Print

Quotes and Market Data

Find a quote

TFI INTERNATIONAL INC

161.64 Up 1.49 (0.92 %)

Delayed : 2023/03/30 16:15:27

  • Previous close $160.15
  • Opening $161.72
  • Price Ask $161.19
  • Price Bid $161.19
  • Size Bid 1
  • Size Ask 1
  • Today High $162.31
  • Today Low $159.79
  • 52 Weeks High $173.90
  • 52 Weeks Low $93.63
  • Volume 165,155

Fundamentals

  • P/E Ratio : 13.00
  • Earnings/Share : 1.21
  • Dividends/Share : $0.35
  • Current Div. Yield : 1.21
  • Market Cap (M) : 13,883.35
  • Shares Out (M) : 86.69
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/30

Intraday history

Hour Last Change High Low Volume
03:59 PM $161.64 Up $0.02 $161.66 $161.53 24,900
03:59 PM $161.64 Up $0.00 $161.66 $161.53 0
03:58 PM $161.62 Down $ -0.09 $161.72 $161.62 1,000
03:57 PM $161.71 Up $0.05 $161.71 $161.65 1,900
03:56 PM $161.66 Down $ -0.07 $161.66 $161.66 100
03:55 PM $161.73 Down $ -0.15 $161.83 $161.73 800
03:54 PM $161.88 Down $ -0.14 $162.00 $161.86 500
03:53 PM $162.02 Down $ -0.09 $162.05 $162.00 600
03:52 PM $162.11 Down $ -0.18 $162.30 $162.07 2,400
03:51 PM $162.29 Up $0.06 $162.29 $162.23 1,100
03:50 PM $162.23 Up $0.10 $162.31 $162.18 1,100
03:49 PM $162.13 Up $0.06 $162.13 $162.10 200
03:48 PM $162.07 Up $0.02 $162.11 $161.99 1,000
03:47 PM $162.05 Up $0.06 $162.07 $162.05 800
03:46 PM $161.99 Down $ -0.05 $161.99 $161.99 100
03:45 PM $162.04 Up $0.00 $162.04 $161.95 800
03:43 PM $162.04 Down $ -0.01 $162.04 $162.01 400
03:43 PM $162.04 Up $0.00 $162.04 $162.01 0
03:42 PM $162.05 Down $ -0.08 $162.13 $162.05 800
03:41 PM $162.13 Down $ -0.03 $162.13 $162.07 300
03:40 PM $162.16 Up $0.03 $162.16 $162.11 800
03:38 PM $162.13 Up $0.05 $162.14 $162.10 800
03:38 PM $162.13 Up $0.00 $162.14 $162.10 0
03:36 PM $162.08 Up $0.05 $162.08 $162.03 400
03:36 PM $162.08 Up $0.00 $162.08 $162.03 0
03:35 PM $162.03 Down $ -0.02 $162.03 $162.00 300
03:34 PM $162.05 Down $ -0.11 $162.08 $161.96 1,900
03:33 PM $162.16 Up $0.05 $162.16 $162.14 700
03:32 PM $162.11 Down $ -0.08 $162.19 $162.11 800
03:31 PM $162.19 Down $ -0.07 $162.21 $162.19 300
03:30 PM $162.26 Up $0.03 $162.26 $162.26 100
03:29 PM $162.23 Up $0.09 $162.23 $162.21 600
03:28 PM $162.14 Down $ -0.06 $162.19 $162.14 400
03:25 PM $162.20 Down $ -0.06 $162.20 $162.20 300
03:25 PM $162.20 Up $0.00 $162.20 $162.20 0
03:25 PM $162.20 Up $0.00 $162.20 $162.20 0
03:24 PM $162.26 Up $0.07 $162.26 $162.26 100
03:22 PM $162.19 Up $0.06 $162.19 $162.07 500
03:22 PM $162.19 Up $0.00 $162.19 $162.07 0
03:21 PM $162.13 Up $0.10 $162.13 $162.08 400
