 200
01:08 PM $124.10 Up $0.08 $124.10 $124.08 600
01:07 PM $124.02 Down $ -0.05 $124.02 $123.96 1,700
01:06 PM $124.07 Up $0.03 $124.07 $124.07 100
01:03 PM $124.04 Down $ -0.03 $124.04 $124.04 100
01:03 PM $124.04 Up $0.00 $124.04 $124.04 0
01:03 PM $124.04 Up $0.00 $124.04 $124.04 0
01:01 PM $124.07 Up $0.08 $124.07 $124.03 300
01:01 PM $124.07 Up $0.00 $124.07 $124.03 0
12:58 PM $123.99 Down $ -0.04 $124.00 $123.99 200
12:58 PM $123.99 Up $0.00 $124.00 $123.99 0
12:58 PM $123.99 Up $0.00 $124.00 $123.99 0
12:56 PM $124.03 Up $0.05 $124.05 $124.03 500
12:56 PM $124.03 Up $0.00 $124.05 $124.03 0
12:54 PM $123.98 Up $0.02 $123.98 $123.98 100
12:54 PM $123.98 Up $0.00 $123.98 $123.98 0
12:53 PM $123.96 Up $0.08 $123.96 $123.96 100
12:52 PM $123.88 Up $0.16 $123.88 $123.75 600
12:51 PM $123.72 Up $0.17 $123.80 $123.72 600
12:45 PM $123.55 Down $ -0.04 $123.55 $123.55 100
12:45 PM $123.55 Up $0.00 $123.55 $123.55 0
12:45 PM $123.55 Up $0.00 $123.55 $123.55 0
12:45 PM $123.55 Up $0.00 $123.55 $123.55 0
12:45 PM $123.55 Up $0.00 $123.55 $123.55 0
12:45 PM $123.55 Up $0.00 $123.55 $123.55 0
12:44 PM $123.59 Down $ -0.13 $123.59 $123.59 100
12:41 PM $123.72 Up $0.12 $123.72 $123.71 400
12:41 PM $123.72 Up $0.00 $123.72 $123.71 0
12:41 PM $123.72 Up $0.00 $123.72 $123.71 0
12:40 PM $123.60 Up $0.00 $123.60 $123.60 100
12:36 PM $123.60 Down $ -0.16 $123.60 $123.60 100
12:36 PM $123.60 Up $0.00 $123.60 $123.60 0
12:36 PM $123.60 Up $0.00 $123.60 $123.60 0
12:36 PM $123.60 Up $0.00 $123.60 $123.60 0
12:34 PM $123.76 Down $ -0.17 $123.82 $123.76 700
12:34 PM $123.76 Up $0.00 $123.82 $123.76 0
12:20 PM $123.93 Down $ -0.17 $123.97 $123.93 300
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:20 PM $123.93 Up $0.00 $123.97 $123.93 0
12:19 PM $124.10 Up $0.09 $124.10 $124.10 100
12:18 PM $124.01 Down $ -0.02 $124.01 $124.01 100
12:06 PM $124.03 Down $ -0.14 $124.16 $124.03 700
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:06 PM $124.03 Up $0.00 $124.16 $124.03 0
12:04 PM $124.17 Up $0.23 $124.22 $124.15 400
12:04 PM $124.17 Up $0.00 $124.22 $124.15 0
12:01 PM $123.94 Down $ -0.11 $123.98 $123.94 500
12:01 PM $123.94 Up $0.00 $123.98 $123.94 0
12:01 PM $123.94 Up $0.00 $123.98 $123.94 0
12:00 PM $124.05 Down $ -0.03 $124.13 $124.05 200
11:56 AM $124.08 Down $ -0.05 $124.08 $123.99 1,300
11:56 AM $124.08 Up $0.00 $124.08 $123.99 0
11:56 AM $124.08 Up $0.00 $124.08 $123.99 0
11:56 AM $124.08 Up $0.00 $124.08 $123.99 0
11:55 AM $124.12 Up $0.02 $124.12 $124.12 100
11:53 AM $124.10 Up $0.12 $124.11 $123.99 400
11:53 AM $124.10 Up $0.00 $124.11 $123.99 0
11:52 AM $123.98 Up $0.07 $123.98 $123.98 200
11:51 AM $123.91 Up $0.03 $123.91 $123.91 200
11:47 AM $123.88 Up $0.15 $123.88 $123.80 300
