Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
128.96 Down -2.56 (-1.99 %)
Delayed : 2025/09/18 07:40:00
- Previous close $131.52
- Opening $131.37
- Price Ask $128.24
- Price Bid $128.24
- Size Bid 1
- Size Ask 3
- Today High $133.34
- Today Low $128.96
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 178,597
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.96 | Up $0.00 | $128.96 | $128.96 | 27,400 |
| 03:59 PM | $128.96 | Down $ -0.12 | $129.05 | $128.96 | 6,200 |
| 03:58 PM | $129.08 | Up $0.03 | $129.11 | $129.03 | 2,500 |
| 03:57 PM | $129.05 | Up $0.01 | $129.15 | $129.05 | 2,000 |
| 03:56 PM | $129.04 | Down $ -0.32 | $129.32 | $129.04 | 3,300 |
| 03:55 PM | $129.36 | Down $ -0.22 | $129.58 | $129.29 | 4,200 |
| 03:54 PM | $129.58 | Up $0.20 | $129.58 | $129.51 | 1,200 |
| 03:53 PM | $129.38 | Up $0.01 | $129.42 | $129.38 | 700 |
| 03:52 PM | $129.37 | Down $ -0.12 | $129.48 | $129.37 | 1,100 |
| 03:51 PM | $129.49 | Down $ -0.15 | $129.54 | $129.49 | 200 |
| 03:50 PM | $129.64 | Down $ -0.07 | $129.78 | $129.49 | 2,700 |
| 03:49 PM | $129.71 | Down $ -0.07 | $129.76 | $129.71 | 500 |
| 03:48 PM | $129.78 | Up $0.06 | $129.78 | $129.67 | 600 |
| 03:47 PM | $129.72 | Up $0.00 | $129.81 | $129.68 | 1,900 |
| 03:46 PM | $129.72 | Down $ -0.02 | $129.74 | $129.72 | 200 |
| 03:45 PM | $129.74 | Down $ -0.18 | $129.82 | $129.72 | 1,100 |
| 03:42 PM | $129.92 | Up $0.16 | $129.92 | $129.92 | 100 |
| 03:42 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 03:42 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 03:41 PM | $129.76 | Up $0.11 | $129.76 | $129.63 | 700 |
| 03:40 PM | $129.65 | Up $0.08 | $129.65 | $129.63 | 400 |
| 03:39 PM | $129.57 | Down $ -0.18 | $129.77 | $129.56 | 800 |
| 03:38 PM | $129.75 | Up $0.14 | $129.75 | $129.47 | 600 |
| 03:37 PM | $129.61 | Down $ -0.14 | $129.92 | $129.61 | 700 |
| 03:36 PM | $129.75 | Up $0.28 | $129.75 | $129.59 | 700 |
| 03:35 PM | $129.47 | Up $0.12 | $129.52 | $129.46 | 600 |
| 03:34 PM | $129.35 | Down $ -0.01 | $129.35 | $129.35 | 300 |
| 03:33 PM | $129.36 | Down $ -0.05 | $129.36 | $129.36 | 200 |
| 03:32 PM | $129.41 | Down $ -0.10 | $129.41 | $129.40 | 300 |
| 03:31 PM | $129.51 | Down $ -0.38 | $129.69 | $129.50 | 700 |
| 03:30 PM | $129.89 | Up $0.04 | $129.89 | $129.80 | 600 |
| 03:29 PM | $129.85 | Down $ -0.21 | $130.00 | $129.85 | 600 |
| 03:27 PM | $130.06 | Up $0.20 | $130.06 | $130.06 | 100 |
| 03:27 PM | $130.06 | Up $0.00 | $130.06 | $130.06 | 0 |