03:20 PM $162.03 Up $0.00 $162.03 $162.03 100
03:19 PM $162.03 Up $0.16 $162.05 $161.90 900
03:18 PM $161.87 Down $ -0.20 $162.12 $161.87 900
03:17 PM $162.07 Down $ -0.07 $162.12 $162.07 500
03:15 PM $162.14 Up $0.01 $162.14 $162.13 200
03:15 PM $162.14 Up $0.00 $162.14 $162.13 0
03:13 PM $162.13 Up $0.02 $162.16 $162.12 400
03:13 PM $162.13 Up $0.00 $162.16 $162.12 0
03:12 PM $162.11 Up $0.04 $162.11 $162.10 200
03:11 PM $162.07 Down $ -0.05 $162.17 $162.07 500
03:10 PM $162.12 Down $ -0.09 $162.12 $162.12 100
03:09 PM $162.21 Up $0.00 $162.21 $162.07 800
03:08 PM $162.21 Up $0.06 $162.21 $162.08 1,700
03:07 PM $162.15 Up $0.04 $162.15 $162.15 200
03:06 PM $162.11 Down $ -0.03 $162.14 $162.11 500
03:05 PM $162.14 Down $ -0.05 $162.18 $162.14 600
03:04 PM $162.19 Down $ -0.05 $162.24 $162.18 800
03:03 PM $162.24 Down $ -0.03 $162.24 $162.24 200
03:02 PM $162.27 Up $0.11 $162.27 $162.27 100
03:01 PM $162.16 Down $ -0.09 $162.22 $162.16 400
03:00 PM $162.25 Up $0.05 $162.28 $162.22 900
02:57 PM $162.20 Up $0.06 $162.20 $162.16 600
02:57 PM $162.20 Up $0.00 $162.20 $162.16 0
02:57 PM $162.20 Up $0.00 $162.20 $162.16 0
02:56 PM $162.14 Up $0.04 $162.14 $162.12 400
02:55 PM $162.10 Up $0.05 $162.10 $161.99 700
02:54 PM $162.05 Up $0.03 $162.05 $162.04 500
02:53 PM $162.02 Up $0.08 $162.02 $162.02 100
02:51 PM $161.94 Up $0.01 $161.94 $161.93 700
02:51 PM $161.94 Up $0.00 $161.94 $161.93 0
02:50 PM $161.93 Down $ -0.03 $161.98 $161.93 400
02:49 PM $161.96 Up $0.02 $161.96 $161.95 200
02:47 PM $161.94 Up $0.06 $161.94 $161.94 100
02:47 PM $161.94 Up $0.00 $161.94 $161.94 0
02:46 PM $161.88 Up $0.00 $161.95 $161.88 200
02:45 PM $161.88 Down $ -0.02 $161.88 $161.88 100
02:41 PM $161.90 Up $0.02 $161.90 $161.90 100
02:41 PM $161.90 Up $0.00 $161.90 $161.90 0
02:41 PM $161.90 Up $0.00 $161.90 $161.90 0
02:41 PM $161.90 Up $0.00 $161.90 $161.90 0
02:40 PM $161.88 Down $ -0.09 $161.92 $161.82 900
02:38 PM $161.97 Up $0.05 $161.99 $161.85 2,800
02:38 PM $161.97 Up $0.00 $161.99 $161.85 0
02:36 PM $161.92 Up $0.02 $161.92 $161.92 100
02:36 PM $161.92 Up $0.00 $161.92 $161.92 0
02:35 PM $161.90 Up $0.05 $161.90 $161.89 500
02:34 PM $161.85 Up $0.01 $161.85 $161.85 400
02:31 PM $161.84 Down $ -0.03 $161.86 $161.84 400
02:31 PM $161.84 Up $0.00 $161.86 $161.84 0
02:31 PM $161.84 Up $0.00 $161.86 $161.84 0
02:30 PM $161.87 Down $ -0.18 $162.00 $161.87 700
02:26 PM $162.05 Down $ -0.03 $162.05 $162.05 100
02:26 PM $162.05 Up $0.00 $162.05 $162.05 0
02:26 PM $162.05 Up $0.00 $162.05 $162.05 0
02:26 PM $162.05 Up $0.00 $162.05 $162.05 0
