Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
122.46 Up 1.63 (1.33 %)
Delayed : 2025/11/07 16:30:00
- Previous close $120.83
- Opening $121.18
- Price Ask $121.63
- Price Bid $121.63
- Size Bid 1
- Size Ask 1
- Today High $122.50
- Today Low $119.70
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 117,787
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $122.46 | Down $ -0.04 | $122.46 | $122.46 | 14,500 |
| 03:59 PM | $122.50 | Up $0.12 | $122.50 | $122.31 | 4,400 |
| 03:58 PM | $122.38 | Up $0.05 | $122.38 | $122.31 | 1,100 |
| 03:57 PM | $122.34 | Down $ -0.10 | $122.34 | $122.34 | 100 |
| 03:56 PM | $122.43 | Up $0.22 | $122.43 | $122.25 | 800 |
| 03:55 PM | $122.21 | Up $0.11 | $122.21 | $122.07 | 3,000 |
| 03:54 PM | $122.10 | Down $ -0.07 | $122.17 | $122.10 | 1,000 |
| 03:53 PM | $122.17 | Down $ -0.09 | $122.17 | $122.17 | 500 |
| 03:52 PM | $122.26 | Up $0.02 | $122.26 | $122.26 | 400 |
| 03:51 PM | $122.24 | Up $0.20 | $122.24 | $122.04 | 2,100 |
| 03:50 PM | $122.04 | Down $ -0.07 | $122.10 | $122.04 | 300 |
| 03:48 PM | $122.12 | Down $ -0.05 | $122.12 | $122.08 | 500 |
| 03:48 PM | $122.12 | Up $0.00 | $122.12 | $122.08 | 0 |
| 03:46 PM | $122.16 | Up $0.07 | $122.16 | $122.10 | 600 |
| 03:46 PM | $122.16 | Up $0.00 | $122.16 | $122.10 | 0 |
| 03:45 PM | $122.09 | Up $0.09 | $122.09 | $122.02 | 1,000 |
| 03:44 PM | $122.00 | Up $0.03 | $122.00 | $121.98 | 600 |
| 03:43 PM | $121.97 | Up $0.02 | $121.97 | $121.97 | 200 |
| 03:42 PM | $121.96 | Down $ -0.03 | $121.96 | $121.91 | 700 |
| 03:40 PM | $121.98 | Down $ -0.04 | $121.98 | $121.98 | 100 |
| 03:40 PM | $121.98 | Up $0.00 | $121.98 | $121.98 | 0 |
| 03:37 PM | $122.02 | Up $0.01 | $122.02 | $122.02 | 200 |
| 03:37 PM | $122.02 | Up $0.00 | $122.02 | $122.02 | 0 |
| 03:37 PM | $122.02 | Up $0.00 | $122.02 | $122.02 | 0 |
| 03:36 PM | $122.01 | Up $0.09 | $122.01 | $121.89 | 900 |
| 03:35 PM | $121.92 | Down $ -0.05 | $121.92 | $121.92 | 100 |
| 03:34 PM | $121.97 | Down $ -0.05 | $122.00 | $121.97 | 800 |
| 03:33 PM | $122.02 | Down $ -0.02 | $122.02 | $122.02 | 200 |
| 03:31 PM | $122.04 | Down $ -0.09 | $122.10 | $122.04 | 500 |
| 03:31 PM | $122.04 | Up $0.00 | $122.10 | $122.04 | 0 |
| 03:30 PM | $122.14 | Down $ -0.05 | $122.14 | $122.14 | 100 |
| 03:29 PM | $122.18 | Up $0.06 | $122.18 | $122.17 | 800 |
| 03:26 PM | $122.12 | Down $ -0.07 | $122.14 | $122.12 | 500 |
| 03:26 PM | $122.12 | Up $0.00 | $122.14 | $122.12 | 0 |
| 03:26 PM | $122.12 | Up $0.00 | $122.14 | $122.12 | 0 |
| 03:24 PM | $122.20 | Down $ -0.01 | $122.20 | $122.19 | 400 |
| 03:24 PM | $122.20 | Up $0.00 | $122.20 | $122.19 | 0 |
| 03:23 PM | $122.20 | Down $ -0.07 | $122.20 | $122.20 | 200 |
| 03:21 PM | $122.27 | Down $ -0.04 | $122.27 | $122.21 | 900 |
| 03:21 PM | $122.27 | Up $0.00 | $122.27 | $122.21 | 0 |
| 03:15 PM | $122.31 | Down $ -0.01 | $122.31 | $122.31 | 200 |