11:47 AM $123.88 Up $0.00 $123.88 $123.80 0
11:47 AM $123.88 Up $0.00 $123.88 $123.80 0
11:47 AM $123.88 Up $0.00 $123.88 $123.80 0
11:42 AM $123.73 Up $0.04 $123.73 $123.70 600
11:42 AM $123.73 Up $0.00 $123.73 $123.70 0
11:42 AM $123.73 Up $0.00 $123.73 $123.70 0
11:42 AM $123.73 Up $0.00 $123.73 $123.70 0
11:42 AM $123.73 Up $0.00 $123.73 $123.70 0
11:41 AM $123.69 Up $0.03 $123.69 $123.61 500
11:34 AM $123.66 Up $0.02 $123.66 $123.66 100
11:34 AM $123.66 Up $0.00 $123.66 $123.66 0
11:34 AM $123.66 Up $0.00 $123.66 $123.66 0
11:34 AM $123.66 Up $0.00 $123.66 $123.66 0
11:34 AM $123.66 Up $0.00 $123.66 $123.66 0
11:34 AM $123.66 Up $0.00 $123.66 $123.66 0
11:34 AM $123.66 Up $0.00 $123.66 $123.66 0
11:29 AM $123.64 Down $ -0.03 $123.64 $123.62 300
11:29 AM $123.64 Up $0.00 $123.64 $123.62 0
11:29 AM $123.64 Up $0.00 $123.64 $123.62 0
11:29 AM $123.64 Up $0.00 $123.64 $123.62 0
11:29 AM $123.64 Up $0.00 $123.64 $123.62 0
11:28 AM $123.67 Down $ -0.03 $123.71 $123.67 200
11:25 AM $123.70 Down $ -0.05 $123.70 $123.70 200
11:25 AM $123.70 Up $0.00 $123.70 $123.70 0
11:25 AM $123.70 Up $0.00 $123.70 $123.70 0
11:24 AM $123.75 Up $0.05 $123.76 $123.74 400
11:23 AM $123.70 Up $0.13 $123.70 $123.70 100
11:21 AM $123.57 Down $ -0.13 $123.70 $123.57 400
11:21 AM $123.57 Up $0.00 $123.70 $123.57 0
11:20 AM $123.70 Down $ -0.13 $123.84 $123.61 1,200
11:18 AM $123.82 Up $0.15 $123.82 $123.61 1,800
11:18 AM $123.82 Up $0.00 $123.82 $123.61 0
11:13 AM $123.67 Up $0.14 $123.67 $123.65 200
11:13 AM $123.67 Up $0.00 $123.67 $123.65 0
11:13 AM $123.67 Up $0.00 $123.67 $123.65 0
11:13 AM $123.67 Up $0.00 $123.67 $123.65 0
11:13 AM $123.67 Up $0.00 $123.67 $123.65 0
11:10 AM $123.53 Down $ -0.16 $123.53 $123.53 500
11:10 AM $123.53 Up $0.00 $123.53 $123.53 0
11:10 AM $123.53 Up $0.00 $123.53 $123.53 0
11:06 AM $123.69 Up $0.18 $123.69 $123.63 400
11:06 AM $123.69 Up $0.00 $123.69 $123.63 0
11:06 AM $123.69 Up $0.00 $123.69 $123.63 0
11:06 AM $123.69 Up $0.00 $123.69 $123.63 0
11:03 AM $123.51 Down $ -0.08 $123.52 $123.51 1,000
11:03 AM $123.51 Up $0.00 $123.52 $123.51 0
11:03 AM $123.51 Up $0.00 $123.52 $123.51 0
11:00 AM $123.59 Up $0.03 $123.59 $123.58 500
11:00 AM $123.59 Up $0.00 $123.59 $123.58 0
11:00 AM $123.59 Up $0.00 $123.59 $123.58 0
10:58 AM $123.56 Up $0.01 $123.56 $123.56 100
10:58 AM $123.56 Up $0.00 $123.56 $123.56 0
10:55 AM $123.55 Up $0.18 $123.55 $123.52 600
10:55 AM $123.55 Up $0.00 $123.55 $123.52 0
10:55 AM $123.55 Up $0.00 $123.55 $123.52 0
10:49 AM $123.37 Down $ -0.16 $123.37 $123.37 100
10:49 AM $123.37 Up $0.00 $123.37 $123.37 0
10:49 AM $123.37 Up $0.00 $123.37 $123.37 0
10:49 AM $123.37 Up $0.00 $123.37 $123.37 0