02:25 PM $162.08 Up $0.06 $162.08 $162.06 500
02:24 PM $162.02 Down $ -0.04 $162.02 $162.02 100
02:21 PM $162.06 Down $ -0.01 $162.06 $162.06 100
02:21 PM $162.06 Up $0.00 $162.06 $162.06 0
02:21 PM $162.06 Up $0.00 $162.06 $162.06 0
02:20 PM $162.07 Up $0.02 $162.07 $162.02 400
02:19 PM $162.05 Up $0.00 $162.05 $162.05 100
02:17 PM $162.05 Up $0.01 $162.05 $162.05 100
02:17 PM $162.05 Up $0.00 $162.05 $162.05 0
02:16 PM $162.04 Up $0.06 $162.04 $162.00 200
02:13 PM $161.98 Up $0.01 $161.98 $161.93 500
02:13 PM $161.98 Up $0.00 $161.98 $161.93 0
02:13 PM $161.98 Up $0.00 $161.98 $161.93 0
02:12 PM $161.97 Up $0.02 $161.97 $161.97 300
02:10 PM $161.95 Up $0.03 $161.95 $161.95 200
02:10 PM $161.95 Up $0.00 $161.95 $161.95 0
02:09 PM $161.92 Up $0.01 $161.92 $161.92 200
02:07 PM $161.91 Up $0.03 $161.91 $161.91 400
02:07 PM $161.91 Up $0.00 $161.91 $161.91 0
02:05 PM $161.88 Down $ -0.05 $161.90 $161.88 500
02:05 PM $161.88 Up $0.00 $161.90 $161.88 0
02:04 PM $161.93 Up $0.06 $161.93 $161.93 100
02:02 PM $161.87 Up $0.14 $161.87 $161.78 1,000
02:02 PM $161.87 Up $0.00 $161.87 $161.78 0
01:59 PM $161.73 Down $ -0.08 $161.73 $161.73 100
01:59 PM $161.73 Up $0.00 $161.73 $161.73 0
01:59 PM $161.73 Up $0.00 $161.73 $161.73 0
01:58 PM $161.81 Up $0.08 $161.81 $161.76 700
01:57 PM $161.73 Down $ -0.07 $161.74 $161.73 700
01:54 PM $161.80 Down $ -0.02 $161.82 $161.80 400
01:54 PM $161.80 Up $0.00 $161.82 $161.80 0
01:54 PM $161.80 Up $0.00 $161.82 $161.80 0
01:53 PM $161.82 Up $0.10 $161.82 $161.75 500
01:51 PM $161.72 Up $0.06 $161.72 $161.70 200
01:51 PM $161.72 Up $0.00 $161.72 $161.70 0
01:50 PM $161.66 Up $0.09 $161.66 $161.62 600
01:48 PM $161.57 Up $0.06 $161.62 $161.57 400
01:48 PM $161.57 Up $0.00 $161.62 $161.57 0
01:44 PM $161.51 Up $0.06 $161.51 $161.48 900
01:44 PM $161.51 Up $0.00 $161.51 $161.48 0
01:44 PM $161.51 Up $0.00 $161.51 $161.48 0
01:44 PM $161.51 Up $0.00 $161.51 $161.48 0
01:43 PM $161.45 Up $0.14 $161.45 $161.36 500
01:42 PM $161.31 Up $0.06 $161.31 $161.31 100
01:40 PM $161.25 Down $ -0.01 $161.26 $161.25 300
01:40 PM $161.25 Up $0.00 $161.26 $161.25 0
01:39 PM $161.26 Up $0.05 $161.26 $161.23 400
01:38 PM $161.21 Up $0.07 $161.21 $161.20 500
01:35 PM $161.14 Down $ -0.10 $161.14 $161.14 100
01:35 PM $161.14 Up $0.00 $161.14 $161.14 0
01:35 PM $161.14 Up $0.00 $161.14 $161.14 0
01:33 PM $161.24 Up $0.10 $161.24 $161.17 300
01:33 PM $161.24 Up $0.00 $161.24 $161.17 0
01:32 PM $161.14 Down $ -0.13 $161.14 $161.14 100
01:31 PM $161.27 Up $0.05 $161.27 $161.25 200
01:30 PM $161.22 Down $ -0.03 $161.24 $161.22 200