| 03:15 PM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 03:15 PM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 03:15 PM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 03:15 PM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 03:15 PM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 03:12 PM | $122.32 | Up $0.05 | $122.32 | $122.31 | 300 |
| 03:12 PM | $122.32 | Up $0.00 | $122.32 | $122.31 | 0 |
| 03:12 PM | $122.32 | Up $0.00 | $122.32 | $122.31 | 0 |
| 03:10 PM | $122.27 | Up $0.17 | $122.27 | $122.20 | 900 |
| 03:10 PM | $122.27 | Up $0.00 | $122.27 | $122.20 | 0 |
| 03:09 PM | $122.10 | Down $ -0.02 | $122.10 | $122.10 | 100 |
| 03:08 PM | $122.12 | Down $ -0.11 | $122.17 | $122.12 | 700 |
| 03:07 PM | $122.23 | Down $ -0.04 | $122.25 | $122.23 | 200 |
| 03:03 PM | $122.27 | Down $ -0.05 | $122.27 | $122.27 | 300 |
| 03:03 PM | $122.27 | Up $0.00 | $122.27 | $122.27 | 0 |
| 03:03 PM | $122.27 | Up $0.00 | $122.27 | $122.27 | 0 |
| 03:03 PM | $122.27 | Up $0.00 | $122.27 | $122.27 | 0 |
| 03:02 PM | $122.32 | Down $ -0.02 | $122.32 | $122.32 | 500 |
| 02:55 PM | $122.34 | Down $ -0.13 | $122.46 | $122.34 | 800 |
| 02:55 PM | $122.34 | Up $0.00 | $122.46 | $122.34 | 0 |
| 02:55 PM | $122.34 | Up $0.00 | $122.46 | $122.34 | 0 |
| 02:55 PM | $122.34 | Up $0.00 | $122.46 | $122.34 | 0 |
| 02:55 PM | $122.34 | Up $0.00 | $122.46 | $122.34 | 0 |
| 02:55 PM | $122.34 | Up $0.00 | $122.46 | $122.34 | 0 |
| 02:55 PM | $122.34 | Up $0.00 | $122.46 | $122.34 | 0 |
| 02:53 PM | $122.47 | Up $0.13 | $122.47 | $122.41 | 600 |
| 02:53 PM | $122.47 | Up $0.00 | $122.47 | $122.41 | 0 |
| 02:51 PM | $122.34 | Up $0.09 | $122.34 | $122.29 | 600 |
| 02:51 PM | $122.34 | Up $0.00 | $122.34 | $122.29 | 0 |
| 02:50 PM | $122.25 | Up $0.14 | $122.25 | $122.23 | 200 |
| 02:48 PM | $122.11 | Down $ -0.03 | $122.14 | $122.11 | 400 |
| 02:48 PM | $122.11 | Up $0.00 | $122.14 | $122.11 | 0 |
| 02:47 PM | $122.14 | Down $ -0.08 | $122.14 | $122.14 | 400 |
| 02:46 PM | $122.22 | Down $ -0.10 | $122.24 | $122.22 | 300 |
| 02:42 PM | $122.32 | Up $0.08 | $122.37 | $122.31 | 900 |
| 02:42 PM | $122.32 | Up $0.00 | $122.37 | $122.31 | 0 |
| 02:42 PM | $122.32 | Up $0.00 | $122.37 | $122.31 | 0 |
| 02:42 PM | $122.32 | Up $0.00 | $122.37 | $122.31 | 0 |
| 02:41 PM | $122.24 | Up $0.14 | $122.24 | $122.16 | 700 |
| 02:40 PM | $122.09 | Up $0.04 | $122.09 | $122.01 | 1,000 |
| 02:39 PM | $122.05 | Up $0.16 | $122.05 | $121.99 | 800 |
| 02:37 PM | $121.89 | Up $0.07 | $121.92 | $121.89 | 200 |
| 02:37 PM | $121.89 | Up $0.00 | $121.92 | $121.89 | 0 |
| 02:36 PM | $121.82 | Up $0.09 | $121.82 | $121.73 | 200 |
| 02:35 PM | $121.73 | Up $0.00 | $121.73 | $121.73 | 100 |
| 02:34 PM | $121.73 | Down $ -0.02 | $121.73 | $121.73 | 100 |
| 02:30 PM | $121.74 | Up $0.15 | $121.74 | $121.74 | 100 |
| 02:30 PM | $121.74 | Up $0.00 | $121.74 | $121.74 | 0 |
