Print

Quotes and Market Data

Find a quote

TFI INTERNATIONAL INC

127.40 Up 3.81 (2.99 %)

Delayed : 2022/09/26 14:55:40

  • Previous close $123.59
  • Opening $123.01
  • Price Ask $127.30
  • Price Bid $127.30
  • Size Bid 1
  • Size Ask 1
  • Today High $128.20
  • Today Low $122.66
  • 52 Weeks High $148.63
  • 52 Weeks Low $93.63
  • Volume 153,834

Fundamentals

  • P/E Ratio : 14.06
  • Earnings/Share : 0.98
  • Dividends/Share : $0.27
  • Current Div. Yield : 1.15
  • Market Cap (M) : 10,912.69
  • Shares Out (M) : 88.30
  • Exchange : XTSE
  • Ex Dividend Date : 2022/09/28

Intraday history

Hour Last Change High Low Volume
02:55 PM $127.40 Up $0.02 $127.46 $127.40 400
02:54 PM $127.38 Down $ -0.11 $127.47 $127.38 800
02:52 PM $127.49 Down $ -0.04 $127.60 $127.49 700
02:52 PM $127.49 Up $0.00 $127.60 $127.49 0
02:51 PM $127.53 Up $0.05 $127.58 $127.53 600
02:50 PM $127.48 Down $ -0.08 $127.54 $127.48 400
02:49 PM $127.56 Up $0.13 $127.61 $127.56 400
02:48 PM $127.43 Down $ -0.01 $127.46 $127.34 800
02:47 PM $127.44 Up $0.08 $127.50 $127.44 300
02:46 PM $127.36 Up $0.19 $127.37 $127.33 300
02:45 PM $127.18 Up $0.06 $127.18 $127.09 400
02:44 PM $127.11 Up $0.12 $127.11 $127.11 100
02:43 PM $126.99 Down $ -0.07 $126.99 $126.99 200
02:42 PM $127.06 Down $ -0.05 $127.06 $127.06 200
02:41 PM $127.11 Down $ -0.01 $127.18 $127.11 500
02:40 PM $127.12 Down $ -0.04 $127.17 $127.12 500
02:39 PM $127.16 Up $0.20 $127.16 $127.02 200
02:38 PM $126.96 Up $0.05 $126.96 $126.88 300
02:37 PM $126.91 Up $0.00 $126.93 $126.86 1,800
02:35 PM $126.91 Up $0.18 $126.91 $126.86 1,800
02:35 PM $126.91 Up $0.00 $126.91 $126.86 0
02:34 PM $126.73 Up $0.10 $126.73 $126.59 800
02:33 PM $126.63 Up $0.27 $126.63 $126.62 700
02:32 PM $126.36 Down $ -0.01 $126.36 $126.29 600
02:31 PM $126.37 Up $0.00 $126.41 $126.37 300
02:30 PM $126.37 Up $0.14 $126.37 $126.33 400
02:29 PM $126.23 Down $ -0.01 $126.23 $126.22 200
02:28 PM $126.24 Up $0.06 $126.24 $126.17 300
02:27 PM $126.18 Up $0.09 $126.18 $126.18 100
02:26 PM $126.09 Up $0.03 $126.09 $126.09 100
02:25 PM $126.06 Down $ -0.02 $126.08 $126.06 300
02:24 PM $126.08 Up $0.04 $126.08 $126.03 500
02:23 PM $126.04 Down $ -0.05 $126.07 $126.04 400
02:22 PM $126.09 Down $ -0.04 $126.13 $126.09 300
02:21 PM $126.13 Up $0.06 $126.13 $126.13 100
02:19 PM $126.07 Up $0.06 $126.07 $126.07 100
02:19 PM $126.07 Up $0.00 $126.07 $126.07 0
02:18 PM $126.01 Down $ -0.05 $126.06 $126.01 200
02:16 PM $126.06 Down $ -0.01 $126.06 $126.06 100
02:16 PM $126.06 Up $0.00 $126.06 $126.06 0