01:26 PM $161.25 Up $0.07 $161.25 $161.25 200
01:26 PM $161.25 Up $0.00 $161.25 $161.25 0
01:26 PM $161.25 Up $0.00 $161.25 $161.25 0
01:26 PM $161.25 Up $0.00 $161.25 $161.25 0
01:24 PM $161.18 Down $ -0.04 $161.20 $161.12 500
01:24 PM $161.18 Up $0.00 $161.20 $161.12 0
01:23 PM $161.22 Up $0.06 $161.22 $161.20 200
01:22 PM $161.16 Down $ -0.09 $161.17 $161.16 200
01:21 PM $161.25 Up $0.00 $161.25 $161.25 200
01:20 PM $161.25 Up $0.06 $161.25 $161.20 200
01:19 PM $161.19 Down $ -0.04 $161.22 $161.16 600
01:18 PM $161.23 Up $0.04 $161.23 $161.20 600
01:13 PM $161.19 Up $0.00 $161.19 $161.13 500
01:13 PM $161.19 Up $0.00 $161.19 $161.13 0
01:13 PM $161.19 Up $0.00 $161.19 $161.13 0
01:13 PM $161.19 Up $0.00 $161.19 $161.13 0
01:13 PM $161.19 Up $0.00 $161.19 $161.13 0
01:12 PM $161.19 Up $0.02 $161.19 $161.17 500
01:11 PM $161.17 Up $0.04 $161.17 $161.17 100
01:07 PM $161.13 Down $ -0.11 $161.22 $161.13 200
01:07 PM $161.13 Up $0.00 $161.22 $161.13 0
01:07 PM $161.13 Up $0.00 $161.22 $161.13 0
01:07 PM $161.13 Up $0.00 $161.22 $161.13 0
01:05 PM $161.24 Up $0.06 $161.25 $161.23 500
01:05 PM $161.24 Up $0.00 $161.25 $161.23 0
01:03 PM $161.18 Up $0.09 $161.18 $161.16 500
01:03 PM $161.18 Up $0.00 $161.18 $161.16 0
01:01 PM $161.09 Down $ -0.01 $161.13 $161.09 400
01:01 PM $161.09 Up $0.00 $161.13 $161.09 0
01:00 PM $161.10 Down $ -0.06 $161.10 $161.06 900
12:59 PM $161.16 Down $ -0.09 $161.16 $161.16 300
12:54 PM $161.25 Up $0.04 $161.25 $161.25 200
12:54 PM $161.25 Up $0.00 $161.25 $161.25 0
12:54 PM $161.25 Up $0.00 $161.25 $161.25 0
12:54 PM $161.25 Up $0.00 $161.25 $161.25 0
12:54 PM $161.25 Up $0.00 $161.25 $161.25 0
12:52 PM $161.21 Up $0.08 $161.21 $161.21 100
12:52 PM $161.21 Up $0.00 $161.21 $161.21 0
12:51 PM $161.13 Up $0.05 $161.13 $161.10 400
12:50 PM $161.08 Down $ -0.07 $161.08 $161.06 300
12:46 PM $161.15 Down $ -0.05 $161.15 $161.15 100
12:46 PM $161.15 Up $0.00 $161.15 $161.15 0
12:46 PM $161.15 Up $0.00 $161.15 $161.15 0
12:46 PM $161.15 Up $0.00 $161.15 $161.15 0
12:45 PM $161.20 Down $ -0.07 $161.20 $161.20 100
12:43 PM $161.27 Down $ -0.07 $161.34 $161.27 500
12:43 PM $161.27 Up $0.00 $161.34 $161.27 0
12:41 PM $161.34 Down $ -0.02 $161.38 $161.34 300
12:41 PM $161.34 Up $0.00 $161.38 $161.34 0
12:40 PM $161.36 Down $ -0.01 $161.36 $161.28 300
12:39 PM $161.37 Up $0.05 $161.37 $161.37 100
12:38 PM $161.32 Up $0.03 $161.32 $161.32 100
12:37 PM $161.29 Down $ -0.07 $161.29 $161.29 100
12:34 PM $161.36 Up $0.00 $161.36 $161.36 100
12:34 PM $161.36 Up $0.00 $161.36 $161.36 0
12:34 PM $161.36 Up $0.00 $161.36 $161.36 0