| 02:30 PM | $121.74 | Up $0.00 | $121.74 | $121.74 | 0 |
| 02:30 PM | $121.74 | Up $0.00 | $121.74 | $121.74 | 0 |
| 02:28 PM | $121.59 | Up $0.15 | $121.59 | $121.54 | 700 |
| 02:28 PM | $121.59 | Up $0.00 | $121.59 | $121.54 | 0 |
| 02:24 PM | $121.45 | Up $0.07 | $121.45 | $121.40 | 200 |
| 02:24 PM | $121.45 | Up $0.00 | $121.45 | $121.40 | 0 |
| 02:24 PM | $121.45 | Up $0.00 | $121.45 | $121.40 | 0 |
| 02:24 PM | $121.45 | Up $0.00 | $121.45 | $121.40 | 0 |
| 02:23 PM | $121.37 | Down $ -0.14 | $121.51 | $121.37 | 700 |
| 02:21 PM | $121.51 | Up $0.00 | $121.51 | $121.51 | 400 |
| 02:21 PM | $121.51 | Up $0.00 | $121.51 | $121.51 | 0 |
| 02:20 PM | $121.51 | Up $0.00 | $121.51 | $121.51 | 100 |
| 02:19 PM | $121.51 | Down $ -0.03 | $121.51 | $121.51 | 100 |
| 02:11 PM | $121.54 | Down $ -0.06 | $121.54 | $121.54 | 100 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:11 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 02:10 PM | $121.61 | Up $0.01 | $121.61 | $121.52 | 800 |
| 02:06 PM | $121.60 | Up $0.13 | $121.60 | $121.58 | 500 |
| 02:06 PM | $121.60 | Up $0.00 | $121.60 | $121.58 | 0 |
| 02:06 PM | $121.60 | Up $0.00 | $121.60 | $121.58 | 0 |
| 02:06 PM | $121.60 | Up $0.00 | $121.60 | $121.58 | 0 |
| 02:02 PM | $121.47 | Up $0.02 | $121.47 | $121.47 | 100 |
| 02:02 PM | $121.47 | Up $0.00 | $121.47 | $121.47 | 0 |
| 02:02 PM | $121.47 | Up $0.00 | $121.47 | $121.47 | 0 |
| 02:02 PM | $121.47 | Up $0.00 | $121.47 | $121.47 | 0 |
| 02:01 PM | $121.45 | Up $0.08 | $121.45 | $121.44 | 200 |
| 01:57 PM | $121.37 | Up $0.18 | $121.37 | $121.24 | 800 |
| 01:57 PM | $121.37 | Up $0.00 | $121.37 | $121.24 | 0 |
| 01:57 PM | $121.37 | Up $0.00 | $121.37 | $121.24 | 0 |
| 01:57 PM | $121.37 | Up $0.00 | $121.37 | $121.24 | 0 |
| 01:54 PM | $121.19 | Up $0.15 | $121.19 | $121.10 | 1,300 |
| 01:54 PM | $121.19 | Up $0.00 | $121.19 | $121.10 | 0 |
| 01:54 PM | $121.19 | Up $0.00 | $121.19 | $121.10 | 0 |
| 01:53 PM | $121.04 | Up $0.07 | $121.04 | $121.03 | 900 |
| 01:46 PM | $120.97 | Down $ -0.13 | $121.06 | $120.97 | 400 |
| 01:46 PM | $120.97 | Up $0.00 | $121.06 | $120.97 | 0 |
| 01:46 PM | $120.97 | Up $0.00 | $121.06 | $120.97 | 0 |
| 01:46 PM | $120.97 | Up $0.00 | $121.06 | $120.97 | 0 |
| 01:46 PM | $120.97 | Up $0.00 | $121.06 | $120.97 | 0 |
| 01:46 PM | $120.97 | Up $0.00 | $121.06 | $120.97 | 0 |
| 01:46 PM | $120.97 | Up $0.00 | $121.06 | $120.97 | 0 |
| 01:41 PM | $121.10 | Up $0.10 | $121.10 | $121.10 | 400 |
| 01:41 PM | $121.10 | Up $0.00 | $121.10 | $121.10 | 0 |
| 01:41 PM | $121.10 | Up $0.00 | $121.10 | $121.10 | 0 |
| 01:41 PM | $121.10 | Up $0.00 | $121.10 | $121.10 | 0 |
| 01:41 PM | $121.10 | Up $0.00 | $121.10 | $121.10 | 0 |
| 01:35 PM | $121.00 | Down $ -0.10 | $121.09 | $121.00 | 1,000 |
| 01:35 PM | $121.00 | Up $0.00 | $121.09 | $121.00 | 0 |