02:15 PM $126.07 Down $ -0.03 $126.16 $126.07 400
02:14 PM $126.10 Down $ -0.11 $126.17 $126.10 500
02:13 PM $126.21 Down $ -0.13 $126.30 $126.21 1,100
02:11 PM $126.34 Up $0.19 $126.34 $126.23 300
02:11 PM $126.34 Up $0.00 $126.34 $126.23 0
02:10 PM $126.15 Down $ -0.02 $126.18 $126.08 1,300
02:09 PM $126.17 Up $0.07 $126.18 $126.10 1,300
02:07 PM $126.10 Up $0.08 $126.10 $126.10 500
02:07 PM $126.10 Up $0.00 $126.10 $126.10 0
02:05 PM $126.02 Down $ -0.09 $126.10 $126.02 500
02:05 PM $126.02 Up $0.00 $126.10 $126.02 0
02:04 PM $126.11 Up $0.00 $126.22 $126.11 600
02:03 PM $126.11 Down $ -0.06 $126.12 $126.11 300
02:02 PM $126.17 Up $0.22 $126.17 $126.02 600
02:01 PM $125.95 Up $0.08 $125.95 $125.95 100
02:00 PM $125.87 Up $0.04 $125.87 $125.87 200
01:59 PM $125.83 Down $ -0.09 $125.88 $125.83 300
01:57 PM $125.92 Down $ -0.02 $125.92 $125.91 500
01:57 PM $125.92 Up $0.00 $125.92 $125.91 0
01:56 PM $125.94 Down $ -0.02 $125.94 $125.94 100
01:55 PM $125.96 Down $ -0.02 $125.98 $125.96 300
01:54 PM $125.98 Up $0.04 $126.00 $125.98 300
01:53 PM $125.94 Up $0.05 $125.94 $125.82 700
01:52 PM $125.89 Down $ -0.08 $125.89 $125.89 200
01:51 PM $125.97 Up $0.04 $126.02 $125.97 300
01:50 PM $125.93 Down $ -0.03 $125.93 $125.93 100
01:49 PM $125.96 Down $ -0.02 $125.96 $125.92 600
01:48 PM $125.98 Up $0.03 $126.04 $125.98 500
01:46 PM $125.95 Down $ -0.04 $125.95 $125.95 100
01:46 PM $125.95 Up $0.00 $125.95 $125.95 0
01:45 PM $125.99 Up $0.21 $125.99 $125.79 400
01:44 PM $125.78 Down $ -0.04 $125.78 $125.78 100
01:43 PM $125.82 Up $0.06 $125.93 $125.82 400
01:40 PM $125.76 Down $ -0.10 $125.76 $125.73 400
01:40 PM $125.76 Up $0.00 $125.76 $125.73 0
01:40 PM $125.76 Up $0.00 $125.76 $125.73 0
01:39 PM $125.86 Down $ -0.03 $125.96 $125.86 1,100
01:38 PM $125.89 Up $0.04 $125.89 $125.89 100
01:37 PM $125.85 Up $0.01 $125.85 $125.85 100
01:36 PM $125.84 Down $ -0.01 $125.88 $125.84 800
01:35 PM $125.85 Up $0.04 $125.85 $125.85 100
01:34 PM $125.81 Down $ -0.10 $125.86 $125.76 400
01:33 PM $125.91 Up $0.10 $125.93 $125.91 700
01:32 PM $125.81 Down $ -0.07 $125.84 $125.81 400
01:31 PM $125.88 Down $ -0.15 $126.01 $125.88 500
01:30 PM $126.03 Up $0.22 $126.03 $125.97 300
01:29 PM $125.81 Up $0.07 $125.81 $125.75 500
01:28 PM $125.74 Down $ -0.20 $125.93 $125.74 1,400
01:27 PM $125.94 Down $ -0.05 $125.96 $125.94 300
01:25 PM $125.99 Down $ -0.21 $126.15 $125.96 800
01:25 PM $125.99 Up $0.00 $126.15 $125.96 0
01:24 PM $126.20 Down $ -0.12 $126.28 $126.15 1,100
01:23 PM $126.32 Up $0.03 $126.32 $126.29 300