12:33 PM $161.36 Up $0.13 $161.36 $161.26 300
12:32 PM $161.23 Down $ -0.02 $161.35 $161.23 300
12:31 PM $161.25 Up $0.01 $161.26 $161.16 800
12:30 PM $161.24 Down $ -0.01 $161.24 $161.20 200
12:28 PM $161.25 Up $0.18 $161.25 $161.25 100
12:28 PM $161.25 Up $0.00 $161.25 $161.25 0
12:27 PM $161.07 Up $0.04 $161.07 $161.06 200
12:26 PM $161.03 Up $0.13 $161.03 $160.95 500
12:25 PM $160.90 Up $0.06 $160.90 $160.85 500
12:24 PM $160.84 Up $0.12 $160.84 $160.81 400
12:23 PM $160.72 Down $ -0.01 $160.80 $160.71 1,100
12:22 PM $160.73 Up $0.05 $160.73 $160.73 100
12:20 PM $160.68 Down $ -0.08 $160.68 $160.68 100
12:20 PM $160.68 Up $0.00 $160.68 $160.68 0
12:18 PM $160.76 Up $0.15 $160.78 $160.70 1,300
12:18 PM $160.76 Up $0.00 $160.78 $160.70 0
12:15 PM $160.61 Down $ -0.09 $160.62 $160.61 200
12:15 PM $160.61 Up $0.00 $160.62 $160.61 0
12:15 PM $160.61 Up $0.00 $160.62 $160.61 0
12:13 PM $160.70 Up $0.01 $160.70 $160.70 100
12:13 PM $160.70 Up $0.00 $160.70 $160.70 0
12:12 PM $160.69 Up $0.18 $160.69 $160.62 200
12:09 PM $160.51 Up $0.04 $160.51 $160.47 600
12:09 PM $160.51 Up $0.00 $160.51 $160.47 0
12:09 PM $160.51 Up $0.00 $160.51 $160.47 0
12:08 PM $160.47 Up $0.03 $160.47 $160.47 100
12:04 PM $160.44 Down $ -0.29 $160.63 $160.44 1,400
12:04 PM $160.44 Up $0.00 $160.63 $160.44 0
12:04 PM $160.44 Up $0.00 $160.63 $160.44 0
12:04 PM $160.44 Up $0.00 $160.63 $160.44 0
12:03 PM $160.73 Down $ -0.07 $160.78 $160.73 600
12:01 PM $160.80 Down $ -0.04 $160.80 $160.74 700
12:01 PM $160.80 Up $0.00 $160.80 $160.74 0
12:00 PM $160.84 Down $ -0.16 $160.88 $160.84 1,300
11:59 AM $161.00 Up $0.00 $161.00 $161.00 100
11:57 AM $161.00 Down $ -0.01 $161.00 $161.00 200
11:57 AM $161.00 Up $0.00 $161.00 $161.00 0
11:56 AM $161.02 Up $0.00 $161.02 $161.02 100
11:55 AM $161.02 Down $ -0.14 $161.02 $160.98 500
11:52 AM $161.15 Up $0.02 $161.15 $161.15 100
11:52 AM $161.15 Up $0.00 $161.15 $161.15 0
11:52 AM $161.15 Up $0.00 $161.15 $161.15 0
11:51 AM $161.14 Down $ -0.15 $161.32 $161.14 1,500
11:48 AM $161.28 Up $0.05 $161.28 $161.28 100
11:48 AM $161.28 Up $0.00 $161.28 $161.28 0
11:48 AM $161.28 Up $0.00 $161.28 $161.28 0
11:47 AM $161.23 Down $ -0.10 $161.25 $161.23 200
11:45 AM $161.33 Up $0.00 $161.38 $161.30 300
11:45 AM $161.33 Up $0.00 $161.38 $161.30 0
11:44 AM $161.33 Up $0.10 $161.33 $161.33 100
11:43 AM $161.23 Up $0.18 $161.23 $161.08 300
11:41 AM $161.05 Up $0.03 $161.05 $161.05 200
11:41 AM $161.05 Up $0.00 $161.05 $161.05 0
11:40 AM $161.02 Up $0.08 $161.02 $161.02 200
11:35 AM $160.94 Up $0.06 $160.94 $160.93 400