10:49 AM $123.37 Up $0.00 $123.37 $123.37 0
10:49 AM $123.37 Up $0.00 $123.37 $123.37 0
10:47 AM $123.53 Up $0.09 $123.53 $123.51 400
10:47 AM $123.53 Up $0.00 $123.53 $123.51 0
10:46 AM $123.44 Up $0.05 $123.44 $123.41 700
10:45 AM $123.39 Down $ -0.09 $123.52 $123.39 600
10:44 AM $123.49 Down $ -0.03 $123.49 $123.48 300
10:43 AM $123.51 Down $ -0.12 $123.60 $123.51 500
10:41 AM $123.63 Up $0.08 $123.63 $123.58 400
10:41 AM $123.63 Up $0.00 $123.63 $123.58 0
10:39 AM $123.55 Up $0.24 $123.55 $123.54 300
10:39 AM $123.55 Up $0.00 $123.55 $123.54 0
10:37 AM $123.31 Down $ -0.11 $123.41 $123.31 900
10:37 AM $123.31 Up $0.00 $123.41 $123.31 0
10:36 AM $123.42 Down $ -0.11 $123.44 $123.42 1,400
10:32 AM $123.53 Up $0.13 $123.53 $123.45 500
10:32 AM $123.53 Up $0.00 $123.53 $123.45 0
10:32 AM $123.53 Up $0.00 $123.53 $123.45 0
10:32 AM $123.53 Up $0.00 $123.53 $123.45 0
10:31 AM $123.40 Up $0.13 $123.40 $123.26 700
10:26 AM $123.27 Up $0.30 $123.27 $123.20 700
10:26 AM $123.27 Up $0.00 $123.27 $123.20 0
10:26 AM $123.27 Up $0.00 $123.27 $123.20 0
10:26 AM $123.27 Up $0.00 $123.27 $123.20 0
10:26 AM $123.27 Up $0.00 $123.27 $123.20 0
10:21 AM $122.97 Up $0.17 $122.97 $122.82 900
10:21 AM $122.97 Up $0.00 $122.97 $122.82 0
10:21 AM $122.97 Up $0.00 $122.97 $122.82 0
10:21 AM $122.97 Up $0.00 $122.97 $122.82 0
10:21 AM $122.97 Up $0.00 $122.97 $122.82 0
10:20 AM $122.80 Down $ -0.05 $122.84 $122.80 1,000
10:19 AM $122.85 Down $ -0.15 $122.98 $122.85 400
10:16 AM $123.00 Down $ -0.11 $123.09 $123.00 400
10:16 AM $123.00 Up $0.00 $123.09 $123.00 0
10:16 AM $123.00 Up $0.00 $123.09 $123.00 0
10:13 AM $123.11 Up $0.12 $123.11 $123.00 800
10:13 AM $123.11 Up $0.00 $123.11 $123.00 0
10:13 AM $123.11 Up $0.00 $123.11 $123.00 0
10:12 AM $122.99 Down $ -0.02 $123.00 $122.99 500
10:10 AM $123.01 Down $ -0.29 $123.21 $123.01 1,700
10:10 AM $123.01 Up $0.00 $123.21 $123.01 0
10:09 AM $123.30 Up $0.04 $123.30 $123.29 300
10:08 AM $123.26 Up $0.16 $123.26 $123.26 100
10:07 AM $123.10 Down $ -0.01 $123.10 $123.10 100
10:06 AM $123.11 Down $ -0.01 $123.11 $123.11 100
10:05 AM $123.12 Up $0.05 $123.12 $123.09 400
10:04 AM $123.07 Up $0.18 $123.07 $123.07 100
10:03 AM $122.89 Up $0.09 $122.89 $122.89 400
10:02 AM $122.80 Down $ -0.22 $122.85 $122.80 600
10:01 AM $123.02 Up $0.20 $123.02 $123.02 100
10:00 AM $122.82 Up $0.16 $122.85 $122.82 300
09:59 AM $122.66 Up $0.03 $122.66 $122.66 100
09:58 AM $122.62 Down $ -0.11 $122.81 $122.62 800
09:55 AM $122.73 Down $ -0.05 $122.75 $122.73 700
09:55 AM $122.73 Up $0.00 $122.75 $122.73 0
09:55 AM $122.73 Up $0.00 $122.75 $122.73 0
09:54 AM $122.78 Up $0.06 $122.78 $122.65 800
09:53 AM $122.72 Down $ -0.16 $122.72 $122.72 400
09:52 AM $122.88 Up $0.10 $122.88 $122.88 100