01:21 PM $126.29 Down $ -0.03 $126.30 $126.29 200
01:21 PM $126.29 Up $0.00 $126.30 $126.29 0
01:20 PM $126.32 Up $0.07 $126.32 $126.31 300
01:19 PM $126.25 Up $0.16 $126.25 $126.20 700
01:18 PM $126.09 Up $0.08 $126.09 $126.09 100
01:17 PM $126.01 Down $ -0.05 $126.06 $126.01 300
01:11 PM $126.06 Down $ -0.10 $126.16 $126.06 600
01:11 PM $126.06 Up $0.00 $126.16 $126.06 0
01:11 PM $126.06 Up $0.00 $126.16 $126.06 0
01:11 PM $126.06 Up $0.00 $126.16 $126.06 0
01:11 PM $126.06 Up $0.00 $126.16 $126.06 0
01:11 PM $126.06 Up $0.00 $126.16 $126.06 0
01:09 PM $126.16 Up $0.02 $126.16 $126.16 300
01:09 PM $126.16 Up $0.00 $126.16 $126.16 0
01:08 PM $126.14 Down $ -0.07 $126.18 $126.14 800
01:06 PM $126.21 Up $0.12 $126.21 $126.21 100
01:06 PM $126.21 Up $0.00 $126.21 $126.21 0
01:04 PM $126.09 Down $ -0.08 $126.16 $126.09 700
01:04 PM $126.09 Up $0.00 $126.16 $126.09 0
01:03 PM $126.17 Up $0.00 $126.17 $126.17 100
12:59 PM $126.17 Down $ -0.03 $126.17 $126.17 100
12:59 PM $126.17 Up $0.00 $126.17 $126.17 0
12:59 PM $126.17 Up $0.00 $126.17 $126.17 0
12:59 PM $126.17 Up $0.00 $126.17 $126.17 0
12:58 PM $126.20 Up $0.04 $126.22 $126.18 600
12:57 PM $126.16 Down $ -0.08 $126.23 $126.16 200
12:56 PM $126.24 Up $0.00 $126.25 $126.24 500
12:55 PM $126.24 Down $ -0.06 $126.27 $126.24 400
12:54 PM $126.30 Down $ -0.08 $126.37 $126.25 900
12:53 PM $126.38 Up $0.04 $126.43 $126.38 200
12:52 PM $126.34 Down $ -0.02 $126.43 $126.34 800
12:49 PM $126.36 Down $ -0.05 $126.36 $126.36 100
12:49 PM $126.36 Up $0.00 $126.36 $126.36 0
12:49 PM $126.36 Up $0.00 $126.36 $126.36 0
12:48 PM $126.41 Down $ -0.12 $126.47 $126.35 900
12:47 PM $126.53 Up $0.00 $126.53 $126.45 600
12:46 PM $126.53 Up $0.00 $126.60 $126.53 1,400
12:44 PM $126.53 Down $ -0.08 $126.60 $126.52 1,100
12:44 PM $126.53 Up $0.00 $126.60 $126.52 0
12:43 PM $126.61 Down $ -0.07 $126.68 $126.61 400
12:40 PM $126.68 Down $ -0.02 $126.74 $126.68 500
12:40 PM $126.68 Up $0.00 $126.74 $126.68 0
12:40 PM $126.68 Up $0.00 $126.74 $126.68 0
12:39 PM $126.70 Down $ -0.02 $126.71 $126.70 200
12:38 PM $126.72 Up $0.02 $126.72 $126.72 300
12:37 PM $126.70 Up $0.19 $126.74 $126.70 600
12:33 PM $126.51 Down $ -0.05 $126.51 $126.46 700
12:33 PM $126.51 Up $0.00 $126.51 $126.46 0
12:33 PM $126.51 Up $0.00 $126.51 $126.46 0
12:33 PM $126.51 Up $0.00 $126.51 $126.46 0
12:32 PM $126.56 Down $ -0.04 $126.56 $126.56 100
12:28 PM $126.60 Down $ -0.09 $126.64 $126.60 400
12:28 PM $126.60 Up $0.00 $126.64 $126.60 0
12:28 PM $126.60 Up $0.00 $126.64 $126.60 0
12:28 PM $126.60 Up $0.00 $126.64 $126.60 0