| 03:26 PM | $129.86 | Down $ -0.04 | $129.86 | $129.86 | 100 |
| 03:25 PM | $129.90 | Down $ -0.15 | $129.91 | $129.90 | 300 |
| 03:24 PM | $130.05 | Up $0.17 | $130.05 | $130.02 | 400 |
| 03:21 PM | $129.88 | Up $0.01 | $129.88 | $129.87 | 200 |
| 03:21 PM | $129.88 | Up $0.00 | $129.88 | $129.87 | 0 |
| 03:21 PM | $129.88 | Up $0.00 | $129.88 | $129.87 | 0 |
| 03:20 PM | $129.87 | Up $0.18 | $129.87 | $129.73 | 600 |
| 03:19 PM | $129.69 | Up $0.08 | $129.69 | $129.54 | 300 |
| 03:16 PM | $129.61 | Down $ -0.02 | $129.77 | $129.61 | 500 |
| 03:16 PM | $129.61 | Up $0.00 | $129.77 | $129.61 | 0 |
| 03:16 PM | $129.61 | Up $0.00 | $129.77 | $129.61 | 0 |
| 03:15 PM | $129.63 | Up $0.11 | $129.64 | $129.62 | 600 |
| 03:14 PM | $129.52 | Down $ -0.08 | $129.54 | $129.52 | 200 |
| 03:13 PM | $129.60 | Down $ -0.08 | $129.74 | $129.60 | 1,000 |
| 03:12 PM | $129.68 | Down $ -0.35 | $129.78 | $129.68 | 400 |
| 03:11 PM | $130.03 | Down $ -0.12 | $130.03 | $130.02 | 200 |
| 03:10 PM | $130.15 | Down $ -0.26 | $130.38 | $130.15 | 500 |
| 03:09 PM | $130.41 | Down $ -0.28 | $130.44 | $130.36 | 800 |
| 03:08 PM | $130.69 | Up $0.00 | $130.69 | $130.62 | 500 |
| 03:07 PM | $130.69 | Up $0.36 | $130.69 | $130.57 | 600 |
| 03:06 PM | $130.33 | Down $ -0.25 | $130.33 | $130.27 | 500 |
| 03:05 PM | $130.58 | Up $0.02 | $130.58 | $130.58 | 600 |
| 03:03 PM | $130.56 | Down $ -0.21 | $130.62 | $130.56 | 1,200 |
| 03:03 PM | $130.56 | Up $0.00 | $130.62 | $130.56 | 0 |
| 03:01 PM | $130.77 | Up $0.13 | $130.77 | $130.25 | 1,800 |
| 03:01 PM | $130.77 | Up $0.00 | $130.77 | $130.25 | 0 |
| 03:00 PM | $130.64 | Up $0.21 | $130.72 | $130.63 | 400 |
| 02:59 PM | $130.43 | Down $ -0.11 | $130.46 | $130.43 | 300 |
| 02:57 PM | $130.54 | Up $0.40 | $130.61 | $130.54 | 1,200 |
| 02:57 PM | $130.54 | Up $0.00 | $130.61 | $130.54 | 0 |
| 02:55 PM | $130.14 | Up $0.25 | $130.14 | $130.12 | 300 |
| 02:55 PM | $130.14 | Up $0.00 | $130.14 | $130.12 | 0 |
| 02:54 PM | $129.89 | Up $0.27 | $129.89 | $129.71 | 800 |
| 02:53 PM | $129.62 | Down $ -0.13 | $129.86 | $129.60 | 2,000 |
| 02:52 PM | $129.75 | Down $ -0.45 | $130.08 | $129.75 | 2,700 |
| 02:51 PM | $130.20 | Down $ -0.39 | $130.44 | $130.03 | 3,000 |
| 02:50 PM | $130.59 | Down $ -0.25 | $130.59 | $130.58 | 300 |
| 02:49 PM | $130.85 | Down $ -0.17 | $130.85 | $130.79 | 400 |
| 02:48 PM | $131.02 | Up $0.33 | $131.02 | $130.52 | 2,200 |
| 02:47 PM | $130.68 | Up $0.26 | $130.68 | $130.32 | 500 |