11:35 AM $160.94 Up $0.00 $160.94 $160.93 0
11:35 AM $160.94 Up $0.00 $160.94 $160.93 0
11:35 AM $160.94 Up $0.00 $160.94 $160.93 0
11:35 AM $160.94 Up $0.00 $160.94 $160.93 0
11:33 AM $160.88 Down $ -0.05 $160.89 $160.88 200
11:33 AM $160.88 Up $0.00 $160.89 $160.88 0
11:32 AM $160.93 Up $0.06 $160.93 $160.93 100
11:31 AM $160.87 Down $ -0.06 $160.93 $160.87 400
11:30 AM $160.93 Up $0.11 $160.96 $160.85 600
11:28 AM $160.82 Up $0.01 $160.82 $160.81 300
11:28 AM $160.82 Up $0.00 $160.82 $160.81 0
11:21 AM $160.81 Up $0.02 $160.81 $160.76 200
11:21 AM $160.81 Up $0.00 $160.81 $160.76 0
11:21 AM $160.81 Up $0.00 $160.81 $160.76 0
11:21 AM $160.81 Up $0.00 $160.81 $160.76 0
11:21 AM $160.81 Up $0.00 $160.81 $160.76 0
11:21 AM $160.81 Up $0.00 $160.81 $160.76 0
11:21 AM $160.81 Up $0.00 $160.81 $160.76 0
11:19 AM $160.79 Up $0.00 $160.79 $160.76 400
11:19 AM $160.79 Up $0.00 $160.79 $160.76 0
11:15 AM $160.79 Down $ -0.04 $160.79 $160.79 200
11:15 AM $160.79 Up $0.00 $160.79 $160.79 0
11:15 AM $160.79 Up $0.00 $160.79 $160.79 0
11:15 AM $160.79 Up $0.00 $160.79 $160.79 0
11:14 AM $160.83 Down $ -0.13 $160.92 $160.82 800
11:13 AM $160.96 Down $ -0.06 $160.98 $160.96 300
11:12 AM $161.02 Down $ -0.09 $161.12 $161.02 400
11:11 AM $161.11 Up $0.15 $161.11 $161.07 300
11:07 AM $160.96 Down $ -0.02 $160.96 $160.96 100
11:07 AM $160.96 Up $0.00 $160.96 $160.96 0
11:07 AM $160.96 Up $0.00 $160.96 $160.96 0
11:07 AM $160.96 Up $0.00 $160.96 $160.96 0
11:06 AM $160.98 Up $0.01 $160.98 $160.98 100
11:05 AM $160.97 Up $0.02 $160.97 $160.95 300
11:04 AM $160.95 Up $0.09 $160.95 $160.92 1,200
11:03 AM $160.86 Up $0.09 $160.86 $160.83 300
11:02 AM $160.77 Up $0.00 $160.77 $160.64 600
11:01 AM $160.77 Up $0.14 $160.77 $160.72 1,400
11:00 AM $160.63 Down $ -0.06 $160.63 $160.63 100
10:59 AM $160.69 Up $0.03 $160.70 $160.57 1,400
10:58 AM $160.66 Down $ -0.11 $160.66 $160.66 100
10:57 AM $160.77 Up $0.07 $160.77 $160.75 600
10:56 AM $160.70 Up $0.00 $160.70 $160.70 400
10:55 AM $160.70 Down $ -0.07 $160.70 $160.57 500
10:54 AM $160.77 Up $0.05 $160.86 $160.77 400
10:52 AM $160.72 Up $0.07 $160.72 $160.72 400
10:52 AM $160.72 Up $0.00 $160.72 $160.72 0
10:51 AM $160.65 Down $ -0.05 $160.66 $160.65 200
10:50 AM $160.70 Up $0.00 $160.70 $160.53 1,600
10:49 AM $160.70 Up $0.08 $160.70 $160.68 500
10:48 AM $160.62 Down $ -0.02 $160.64 $160.62 200
10:46 AM $160.64 Down $ -0.06 $160.67 $160.64 200
10:46 AM $160.64 Up $0.00 $160.67 $160.64 0
10:45 AM $160.70 Up $0.15 $160.71 $160.62 500
10:44 AM $160.55 Down $ -0.01 $160.55 $160.55 100