12:26 PM $126.69 Up $0.01 $126.69 $126.69 100
12:26 PM $126.69 Up $0.00 $126.69 $126.69 0
12:25 PM $126.68 Down $ -0.18 $126.75 $126.68 300
12:24 PM $126.86 Down $ -0.08 $126.90 $126.86 300
12:22 PM $126.94 Down $ -0.10 $126.94 $126.94 100
12:22 PM $126.94 Up $0.00 $126.94 $126.94 0
12:21 PM $127.04 Down $ -0.23 $127.21 $127.04 700
12:19 PM $127.27 Up $0.04 $127.28 $127.27 300
12:19 PM $127.27 Up $0.00 $127.28 $127.27 0
12:18 PM $127.23 Down $ -0.11 $127.26 $127.22 600
12:17 PM $127.34 Down $ -0.02 $127.36 $127.34 300
12:15 PM $127.36 Down $ -0.07 $127.40 $127.27 1,600
12:15 PM $127.36 Up $0.00 $127.40 $127.27 0
12:14 PM $127.43 Up $0.12 $127.43 $127.40 200
12:12 PM $127.31 Down $ -0.01 $127.33 $127.31 400
12:12 PM $127.31 Up $0.00 $127.33 $127.31 0
12:10 PM $127.32 Up $0.03 $127.32 $127.26 200
12:10 PM $127.32 Up $0.00 $127.32 $127.26 0
12:09 PM $127.29 Up $0.04 $127.29 $127.29 100
12:08 PM $127.25 Up $0.05 $127.25 $127.25 100
12:07 PM $127.20 Down $ -0.03 $127.31 $127.20 800
12:06 PM $127.23 Up $0.06 $127.23 $127.23 100
12:05 PM $127.17 Up $0.04 $127.17 $127.12 400
12:04 PM $127.13 Down $ -0.03 $127.13 $127.13 100
12:03 PM $127.16 Up $0.00 $127.16 $127.16 100
12:01 PM $127.16 Down $ -0.01 $127.20 $127.16 400
12:01 PM $127.16 Up $0.00 $127.20 $127.16 0
12:00 PM $127.17 Down $ -0.13 $127.17 $127.15 200
11:59 AM $127.30 Down $ -0.16 $127.53 $127.24 800
11:58 AM $127.46 Down $ -0.13 $127.68 $127.46 900
11:56 AM $127.59 Down $ -0.12 $127.72 $127.59 600
11:56 AM $127.59 Up $0.00 $127.72 $127.59 0
11:55 AM $127.71 Up $0.09 $127.76 $127.71 800
11:54 AM $127.62 Up $0.20 $127.73 $127.59 1,800
11:52 AM $127.42 Up $0.06 $127.42 $127.35 400
11:52 AM $127.42 Up $0.00 $127.42 $127.35 0
11:51 AM $127.36 Down $ -0.13 $127.45 $127.36 800
11:49 AM $127.49 Up $0.04 $127.49 $127.45 300
11:49 AM $127.49 Up $0.00 $127.49 $127.45 0
11:47 AM $127.45 Down $ -0.09 $127.51 $127.45 400
11:47 AM $127.45 Up $0.00 $127.51 $127.45 0
11:46 AM $127.54 Up $0.43 $127.54 $127.34 300
11:45 AM $127.11 Down $ -0.15 $127.19 $127.11 400
11:44 AM $127.26 Down $ -0.25 $127.51 $127.26 1,800
11:41 AM $127.51 Up $0.04 $127.51 $127.44 600
11:41 AM $127.51 Up $0.00 $127.51 $127.44 0
11:41 AM $127.51 Up $0.00 $127.51 $127.44 0
11:40 AM $127.47 Up $0.10 $127.47 $127.38 800
11:38 AM $127.37 Up $0.05 $127.37 $127.36 300
11:38 AM $127.37 Up $0.00 $127.37 $127.36 0
11:37 AM $127.32 Up $0.09 $127.32 $127.31 200
11:36 AM $127.23 Up $0.17 $127.27 $127.23 300
11:34 AM $127.06 Up $0.11 $127.06 $127.06 100
11:34 AM $127.06 Up $0.00 $127.06 $127.06 0