| 02:46 PM | $130.42 | Down $ -0.56 | $130.68 | $130.42 | 300 |
| 02:45 PM | $130.98 | Up $0.00 | $130.98 | $130.73 | 2,100 |
| 02:44 PM | $130.98 | Up $0.01 | $130.98 | $130.97 | 200 |
| 02:43 PM | $130.97 | Down $ -0.40 | $131.18 | $130.83 | 700 |
| 02:42 PM | $131.37 | Down $ -0.44 | $131.53 | $131.37 | 700 |
| 02:41 PM | $131.81 | Up $0.31 | $131.81 | $131.39 | 1,000 |
| 02:40 PM | $131.50 | Down $ -0.44 | $131.50 | $131.50 | 100 |
| 02:39 PM | $131.94 | Up $0.13 | $131.94 | $131.78 | 400 |
| 02:37 PM | $131.80 | Down $ -0.34 | $131.80 | $131.79 | 300 |
| 02:37 PM | $131.80 | Up $0.00 | $131.80 | $131.79 | 0 |
| 02:36 PM | $132.14 | Up $0.03 | $132.16 | $132.08 | 700 |
| 02:35 PM | $132.11 | Up $0.09 | $132.11 | $131.69 | 900 |
| 02:32 PM | $132.02 | Down $ -0.46 | $132.47 | $132.02 | 2,800 |
| 02:32 PM | $132.02 | Up $0.00 | $132.47 | $132.02 | 0 |
| 02:32 PM | $132.02 | Up $0.00 | $132.47 | $132.02 | 0 |
| 02:31 PM | $132.48 | Down $ -0.02 | $132.50 | $132.32 | 800 |
| 02:30 PM | $132.50 | Up $0.12 | $132.50 | $132.49 | 200 |
| 02:27 PM | $132.38 | Down $ -0.13 | $132.38 | $132.34 | 500 |
| 02:27 PM | $132.38 | Up $0.00 | $132.38 | $132.34 | 0 |
| 02:27 PM | $132.38 | Up $0.00 | $132.38 | $132.34 | 0 |
| 02:26 PM | $132.51 | Down $ -0.34 | $132.62 | $132.41 | 900 |
| 02:24 PM | $132.85 | Down $ -0.06 | $132.85 | $132.74 | 400 |
| 02:24 PM | $132.85 | Up $0.00 | $132.85 | $132.74 | 0 |
| 02:23 PM | $132.91 | Up $0.22 | $132.91 | $132.84 | 200 |
| 02:22 PM | $132.69 | Up $0.46 | $132.69 | $132.37 | 900 |
| 02:21 PM | $132.23 | Down $ -0.02 | $132.23 | $131.98 | 300 |
| 02:20 PM | $132.25 | Down $ -0.04 | $132.26 | $132.25 | 200 |
| 02:19 PM | $132.29 | Up $0.04 | $132.29 | $132.29 | 100 |
| 02:18 PM | $132.25 | Up $0.00 | $132.25 | $132.24 | 200 |
| 02:16 PM | $132.25 | Down $ -0.15 | $132.39 | $132.25 | 1,200 |
| 02:16 PM | $132.25 | Up $0.00 | $132.39 | $132.25 | 0 |
| 02:15 PM | $132.40 | Down $ -0.58 | $132.77 | $132.40 | 1,400 |
| 02:14 PM | $132.98 | Up $0.00 | $132.98 | $132.93 | 1,500 |
| 02:13 PM | $132.98 | Up $0.09 | $132.99 | $132.94 | 1,100 |
| 02:12 PM | $132.89 | Down $ -0.26 | $132.96 | $132.71 | 400 |
| 02:10 PM | $133.15 | Up $0.31 | $133.15 | $132.50 | 1,800 |
| 02:10 PM | $133.15 | Up $0.00 | $133.15 | $132.50 | 0 |
| 02:09 PM | $132.84 | Down $ -0.26 | $133.34 | $132.82 | 1,900 |
| 02:07 PM | $133.10 | Up $0.38 | $133.10 | $132.79 | 900 |
| 02:07 PM | $133.10 | Up $0.00 | $133.10 | $132.79 | 0 |