10:41 AM $160.56 Down $ -0.01 $160.56 $160.41 400
10:41 AM $160.56 Up $0.00 $160.56 $160.41 0
10:41 AM $160.56 Up $0.00 $160.56 $160.41 0
10:40 AM $160.57 Up $0.01 $160.57 $160.57 100
10:39 AM $160.56 Up $0.00 $160.58 $160.56 200
10:38 AM $160.56 Up $0.10 $160.56 $160.56 200
10:36 AM $160.46 Down $ -0.05 $160.46 $160.45 200
10:36 AM $160.46 Up $0.00 $160.46 $160.45 0
10:35 AM $160.51 Up $0.07 $160.51 $160.33 1,000
10:34 AM $160.44 Down $ -0.43 $160.94 $160.44 4,300
10:32 AM $160.87 Up $0.05 $160.87 $160.78 400
10:32 AM $160.87 Up $0.00 $160.87 $160.78 0
10:31 AM $160.82 Down $ -0.04 $160.89 $160.82 900
10:30 AM $160.86 Up $0.22 $160.86 $160.76 400
10:28 AM $160.64 Down $ -0.02 $160.76 $160.64 900
10:28 AM $160.64 Up $0.00 $160.76 $160.64 0
10:27 AM $160.66 Up $0.11 $160.72 $160.64 400
10:26 AM $160.55 Up $0.07 $160.55 $160.55 100
10:23 AM $160.48 Up $0.01 $160.48 $160.48 100
10:23 AM $160.48 Up $0.00 $160.48 $160.48 0
10:23 AM $160.48 Up $0.00 $160.48 $160.48 0
10:22 AM $160.47 Up $0.07 $160.47 $160.43 600
10:21 AM $160.40 Down $ -0.02 $160.45 $160.40 200
10:19 AM $160.42 Up $0.15 $160.42 $160.40 500
10:19 AM $160.42 Up $0.00 $160.42 $160.40 0
10:15 AM $160.27 Up $0.44 $160.27 $159.88 1,700
10:15 AM $160.27 Up $0.00 $160.27 $159.88 0
10:15 AM $160.27 Up $0.00 $160.27 $159.88 0
10:15 AM $160.27 Up $0.00 $160.27 $159.88 0
10:12 AM $159.83 Down $ -0.22 $159.96 $159.83 800
10:12 AM $159.83 Up $0.00 $159.96 $159.83 0
10:12 AM $159.83 Up $0.00 $159.96 $159.83 0
10:10 AM $160.05 Down $ -0.14 $160.10 $160.04 700
10:10 AM $160.05 Up $0.00 $160.10 $160.04 0
10:08 AM $160.19 Up $0.10 $160.19 $160.19 300
10:08 AM $160.19 Up $0.00 $160.19 $160.19 0
10:07 AM $160.09 Down $ -0.07 $160.09 $160.00 200
10:06 AM $160.16 Up $0.21 $160.16 $160.00 700
10:05 AM $159.95 Down $ -0.16 $159.98 $159.95 300
10:03 AM $160.11 Up $0.05 $160.11 $160.10 200
10:03 AM $160.11 Up $0.00 $160.11 $160.10 0
10:02 AM $160.06 Up $0.15 $160.06 $159.88 600
10:01 AM $159.91 Down $ -0.13 $159.91 $159.91 100
10:00 AM $160.04 Up $0.13 $160.05 $159.86 900
09:58 AM $159.91 Down $ -0.19 $159.94 $159.91 200
09:58 AM $159.91 Up $0.00 $159.94 $159.91 0
09:57 AM $160.10 Up $0.06 $160.10 $160.10 100
09:56 AM $160.04 Up $0.23 $160.04 $159.94 500
09:55 AM $159.81 Up $0.02 $159.81 $159.81 100
09:54 AM $159.79 Down $ -0.18 $159.83 $159.79 300
09:53 AM $159.97 Up $0.10 $159.97 $159.97 100
09:52 AM $159.87 Down $ -0.24 $160.03 $159.87 500
09:51 AM $160.11 Down $ -0.09 $160.11 $159.86 1,600
09:50 AM $160.20 Down $ -0.22 $160.29 $160.20 300
09:49 AM $160.42 Down $ -0.16 $160.49 $160.42 600