11:33 AM $126.95 Up $0.16 $126.95 $126.79 500
11:32 AM $126.79 Up $0.14 $126.79 $126.79 100
11:30 AM $126.65 Down $ -0.06 $126.65 $126.65 100
11:30 AM $126.65 Up $0.00 $126.65 $126.65 0
11:29 AM $126.71 Down $ -0.11 $126.78 $126.71 400
11:28 AM $126.82 Up $0.02 $126.82 $126.82 400
11:26 AM $126.80 Up $0.16 $126.80 $126.63 600
11:26 AM $126.80 Up $0.00 $126.80 $126.63 0
11:25 AM $126.64 Up $0.06 $126.64 $126.64 100
11:24 AM $126.58 Up $0.05 $126.58 $126.58 100
11:23 AM $126.53 Down $ -0.06 $126.57 $126.53 700
11:22 AM $126.59 Down $ -0.07 $126.61 $126.54 2,400
11:20 AM $126.66 Up $0.06 $126.66 $126.66 100
11:20 AM $126.66 Up $0.00 $126.66 $126.66 0
11:17 AM $126.60 Down $ -0.02 $126.60 $126.60 100
11:17 AM $126.60 Up $0.00 $126.60 $126.60 0
11:17 AM $126.60 Up $0.00 $126.60 $126.60 0
11:16 AM $126.62 Up $0.00 $126.62 $126.57 400
11:15 AM $126.62 Up $0.02 $126.62 $126.62 300
11:12 AM $126.60 Up $0.03 $126.60 $126.56 200
11:12 AM $126.60 Up $0.00 $126.60 $126.56 0
11:12 AM $126.60 Up $0.00 $126.60 $126.56 0
11:10 AM $126.57 Down $ -0.14 $126.71 $126.57 800
11:10 AM $126.57 Up $0.00 $126.71 $126.57 0
11:09 AM $126.71 Down $ -0.01 $126.71 $126.71 100
11:08 AM $126.72 Down $ -0.18 $126.84 $126.72 700
11:07 AM $126.90 Down $ -0.15 $127.12 $126.90 1,100
11:06 AM $127.05 Down $ -0.07 $127.05 $126.97 900
11:05 AM $127.12 Down $ -0.07 $127.32 $127.12 2,600
11:03 AM $127.19 Up $0.17 $127.19 $127.14 1,200
11:03 AM $127.19 Up $0.00 $127.19 $127.14 0
11:02 AM $127.02 Up $0.03 $127.02 $127.02 100
11:01 AM $126.99 Up $0.00 $126.99 $126.99 100
11:00 AM $126.99 Up $0.00 $127.06 $126.99 1,200
10:59 AM $126.99 Up $0.20 $126.99 $126.87 1,300
10:58 AM $126.79 Up $0.12 $126.79 $126.76 200
10:57 AM $126.67 Up $0.18 $126.67 $126.56 300
10:56 AM $126.49 Down $ -0.05 $126.49 $126.49 100
10:55 AM $126.54 Down $ -0.23 $126.71 $126.48 800
10:54 AM $126.77 Up $0.00 $126.95 $126.77 1,100
10:53 AM $126.77 Down $ -0.13 $126.89 $126.77 1,000
10:52 AM $126.90 Down $ -0.02 $127.01 $126.86 500
10:51 AM $126.92 Up $0.15 $126.92 $126.92 100
10:49 AM $126.77 Up $0.12 $126.77 $126.66 400
10:49 AM $126.77 Up $0.00 $126.77 $126.66 0
10:48 AM $126.65 Down $ -0.07 $126.67 $126.65 300
10:47 AM $126.72 Up $0.02 $126.72 $126.72 200
10:46 AM $126.70 Down $ -0.18 $126.79 $126.70 200
10:45 AM $126.88 Down $ -0.15 $127.03 $126.88 1,100
10:44 AM $127.03 Up $0.00 $127.04 $127.03 500
10:43 AM $127.03 Up $0.11 $127.03 $126.96 600
10:42 AM $126.92 Down $ -0.08 $126.97 $126.86 600
10:41 AM $127.00 Down $ -0.10 $127.04 $127.00 500