| 02:06 PM | $132.72 | Down $ -0.28 | $133.16 | $132.72 | 1,000 |
| 02:05 PM | $133.00 | Up $0.56 | $133.00 | $132.45 | 1,500 |
| 02:04 PM | $132.44 | Up $0.49 | $132.44 | $132.20 | 400 |
| 02:03 PM | $131.95 | Up $0.56 | $131.95 | $131.74 | 1,600 |
| 02:02 PM | $131.39 | Up $0.20 | $131.40 | $131.39 | 200 |
| 02:00 PM | $131.19 | Up $0.21 | $131.20 | $130.97 | 1,200 |
| 02:00 PM | $131.19 | Up $0.00 | $131.20 | $130.97 | 0 |
| 01:59 PM | $130.98 | Up $0.18 | $130.98 | $130.97 | 300 |
| 01:58 PM | $130.80 | Down $ -0.05 | $130.81 | $130.80 | 200 |
| 01:56 PM | $130.85 | Down $ -0.02 | $130.85 | $130.85 | 300 |
| 01:56 PM | $130.85 | Up $0.00 | $130.85 | $130.85 | 0 |
| 01:54 PM | $130.87 | Up $0.04 | $130.87 | $130.87 | 200 |
| 01:54 PM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 01:53 PM | $130.83 | Up $0.19 | $130.83 | $130.77 | 1,000 |
| 01:51 PM | $130.64 | Down $ -0.01 | $130.64 | $130.64 | 100 |
| 01:51 PM | $130.64 | Up $0.00 | $130.64 | $130.64 | 0 |
| 01:48 PM | $130.65 | Down $ -0.20 | $130.65 | $130.65 | 200 |
| 01:48 PM | $130.65 | Up $0.00 | $130.65 | $130.65 | 0 |
| 01:48 PM | $130.65 | Up $0.00 | $130.65 | $130.65 | 0 |
| 01:47 PM | $130.85 | Up $0.07 | $130.85 | $130.73 | 800 |
| 01:45 PM | $130.78 | Down $ -0.07 | $130.78 | $130.78 | 100 |
| 01:45 PM | $130.78 | Up $0.00 | $130.78 | $130.78 | 0 |
| 01:44 PM | $130.86 | Up $0.09 | $130.87 | $130.86 | 800 |
| 01:42 PM | $130.76 | Down $ -0.03 | $130.76 | $130.76 | 100 |
| 01:42 PM | $130.76 | Up $0.00 | $130.76 | $130.76 | 0 |
| 01:39 PM | $130.79 | Down $ -0.18 | $130.90 | $130.79 | 900 |
| 01:39 PM | $130.79 | Up $0.00 | $130.90 | $130.79 | 0 |
| 01:39 PM | $130.79 | Up $0.00 | $130.90 | $130.79 | 0 |
| 01:38 PM | $130.97 | Down $ -0.05 | $131.04 | $130.97 | 700 |
| 01:33 PM | $131.02 | Down $ -0.15 | $131.11 | $131.02 | 600 |
| 01:33 PM | $131.02 | Up $0.00 | $131.11 | $131.02 | 0 |
| 01:33 PM | $131.02 | Up $0.00 | $131.11 | $131.02 | 0 |
| 01:33 PM | $131.02 | Up $0.00 | $131.11 | $131.02 | 0 |
| 01:33 PM | $131.02 | Up $0.00 | $131.11 | $131.02 | 0 |
| 01:27 PM | $131.17 | Down $ -0.16 | $131.24 | $131.17 | 400 |
| 01:27 PM | $131.17 | Up $0.00 | $131.24 | $131.17 | 0 |
| 01:27 PM | $131.17 | Up $0.00 | $131.24 | $131.17 | 0 |
| 01:27 PM | $131.17 | Up $0.00 | $131.24 | $131.17 | 0 |
| 01:27 PM | $131.17 | Up $0.00 | $131.24 | $131.17 | 0 |
| 01:27 PM | $131.17 | Up $0.00 | $131.24 | $131.17 | 0 |
| 01:26 PM | $131.33 | Up $0.04 | $131.33 | $131.30 | 400 |
| 01:24 PM | $131.29 | Down $ -0.11 | $131.39 | $131.29 | 1,300 |