09:51 AM $122.78 Up $0.02 $122.78 $122.70 500
09:50 AM $122.76 Down $ -0.23 $122.76 $122.75 200
09:48 AM $122.99 Up $0.28 $122.99 $122.54 1,600
09:48 AM $122.99 Up $0.00 $122.99 $122.54 0
09:47 AM $122.71 Down $ -0.27 $122.81 $122.71 300
09:46 AM $122.98 Down $ -0.43 $123.32 $122.98 1,300
09:45 AM $123.41 Up $0.10 $123.42 $123.36 300
09:44 AM $123.31 Up $0.18 $123.31 $123.27 200
09:42 AM $123.13 Down $ -0.88 $124.15 $123.13 3,700
09:42 AM $123.13 Up $0.00 $124.15 $123.13 0
09:37 AM $124.01 Up $0.09 $125.00 $124.01 300
09:37 AM $124.01 Up $0.00 $125.00 $124.01 0
09:37 AM $124.01 Up $0.00 $125.00 $124.01 0
09:37 AM $124.01 Up $0.00 $125.00 $124.01 0
09:37 AM $124.01 Up $0.00 $125.00 $124.01 0
09:36 AM $123.92 Down $ -0.77 $123.92 $123.92 100
09:34 AM $124.69 Up $0.74 $124.69 $124.06 300
09:34 AM $124.69 Up $0.00 $124.69 $124.06 0
09:32 AM $123.95 Up $0.02 $123.95 $123.95 300
09:32 AM $123.95 Up $0.00 $123.95 $123.95 0
09:31 AM $123.93 Up $0.69 $123.93 $123.93 100
09:30 AM $123.24 Down $ -1.26 $123.24 $123.24 800
Previous close $124.50

One month history

Date Closing Opening High Low Volume
13-06-2025 $122.19 $124.13 $124.55 $122.06 285,400
12-06-2025 $124.50 $122.34 $124.61 $122.34 182,700
11-06-2025 $123.52 $123.83 $123.83 $122.85 144,900
10-06-2025 $125.52 $125.15 $126.38 $124.54 256,600
09-06-2025 $120.25 $119.97 $120.86 $119.52 199,500
06-06-2025 $120.07 $119.74 $120.42 $119.61 219,900
05-06-2025 $118.40 $119.62 $119.65 $117.91 161,500
04-06-2025 $119.50 $119.07 $120.19 $119.04 151,100
03-06-2025 $119.15 $118.89 $119.59 $118.81 150,400
02-06-2025 $116.44 $116.47 $117.10 $115.72 182,600
30-05-2025 $118.49 $117.83 $118.55 $117.31 403,700
29-05-2025 $119.64 $119.83 $120.56 $119.38 165,400
28-05-2025 $119.08 $119.65 $119.82 $118.62 164,900
27-05-2025 $119.14 $119.90 $120.64 $118.79 180,100
26-05-2025 $119.80 $120.30 $120.73 $119.62 58,500
23-05-2025 $118.78 $118.61 $119.38 $118.38 108,800
22-05-2025 $120.38 $121.15 $121.36 $120.33 89,200
21-05-2025 $121.38 $123.50 $123.74 $121.36 129,700
20-05-2025 $125.01 $126.87 $126.90 $124.46 136,400
16-05-2025 $126.25 $126.00 $126.81 $125.66 118,400
15-05-2025 $126.24 $126.91 $127.60 $126.12 97,100
14-05-2025 $128.28 $127.77 $129.25 $127.61 174,700
13-05-2025 $126.00 $126.43 $127.18 $125.92 492,000
12-05-2025 $125.44 $124.81 $126.27 $124.26 382,600
09-05-2025 $115.00 $114.84 $115.41 $114.35 220,000
08-05-2025 $114.78 $117.72 $118.52 $114.69 242,500
07-05-2025 $112.52 $111.77 $113.44 $111.77 173,500
06-05-2025 $111.04 $111.00 $112.21 $110.61 213,000
05-05-2025 $112.98 $114.51 $114.94 $112.93 85,400
02-05-2025 $113.60 $114.26 $115.38 $113.49 251,800
Graphs are not available, please refer to the detailed table
Back to top