10:40 AM $127.10 Up $0.05 $127.10 $127.10 100
10:39 AM $127.05 Up $0.03 $127.26 $127.05 400
10:38 AM $127.02 Down $ -0.12 $127.11 $127.02 400
10:37 AM $127.14 Down $ -0.04 $127.18 $127.02 1,600
10:36 AM $127.18 Up $0.37 $127.18 $127.18 100
10:35 AM $126.81 Down $ -0.02 $126.99 $126.81 800
10:34 AM $126.83 Down $ -0.04 $126.83 $126.83 100
10:33 AM $126.87 Down $ -0.06 $126.92 $126.87 400
10:32 AM $126.93 Down $ -0.11 $126.97 $126.93 700
10:31 AM $127.04 Down $ -0.24 $127.21 $127.04 400
10:30 AM $127.28 Down $ -0.20 $127.40 $127.28 600
10:29 AM $127.48 Down $ -0.02 $127.48 $127.41 200
10:28 AM $127.50 Down $ -0.19 $127.68 $127.44 1,100
10:27 AM $127.68 Down $ -0.10 $127.68 $127.68 100
10:26 AM $127.78 Down $ -0.10 $127.88 $127.78 500
10:25 AM $127.88 Down $ -0.08 $127.91 $127.88 700
10:24 AM $127.96 Up $0.00 $128.02 $127.96 200
10:23 AM $127.96 Down $ -0.07 $127.99 $127.87 900
10:22 AM $128.03 Down $ -0.15 $128.13 $128.03 1,600
10:21 AM $128.18 Up $0.15 $128.20 $128.15 800
10:20 AM $128.03 Up $0.01 $128.03 $127.97 700
10:19 AM $128.02 Up $0.08 $128.12 $127.97 1,800
10:17 AM $127.94 Up $0.12 $127.94 $127.79 1,000
10:17 AM $127.94 Up $0.00 $127.94 $127.79 0
10:16 AM $127.82 Up $0.35 $127.82 $127.53 1,000
10:15 AM $127.47 Up $0.03 $127.47 $127.47 100
10:13 AM $127.44 Up $0.30 $127.45 $127.29 500
10:13 AM $127.44 Up $0.00 $127.45 $127.29 0
10:11 AM $127.14 Up $0.27 $127.14 $127.00 400
10:11 AM $127.14 Up $0.00 $127.14 $127.00 0
10:10 AM $126.87 Up $0.17 $126.87 $126.75 600
10:09 AM $126.70 Down $ -0.20 $126.90 $126.70 700
10:08 AM $126.90 Up $0.04 $126.90 $126.90 100
10:07 AM $126.86 Down $ -0.21 $126.98 $126.86 700
10:06 AM $127.07 Up $0.20 $127.18 $126.97 1,300
10:05 AM $126.87 Up $0.01 $126.93 $126.86 700
10:04 AM $126.86 Up $0.21 $126.89 $126.78 900
10:03 AM $126.65 Down $ -0.22 $126.94 $126.65 700
10:02 AM $126.87 Down $ -0.18 $127.00 $126.77 1,800
10:01 AM $127.05 Down $ -0.09 $127.07 $126.93 700
10:00 AM $127.14 Up $0.12 $127.14 $126.95 500
09:59 AM $127.02 Up $0.21 $127.02 $126.96 400
09:58 AM $126.81 Down $ -0.10 $126.90 $126.81 500
09:57 AM $126.91 Down $ -0.28 $127.13 $126.91 1,000
09:56 AM $127.19 Up $0.14 $127.19 $127.12 200
09:55 AM $127.05 Up $0.24 $127.05 $126.90 300
09:54 AM $126.81 Down $ -0.21 $127.02 $126.81 900
09:53 AM $127.02 Down $ -0.03 $127.12 $126.87 2,800
09:52 AM $127.05 Up $0.01 $127.10 $127.05 600
09:51 AM $127.04 Up $0.20 $127.04 $126.74 800
09:50 AM $126.84 Up $0.04 $126.84 $126.69 400
09:49 AM $126.80 Up $0.39 $126.80 $126.73 300
09:48 AM $126.41 Up $0.02 $126.41 $126.41 100