09:48 AM $160.58 Down $0.00 $160.59 $160.58 200
09:47 AM $160.59 Down $ -0.55 $161.10 $160.54 900
09:46 AM $161.14 Down $ -0.18 $161.25 $161.14 300
09:45 AM $161.32 Down $ -0.24 $161.44 $161.31 500
09:44 AM $161.56 Up $0.21 $161.56 $161.31 1,600
09:41 AM $161.35 Up $0.01 $161.44 $161.35 1,400
09:41 AM $161.35 Up $0.00 $161.44 $161.35 0
09:41 AM $161.35 Up $0.00 $161.44 $161.35 0
09:40 AM $161.34 Up $0.01 $161.34 $161.15 400
09:39 AM $161.33 Up $0.49 $161.33 $161.27 1,200
09:37 AM $160.84 Up $0.52 $160.86 $160.36 2,200
09:37 AM $160.84 Up $0.00 $160.86 $160.36 0
09:36 AM $160.32 Down $ -0.01 $160.32 $160.32 100
09:34 AM $160.33 Down $ -0.61 $160.53 $160.33 500
09:34 AM $160.33 Up $0.00 $160.53 $160.33 0
09:33 AM $160.94 Down $ -0.23 $160.94 $160.94 200
09:32 AM $161.17 Up $0.19 $161.17 $160.90 1,000
09:31 AM $160.98 Down $ -0.13 $160.98 $160.86 1,000
09:30 AM $161.11 Up $0.96 $161.72 $160.98 7,200
Previous close $160.15

One month history

Date Closing Opening High Low Volume
30-03-2023 $161.64 $160.88 $162.31 $160.44 99,600
29-03-2023 $160.15 $159.62 $160.73 $158.94 131,900
28-03-2023 $158.13 $158.11 $158.90 $157.26 91,500
27-03-2023 $156.34 $155.71 $157.12 $155.52 122,400
24-03-2023 $154.26 $152.35 $154.90 $151.80 137,000
23-03-2023 $156.81 $158.25 $159.03 $155.33 153,600
22-03-2023 $159.85 $162.25 $162.59 $159.68 108,600
21-03-2023 $162.85 $163.02 $164.18 $162.62 94,300
20-03-2023 $161.35 $160.18 $161.56 $159.01 99,900
17-03-2023 $159.51 $160.22 $160.60 $158.78 220,900
16-03-2023 $164.05 $166.50 $167.07 $163.51 176,300
15-03-2023 $162.75 $163.88 $163.88 $161.45 101,600
14-03-2023 $163.41 $167.58 $167.83 $161.97 198,200
13-03-2023 $162.00 $163.11 $163.64 $161.64 114,600
10-03-2023 $167.88 $170.87 $171.27 $167.23 103,400
09-03-2023 $170.87 $173.19 $173.90 $170.64 94,400
08-03-2023 $172.45 $171.86 $172.82 $170.98 289,300
07-03-2023 $172.40 $172.15 $173.64 $171.75 155,600
06-03-2023 $170.98 $170.87 $171.31 $170.19 99,900
03-03-2023 $170.56 $168.14 $170.86 $168.14 111,900
02-03-2023 $169.29 $169.22 $170.11 $168.52 95,100
01-03-2023 $167.46 $168.95 $169.73 $167.26 184,900
28-02-2023 $166.51 $166.34 $167.09 $165.92 220,100
27-02-2023 $166.92 $166.66 $167.73 $166.49 102,700
24-02-2023 $166.60 $166.50 $166.78 $165.81 90,200
23-02-2023 $168.06 $167.84 $168.65 $167.16 159,600
22-02-2023 $168.49 $169.06 $170.19 $168.18 109,600
21-02-2023 $167.30 $168.16 $168.22 $166.61 153,900
17-02-2023 $169.63 $169.70 $170.65 $168.80 118,200
16-02-2023 $172.00 $171.55 $173.20 $171.55 222,700
Graphs are not available, please refer to the detailed table
Back to top