| 01:35 PM | $121.00 | Up $0.00 | $121.09 | $121.00 | 0 |
| 01:35 PM | $121.00 | Up $0.00 | $121.09 | $121.00 | 0 |
| 01:35 PM | $121.00 | Up $0.00 | $121.09 | $121.00 | 0 |
| 01:35 PM | $121.00 | Up $0.00 | $121.09 | $121.00 | 0 |
| 01:34 PM | $121.10 | Down $ -0.10 | $121.10 | $121.10 | 100 |
| 01:20 PM | $121.20 | Up $0.09 | $121.20 | $121.15 | 900 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:20 PM | $121.20 | Up $0.00 | $121.20 | $121.15 | 0 |
| 01:19 PM | $121.11 | Up $0.09 | $121.11 | $121.05 | 300 |
| 01:13 PM | $121.02 | Down $ -0.15 | $121.07 | $121.02 | 300 |
| 01:13 PM | $121.02 | Up $0.00 | $121.07 | $121.02 | 0 |
| 01:13 PM | $121.02 | Up $0.00 | $121.07 | $121.02 | 0 |
| 01:13 PM | $121.02 | Up $0.00 | $121.07 | $121.02 | 0 |
| 01:13 PM | $121.02 | Up $0.00 | $121.07 | $121.02 | 0 |
| 01:13 PM | $121.02 | Up $0.00 | $121.07 | $121.02 | 0 |
| 01:10 PM | $121.17 | Up $0.00 | $121.17 | $121.17 | 100 |
| 01:10 PM | $121.17 | Up $0.00 | $121.17 | $121.17 | 0 |
| 01:10 PM | $121.17 | Up $0.00 | $121.17 | $121.17 | 0 |
| 01:07 PM | $121.17 | Up $0.00 | $121.18 | $121.17 | 200 |
| 01:07 PM | $121.17 | Up $0.00 | $121.18 | $121.17 | 0 |
| 01:07 PM | $121.17 | Up $0.00 | $121.18 | $121.17 | 0 |
| 01:05 PM | $121.17 | Down $ -0.16 | $121.26 | $121.16 | 1,100 |
| 01:05 PM | $121.17 | Up $0.00 | $121.26 | $121.16 | 0 |
| 01:01 PM | $121.33 | Down $ -0.07 | $121.33 | $121.33 | 200 |
| 01:01 PM | $121.33 | Up $0.00 | $121.33 | $121.33 | 0 |
| 01:01 PM | $121.33 | Up $0.00 | $121.33 | $121.33 | 0 |
| 01:01 PM | $121.33 | Up $0.00 | $121.33 | $121.33 | 0 |
| 12:58 PM | $121.40 | Up $0.06 | $121.40 | $121.40 | 200 |
| 12:58 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 12:58 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 12:57 PM | $121.34 | Up $0.06 | $121.34 | $121.34 | 100 |
| 12:55 PM | $121.28 | Up $0.18 | $121.28 | $121.11 | 1,000 |
| 12:55 PM | $121.28 | Up $0.00 | $121.28 | $121.11 | 0 |
| 12:54 PM | $121.10 | Up $0.13 | $121.10 | $121.10 | 100 |
| 12:53 PM | $120.97 | Down $ -0.02 | $120.97 | $120.97 | 100 |
| 12:48 PM | $120.98 | Down $ -0.10 | $120.98 | $120.98 | 100 |
| 12:48 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:48 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:48 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:48 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:45 PM | $121.08 | Down $ -0.13 | $121.11 | $121.08 | 400 |
| 12:45 PM | $121.08 | Up $0.00 | $121.11 | $121.08 | 0 |
| 12:45 PM | $121.08 | Up $0.00 | $121.11 | $121.08 | 0 |
| 12:44 PM | $121.21 | Down $ -0.07 | $121.21 | $121.19 | 300 |
| 12:43 PM | $121.28 | Up $0.12 | $121.28 | $121.17 | 200 |
| 12:42 PM | $121.16 | Up $0.05 | $121.16 | $121.12 | 500 |
| 12:41 PM | $121.11 | Up $0.00 | $121.11 | $121.11 | 100 |
| 12:40 PM | $121.11 | Up $0.23 | $121.11 | $121.08 | 800 |
| 12:35 PM | $120.88 | Down $ -0.07 | $120.98 | $120.82 | 400 |