| 01:24 PM | $131.29 | Up $0.00 | $131.39 | $131.29 | 0 |
| 01:23 PM | $131.40 | Up $0.01 | $131.45 | $131.40 | 1,000 |
| 01:22 PM | $131.39 | Up $0.00 | $131.39 | $131.39 | 100 |
| 01:21 PM | $131.39 | Down $ -0.02 | $131.39 | $131.39 | 200 |
| 01:20 PM | $131.41 | Down $ -0.07 | $131.49 | $131.41 | 200 |
| 01:12 PM | $131.48 | Down $ -0.09 | $131.48 | $131.47 | 300 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:12 PM | $131.48 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:07 PM | $131.57 | Up $0.02 | $131.57 | $131.57 | 100 |
| 01:07 PM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 01:07 PM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 01:07 PM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 01:07 PM | $131.57 | Up $0.00 | $131.57 | $131.57 | 0 |
| 01:05 PM | $131.55 | Up $0.08 | $131.55 | $131.55 | 100 |
| 01:05 PM | $131.55 | Up $0.00 | $131.55 | $131.55 | 0 |
| 01:04 PM | $131.48 | Up $0.04 | $131.48 | $131.48 | 100 |
| 01:02 PM | $131.43 | Down $ -0.25 | $131.43 | $131.43 | 100 |
| 01:02 PM | $131.43 | Up $0.00 | $131.43 | $131.43 | 0 |
| 12:59 PM | $131.68 | Down $ -0.07 | $131.78 | $131.68 | 800 |
| 12:59 PM | $131.68 | Up $0.00 | $131.78 | $131.68 | 0 |
| 12:59 PM | $131.68 | Up $0.00 | $131.78 | $131.68 | 0 |
| 12:58 PM | $131.75 | Down $ -0.01 | $131.75 | $131.75 | 100 |
| 12:54 PM | $131.76 | Down $ -0.05 | $131.76 | $131.76 | 100 |
| 12:54 PM | $131.76 | Up $0.00 | $131.76 | $131.76 | 0 |
| 12:54 PM | $131.76 | Up $0.00 | $131.76 | $131.76 | 0 |
| 12:54 PM | $131.76 | Up $0.00 | $131.76 | $131.76 | 0 |
| 12:53 PM | $131.81 | Down $ -0.14 | $131.81 | $131.74 | 1,500 |
| 12:52 PM | $131.95 | Up $0.00 | $131.95 | $131.95 | 200 |
| 12:51 PM | $131.95 | Up $0.08 | $131.95 | $131.89 | 200 |
| 12:47 PM | $131.87 | Up $0.06 | $131.87 | $131.63 | 5,200 |
| 12:47 PM | $131.87 | Up $0.00 | $131.87 | $131.63 | 0 |
| 12:47 PM | $131.87 | Up $0.00 | $131.87 | $131.63 | 0 |
| 12:47 PM | $131.87 | Up $0.00 | $131.87 | $131.63 | 0 |
| 12:46 PM | $131.81 | Up $0.09 | $131.81 | $131.81 | 500 |
| 12:33 PM | $131.72 | Up $0.04 | $131.72 | $131.72 | 200 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:33 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 12:30 PM | $131.68 | Up $0.17 | $131.68 | $131.51 | 900 |
| 12:30 PM | $131.68 | Up $0.00 | $131.68 | $131.51 | 0 |
| 12:30 PM | $131.68 | Up $0.00 | $131.68 | $131.51 | 0 |
| 12:29 PM | $131.51 | Up $0.08 | $131.51 | $131.34 | 200 |