09:47 AM $126.39 Down $ -0.19 $126.55 $126.39 700
09:46 AM $126.58 Up $0.22 $126.58 $126.41 500
09:45 AM $126.36 Up $0.46 $126.36 $126.07 600
09:44 AM $125.90 Down $ -0.13 $125.96 $125.90 400
09:43 AM $126.03 Up $0.04 $126.14 $125.96 1,200
09:41 AM $125.99 Down $ -0.39 $126.48 $125.99 2,400
09:41 AM $125.99 Up $0.00 $126.48 $125.99 0
09:40 AM $126.38 Up $0.08 $126.38 $126.33 300
09:39 AM $126.30 Up $0.05 $126.30 $126.30 100
09:38 AM $126.25 Down $ -0.03 $126.61 $126.25 3,000
09:37 AM $126.28 Up $0.01 $126.53 $126.19 5,500
09:36 AM $126.27 Up $0.80 $126.27 $126.26 200
09:35 AM $125.47 Up $0.47 $125.47 $125.47 100
09:34 AM $125.00 Up $0.51 $125.00 $124.87 1,700
09:33 AM $124.49 Up $0.77 $124.49 $124.03 700
09:32 AM $123.72 Up $0.50 $124.01 $123.72 1,300
09:31 AM $123.22 Up $0.56 $123.29 $123.22 300
09:30 AM $122.66 Down $ -0.93 $123.01 $122.66 1,300
Previous close $123.59

One month history

Date Closing Opening High Low Volume
26-09-2022 $127.12 $127.15 $127.63 $125.73 69,300
23-09-2022 $123.59 $123.06 $124.26 $122.04 176,000
22-09-2022 $126.54 $125.75 $127.19 $125.21 150,000
21-09-2022 $128.48 $129.55 $130.75 $128.21 123,400
20-09-2022 $129.05 $129.20 $129.50 $127.49 113,900
19-09-2022 $130.71 $130.17 $131.35 $129.89 108,300
16-09-2022 $125.95 $125.76 $127.35 $125.66 507,800
15-09-2022 $132.30 $132.93 $133.28 $131.32 89,700
14-09-2022 $133.85 $131.59 $134.05 $131.32 154,200
13-09-2022 $135.41 $135.13 $136.08 $135.09 93,600
12-09-2022 $137.77 $137.33 $138.55 $136.80 79,900
09-09-2022 $136.20 $136.14 $136.71 $135.65 120,200
08-09-2022 $134.42 $133.75 $134.46 $132.68 102,000
07-09-2022 $132.18 $131.43 $133.12 $131.06 122,000
06-09-2022 $131.69 $134.84 $135.01 $131.55 166,800
02-09-2022 $135.77 $138.17 $138.27 $135.46 145,100
01-09-2022 $135.98 $132.77 $138.35 $132.43 195,900
31-08-2022 $131.03 $132.24 $132.45 $130.72 247,300
30-08-2022 $131.85 $131.57 $132.81 $131.40 90,800
29-08-2022 $130.90 $133.43 $134.33 $130.10 281,300
26-08-2022 $139.95 $138.31 $140.39 $137.78 262,500
25-08-2022 $140.04 $138.80 $140.18 $138.51 263,700
24-08-2022 $135.87 $134.96 $136.32 $134.72 164,500
23-08-2022 $134.09 $132.02 $134.48 $131.90 177,700
22-08-2022 $132.06 $130.43 $132.19 $129.73 100,900
19-08-2022 $132.60 $132.07 $132.64 $131.62 119,900
18-08-2022 $133.81 $134.60 $134.76 $133.74 89,000
17-08-2022 $133.50 $134.01 $134.78 $132.93 226,700
16-08-2022 $137.71 $139.15 $139.15 $137.64 150,400
15-08-2022 $136.03 $136.58 $136.81 $135.40 96,700
Graphs are not available, please refer to the detailed table
Back to top