| 12:35 PM | $120.88 | Up $0.00 | $120.98 | $120.82 | 0 |
| 12:35 PM | $120.88 | Up $0.00 | $120.98 | $120.82 | 0 |
| 12:35 PM | $120.88 | Up $0.00 | $120.98 | $120.82 | 0 |
| 12:35 PM | $120.88 | Up $0.00 | $120.98 | $120.82 | 0 |
| 12:34 PM | $120.95 | Down $ -0.13 | $120.96 | $120.95 | 300 |
| 12:33 PM | $121.08 | Down $ -0.01 | $121.08 | $121.08 | 100 |
| 12:32 PM | $121.09 | Up $0.08 | $121.09 | $121.02 | 400 |
| 12:31 PM | $121.01 | Up $0.10 | $121.01 | $120.89 | 300 |
| 12:30 PM | $120.91 | Down $ -0.12 | $120.93 | $120.90 | 400 |
| 12:29 PM | $121.03 | Up $0.02 | $121.03 | $121.03 | 100 |
| 12:26 PM | $121.01 | Up $0.03 | $121.01 | $121.01 | 100 |
| 12:26 PM | $121.01 | Up $0.00 | $121.01 | $121.01 | 0 |
| 12:26 PM | $121.01 | Up $0.00 | $121.01 | $121.01 | 0 |
| 12:25 PM | $120.99 | Down $0.00 | $120.99 | $120.91 | 200 |
| 12:24 PM | $120.99 | Up $0.09 | $120.99 | $120.92 | 900 |
| 12:22 PM | $120.90 | Up $0.02 | $120.90 | $120.90 | 100 |
| 12:22 PM | $120.90 | Up $0.00 | $120.90 | $120.90 | 0 |
| 12:21 PM | $120.88 | Up $0.08 | $120.88 | $120.85 | 700 |
| 12:20 PM | $120.80 | Down $ -0.01 | $120.80 | $120.80 | 200 |
| 12:19 PM | $120.81 | Up $0.00 | $120.81 | $120.81 | 200 |
| 12:16 PM | $120.81 | Up $0.00 | $120.81 | $120.80 | 700 |
| 12:16 PM | $120.81 | Up $0.00 | $120.81 | $120.80 | 0 |
| 12:16 PM | $120.81 | Up $0.00 | $120.81 | $120.80 | 0 |
| 12:13 PM | $120.81 | Up $0.16 | $120.81 | $120.66 | 1,200 |
| 12:13 PM | $120.81 | Up $0.00 | $120.81 | $120.66 | 0 |
| 12:13 PM | $120.81 | Up $0.00 | $120.81 | $120.66 | 0 |
| 12:09 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 100 |
| 12:09 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 12:09 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 12:09 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 12:07 PM | $120.65 | Down $ -0.29 | $120.65 | $120.65 | 700 |
| 12:07 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 12:05 PM | $120.94 | Up $0.14 | $120.94 | $120.91 | 700 |
| 12:05 PM | $120.94 | Up $0.00 | $120.94 | $120.91 | 0 |
| 11:59 AM | $120.80 | Up $0.09 | $120.80 | $120.80 | 100 |
| 11:59 AM | $120.80 | Up $0.00 | $120.80 | $120.80 | 0 |
| 11:59 AM | $120.80 | Up $0.00 | $120.80 | $120.80 | 0 |
| 11:59 AM | $120.80 | Up $0.00 | $120.80 | $120.80 | 0 |
| 11:59 AM | $120.80 | Up $0.00 | $120.80 | $120.80 | 0 |
| 11:59 AM | $120.80 | Up $0.00 | $120.80 | $120.80 | 0 |
| 11:55 AM | $120.70 | Down $ -0.16 | $120.71 | $120.70 | 600 |
| 11:55 AM | $120.70 | Up $0.00 | $120.71 | $120.70 | 0 |
| 11:55 AM | $120.70 | Up $0.00 | $120.71 | $120.70 | 0 |
| 11:55 AM | $120.70 | Up $0.00 | $120.71 | $120.70 | 0 |
| 11:51 AM | $120.86 | Down $ -0.06 | $120.86 | $120.86 | 100 |
| 11:51 AM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 11:51 AM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 11:51 AM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 11:44 AM | $120.92 | Down $ -0.06 | $120.92 | $120.92 | 100 |