| 12:28 PM | $131.43 | Down $ -0.03 | $131.43 | $131.43 | 100 |
| 12:27 PM | $131.46 | Down $ -0.08 | $131.46 | $131.46 | 200 |
| 12:26 PM | $131.54 | Down $ -0.08 | $131.55 | $131.54 | 200 |
| 12:22 PM | $131.62 | Down $ -0.14 | $131.74 | $131.62 | 1,000 |
| 12:22 PM | $131.62 | Up $0.00 | $131.74 | $131.62 | 0 |
| 12:22 PM | $131.62 | Up $0.00 | $131.74 | $131.62 | 0 |
| 12:22 PM | $131.62 | Up $0.00 | $131.74 | $131.62 | 0 |
| 12:19 PM | $131.76 | Down $ -0.14 | $131.79 | $131.68 | 1,200 |
| 12:19 PM | $131.76 | Up $0.00 | $131.79 | $131.68 | 0 |
| 12:19 PM | $131.76 | Up $0.00 | $131.79 | $131.68 | 0 |
| 12:18 PM | $131.90 | Up $0.09 | $131.90 | $131.88 | 200 |
| 12:17 PM | $131.81 | Down $ -0.08 | $131.81 | $131.81 | 100 |
| 12:15 PM | $131.89 | Up $0.10 | $131.89 | $131.84 | 300 |
| 12:15 PM | $131.89 | Up $0.00 | $131.89 | $131.84 | 0 |
| 12:11 PM | $131.79 | Up $0.03 | $131.79 | $131.77 | 300 |
| 12:11 PM | $131.79 | Up $0.00 | $131.79 | $131.77 | 0 |
| 12:11 PM | $131.79 | Up $0.00 | $131.79 | $131.77 | 0 |
| 12:11 PM | $131.79 | Up $0.00 | $131.79 | $131.77 | 0 |
| 12:07 PM | $131.76 | Down $ -0.14 | $131.84 | $131.76 | 1,100 |
| 12:07 PM | $131.76 | Up $0.00 | $131.84 | $131.76 | 0 |
| 12:07 PM | $131.76 | Up $0.00 | $131.84 | $131.76 | 0 |
| 12:07 PM | $131.76 | Up $0.00 | $131.84 | $131.76 | 0 |
| 12:04 PM | $131.90 | Down $ -0.03 | $131.90 | $131.90 | 100 |
| 12:04 PM | $131.90 | Up $0.00 | $131.90 | $131.90 | 0 |
| 12:04 PM | $131.90 | Up $0.00 | $131.90 | $131.90 | 0 |
| 11:59 AM | $131.93 | Up $0.27 | $131.93 | $131.91 | 500 |
| 11:59 AM | $131.93 | Up $0.00 | $131.93 | $131.91 | 0 |
| 11:59 AM | $131.93 | Up $0.00 | $131.93 | $131.91 | 0 |
| 11:59 AM | $131.93 | Up $0.00 | $131.93 | $131.91 | 0 |
| 11:59 AM | $131.93 | Up $0.00 | $131.93 | $131.91 | 0 |
| 11:58 AM | $131.66 | Down $ -0.04 | $131.87 | $131.66 | 500 |
| 11:53 AM | $131.70 | Up $0.02 | $131.76 | $131.70 | 200 |
| 11:53 AM | $131.70 | Up $0.00 | $131.76 | $131.70 | 0 |
| 11:53 AM | $131.70 | Up $0.00 | $131.76 | $131.70 | 0 |
| 11:53 AM | $131.70 | Up $0.00 | $131.76 | $131.70 | 0 |
| 11:53 AM | $131.70 | Up $0.00 | $131.76 | $131.70 | 0 |
| 11:52 AM | $131.68 | Up $0.07 | $131.68 | $131.67 | 500 |
| 11:46 AM | $131.61 | Down $ -0.05 | $131.61 | $131.61 | 100 |
| 11:46 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:46 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:46 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:46 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:46 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:45 AM | $131.66 | Down $ -0.08 | $131.77 | $131.66 | 500 |