| 11:44 AM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:44 AM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:44 AM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:44 AM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:44 AM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:44 AM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 11:43 AM | $120.98 | Up $0.36 | $120.98 | $120.60 | 2,000 |
| 11:41 AM | $120.62 | Down $ -0.14 | $120.75 | $120.62 | 700 |
| 11:41 AM | $120.62 | Up $0.00 | $120.75 | $120.62 | 0 |
| 11:40 AM | $120.76 | Up $0.13 | $120.76 | $120.76 | 100 |
| 11:39 AM | $120.63 | Down $ -0.02 | $120.63 | $120.63 | 100 |
| 11:36 AM | $120.65 | Down $ -0.10 | $120.65 | $120.65 | 100 |
| 11:36 AM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 11:36 AM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 11:35 AM | $120.75 | Down $ -0.05 | $120.87 | $120.75 | 700 |
| 11:27 AM | $120.80 | Down $ -0.17 | $120.81 | $120.80 | 200 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:27 AM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 11:25 AM | $120.97 | Down $ -0.20 | $120.99 | $120.97 | 300 |
| 11:25 AM | $120.97 | Up $0.00 | $120.99 | $120.97 | 0 |
| 11:22 AM | $121.17 | Up $0.01 | $121.17 | $121.17 | 100 |
| 11:22 AM | $121.17 | Up $0.00 | $121.17 | $121.17 | 0 |
| 11:22 AM | $121.17 | Up $0.00 | $121.17 | $121.17 | 0 |
| 11:16 AM | $121.16 | Down $ -0.25 | $121.16 | $121.16 | 100 |
| 11:16 AM | $121.16 | Up $0.00 | $121.16 | $121.16 | 0 |
| 11:16 AM | $121.16 | Up $0.00 | $121.16 | $121.16 | 0 |
| 11:16 AM | $121.16 | Up $0.00 | $121.16 | $121.16 | 0 |
| 11:16 AM | $121.16 | Up $0.00 | $121.16 | $121.16 | 0 |
| 11:16 AM | $121.16 | Up $0.00 | $121.16 | $121.16 | 0 |
| 11:15 AM | $121.41 | Up $0.02 | $121.54 | $121.33 | 1,100 |
| 11:14 AM | $121.39 | Down $ -0.16 | $121.39 | $121.39 | 100 |
| 11:12 AM | $121.55 | Up $0.02 | $121.55 | $121.54 | 400 |
| 11:12 AM | $121.55 | Up $0.00 | $121.55 | $121.54 | 0 |
| 11:11 AM | $121.54 | Down $ -0.05 | $121.54 | $121.39 | 200 |
| 11:07 AM | $121.58 | Up $0.03 | $121.58 | $121.58 | 100 |
| 11:07 AM | $121.58 | Up $0.00 | $121.58 | $121.58 | 0 |
| 11:07 AM | $121.58 | Up $0.00 | $121.58 | $121.58 | 0 |
| 11:07 AM | $121.58 | Up $0.00 | $121.58 | $121.58 | 0 |
| 11:04 AM | $121.55 | Up $0.16 | $121.55 | $121.55 | 100 |
| 11:04 AM | $121.55 | Up $0.00 | $121.55 | $121.55 | 0 |
| 11:04 AM | $121.55 | Up $0.00 | $121.55 | $121.55 | 0 |
| 11:03 AM | $121.39 | Up $0.00 | $121.40 | $121.39 | 600 |
| 11:02 AM | $121.39 | Up $0.06 | $121.39 | $121.39 | 400 |
| 11:01 AM | $121.33 | Up $0.03 | $121.34 | $121.30 | 1,600 |
| 11:00 AM | $121.30 | Down $ -0.23 | $121.34 | $121.11 | 2,300 |
| 10:59 AM | $121.53 | Down $ -0.37 | $121.97 | $121.52 | 1,600 |
| 10:58 AM | $121.90 | Up $0.35 | $121.90 | $121.64 | 700 |
| 10:57 AM | $121.55 | Down $ -0.12 | $121.65 | $121.33 | 800 |
| 10:56 AM | $121.67 | Down $ -0.17 | $121.73 | $121.51 | 700 |
| 10:55 AM | $121.84 | Up $0.11 | $121.84 | $121.84 | 100 |
| 10:54 AM | $121.73 | Up $0.18 | $121.74 | $121.70 | 400 |
| 10:53 AM | $121.55 | Down $ -0.02 | $121.55 | $121.55 | 100 |
| 10:52 AM | $121.57 | Up $0.24 | $121.57 | $121.35 | 2,500 |
| 10:50 AM | $121.33 | Up $0.34 | $121.41 | $121.13 | 1,000 |
| 10:50 AM | $121.33 | Up $0.00 | $121.41 | $121.13 | 0 |
| 10:48 AM | $120.99 | Up $0.34 | $120.99 | $120.93 | 700 |
| 10:48 AM | $120.99 | Up $0.00 | $120.99 | $120.93 | 0 |
| 10:46 AM | $120.65 | Down $ -0.26 | $120.65 | $120.58 | 800 |
| 10:46 AM | $120.65 | Up $0.00 | $120.65 | $120.58 | 0 |
| 10:45 AM | $120.91 | Down $ -0.30 | $120.91 | $120.90 | 200 |
| 10:44 AM | $121.21 | Up $0.00 | $121.21 | $121.21 | 100 |
| 10:43 AM | $121.21 | Down $ -0.03 | $121.48 | $121.15 | 1,500 |
| 10:42 AM | $121.24 | Up $0.14 | $121.24 | $121.10 | 900 |
| 10:39 AM | $121.10 | Up $0.22 | $121.15 | $121.04 | 1,800 |
| 10:39 AM | $121.10 | Up $0.00 | $121.15 | $121.04 | 0 |
| 10:39 AM | $121.10 | Up $0.00 | $121.15 | $121.04 | 0 |
| 10:37 AM | $120.88 | Down $ -0.14 | $120.88 | $120.88 | 100 |
| 10:37 AM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 10:36 AM | $121.02 | Up $0.00 | $121.02 | $121.00 | 500 |
| 10:32 AM | $121.02 | Up $0.31 | $121.02 | $121.01 | 400 |
| 10:32 AM | $121.02 | Up $0.00 | $121.02 | $121.01 | 0 |
| 10:32 AM | $121.02 | Up $0.00 | $121.02 | $121.01 | 0 |
| 10:32 AM | $121.02 | Up $0.00 | $121.02 | $121.01 | 0 |
| 10:28 AM | $120.71 | Down $ -0.20 | $120.77 | $120.71 | 300 |
| 10:28 AM | $120.71 | Up $0.00 | $120.77 | $120.71 | 0 |
| 10:28 AM | $120.71 | Up $0.00 | $120.77 | $120.71 | 0 |
| 10:28 AM | $120.71 | Up $0.00 | $120.77 | $120.71 | 0 |
| 10:27 AM | $120.91 | Up $0.23 | $120.91 | $120.88 | 800 |
| 10:25 AM | $120.68 | Up $0.01 | $120.68 | $120.68 | 200 |
| 10:25 AM | $120.68 | Up $0.00 | $120.68 | $120.68 | 0 |
| 10:24 AM | $120.67 | Down $ -0.22 | $120.89 | $120.67 | 400 |
| 10:20 AM | $120.89 | Down $ -0.36 | $120.89 | $120.89 | 100 |
| 10:20 AM | $120.89 | Up $0.00 | $120.89 | $120.89 | 0 |
| 10:20 AM | $120.89 | Up $0.00 | $120.89 | $120.89 | 0 |
| 10:20 AM | $120.89 | Up $0.00 | $120.89 | $120.89 | 0 |
| 10:19 AM | $121.25 | Up $0.14 | $121.25 | $121.04 | 500 |
| 10:18 AM | $121.11 | Down $ -0.07 | $121.13 | $121.11 | 800 |
| 10:15 AM | $121.18 | Up $0.07 | $121.18 | $121.04 | 400 |
| 10:15 AM | $121.18 | Up $0.00 | $121.18 | $121.04 | 0 |
| 10:15 AM | $121.18 | Up $0.00 | $121.18 | $121.04 | 0 |
| 10:12 AM | $121.11 | Down $ -0.02 | $121.11 | $121.11 | 300 |
| 10:12 AM | $121.11 | Up $0.00 | $121.11 | $121.11 | 0 |
| 10:12 AM | $121.11 | Up $0.00 | $121.11 | $121.11 | 0 |
| 10:08 AM | $121.13 | Up $0.03 | $121.13 | $121.13 | 300 |
| 10:08 AM | $121.13 | Up $0.00 | $121.13 | $121.13 | 0 |
| 10:08 AM | $121.13 | Up $0.00 | $121.13 | $121.13 | 0 |
| 10:08 AM | $121.13 | Up $0.00 | $121.13 | $121.13 | 0 |
| 10:07 AM | $121.10 | Up $0.34 | $121.10 | $120.91 | 600 |
| 10:06 AM | $120.76 | Down $ -0.09 | $120.76 | $120.70 | 700 |
| 10:05 AM | $120.85 | Up $0.02 | $120.85 | $120.71 | 300 |
| 10:04 AM | $120.83 | Down $ -0.17 | $121.01 | $120.83 | 600 |
| 10:03 AM | $121.00 | Down $ -0.21 | $121.00 | $121.00 | 100 |
| 10:02 AM | $121.21 | Up $0.26 | $121.21 | $120.86 | 800 |
| 10:01 AM | $120.95 | Down $ -0.12 | $121.06 | $120.95 | 300 |
| 10:00 AM | $121.07 | Up $0.24 | $121.07 | $121.07 | 100 |
| 09:55 AM | $120.83 | Up $0.06 | $120.83 | $120.83 | 200 |
| 09:55 AM | $120.83 | Up $0.00 | $120.83 | $120.83 | 0 |
| 09:55 AM | $120.83 | Up $0.00 | $120.83 | $120.83 | 0 |
| 09:55 AM | $120.83 | Up $0.00 | $120.83 | $120.83 | 0 |
| 09:55 AM | $120.83 | Up $0.00 | $120.83 | $120.83 | 0 |
| 09:49 AM | $120.77 | Down $ -0.14 | $120.77 | $120.77 | 100 |
| 09:49 AM | $120.77 | Up $0.00 | $120.77 | $120.77 | 0 |
| 09:49 AM | $120.77 | Up $0.00 | $120.77 | $120.77 | 0 |
| 09:49 AM | $120.77 | Up $0.00 | $120.77 | $120.77 | 0 |
| 09:49 AM | $120.77 | Up $0.00 | $120.77 | $120.77 | 0 |
| 09:49 AM | $120.77 | Up $0.00 | $120.77 | $120.77 | 0 |
| 09:47 AM | $120.91 | Up $0.41 | $120.91 | $120.65 | 700 |
| 09:47 AM | $120.91 | Up $0.00 | $120.91 | $120.65 | 0 |
| 09:44 AM | $120.50 | Up $0.11 | $120.92 | $120.50 | 600 |
| 09:44 AM | $120.50 | Up $0.00 | $120.92 | $120.50 | 0 |
| 09:44 AM | $120.50 | Up $0.00 | $120.92 | $120.50 | 0 |
| 09:35 AM | $120.39 | Up $0.12 | $120.39 | $120.28 | 500 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:35 AM | $120.39 | Up $0.00 | $120.39 | $120.28 | 0 |
| 09:34 AM | $120.27 | Up $0.57 | $120.27 | $120.00 | 400 |
| 09:33 AM | $119.70 | Down $ -0.34 | $120.04 | $119.70 | 2,100 |
| 09:32 AM | $120.04 | Down $ -0.36 | $120.04 | $120.04 | 100 |
| 09:30 AM | $120.40 | Down $ -0.43 | $121.18 | $120.40 | 1,900 |
| 09:30 AM | $120.40 | Up $0.00 | $121.18 | $120.40 | 0 |
| Previous close | $120.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $132.07 | $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 |
| 07-10-2025 | $126.72 | $126.22 | $127.62 | $126.18 | 106,400 |
| 06-10-2025 | $130.01 | $131.01 | $131.69 | $129.74 | 114,300 |
| 03-10-2025 | $127.19 | $128.11 | $128.11 | $126.26 | 92,900 |
| 02-10-2025 | $125.06 | $125.08 | $125.38 | $124.67 | 98,000 |
| 01-10-2025 | $123.87 | $123.25 | $124.19 | $123.06 | 113,400 |
| 30-09-2025 | $122.48 | $121.12 | $122.54 | $120.51 | 152,200 |
| 29-09-2025 | $124.43 | $123.56 | $124.89 | $123.37 | 114,900 |
| 26-09-2025 | $123.74 | $124.34 | $124.93 | $123.58 | 196,500 |
| 25-09-2025 | $125.39 | $126.79 | $127.07 | $125.22 | 111,600 |
Graphs are not available, please refer to the detailed table