| 11:44 AM | $131.74 | Up $0.07 | $131.82 | $131.74 | 400 |
| 11:43 AM | $131.67 | Up $0.25 | $131.67 | $131.67 | 100 |
| 11:39 AM | $131.42 | Down $ -0.08 | $131.42 | $131.42 | 100 |
| 11:39 AM | $131.42 | Up $0.00 | $131.42 | $131.42 | 0 |
| 11:39 AM | $131.42 | Up $0.00 | $131.42 | $131.42 | 0 |
| 11:39 AM | $131.42 | Up $0.00 | $131.42 | $131.42 | 0 |
| 11:38 AM | $131.50 | Up $0.00 | $131.50 | $131.47 | 700 |
| 11:35 AM | $131.50 | Down $ -0.08 | $131.51 | $131.50 | 400 |
| 11:35 AM | $131.50 | Up $0.00 | $131.51 | $131.50 | 0 |
| 11:35 AM | $131.50 | Up $0.00 | $131.51 | $131.50 | 0 |
| 11:34 AM | $131.58 | Up $0.07 | $131.58 | $131.56 | 300 |
| 11:33 AM | $131.51 | Up $0.11 | $131.51 | $131.51 | 100 |
| 11:27 AM | $131.40 | Down $ -0.01 | $131.40 | $131.40 | 100 |
| 11:27 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 11:27 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 11:27 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 11:27 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 11:27 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 11:20 AM | $131.41 | Down $ -0.12 | $131.45 | $131.41 | 400 |
| 11:20 AM | $131.41 | Up $0.00 | $131.45 | $131.41 | 0 |
| 11:20 AM | $131.41 | Up $0.00 | $131.45 | $131.41 | 0 |
| 11:20 AM | $131.41 | Up $0.00 | $131.45 | $131.41 | 0 |
| 11:20 AM | $131.41 | Up $0.00 | $131.45 | $131.41 | 0 |
| 11:20 AM | $131.41 | Up $0.00 | $131.45 | $131.41 | 0 |
| 11:20 AM | $131.41 | Up $0.00 | $131.45 | $131.41 | 0 |
| 11:17 AM | $131.53 | Down $ -0.21 | $131.53 | $131.53 | 100 |
| 11:17 AM | $131.53 | Up $0.00 | $131.53 | $131.53 | 0 |
| 11:17 AM | $131.53 | Up $0.00 | $131.53 | $131.53 | 0 |
| 11:08 AM | $131.74 | Down $ -0.05 | $131.74 | $131.65 | 600 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:08 AM | $131.74 | Up $0.00 | $131.74 | $131.65 | 0 |
| 11:07 AM | $131.79 | Up $0.10 | $131.79 | $131.77 | 400 |
| 11:06 AM | $131.69 | Down $ -0.02 | $131.75 | $131.64 | 1,100 |
| 11:03 AM | $131.71 | Up $0.03 | $131.77 | $131.71 | 500 |
| 11:03 AM | $131.71 | Up $0.00 | $131.77 | $131.71 | 0 |
| 11:03 AM | $131.71 | Up $0.00 | $131.77 | $131.71 | 0 |
| 11:02 AM | $131.68 | Up $0.18 | $131.68 | $131.67 | 300 |
| 11:00 AM | $131.50 | Up $0.10 | $131.50 | $131.28 | 300 |
| 11:00 AM | $131.50 | Up $0.00 | $131.50 | $131.28 | 0 |
| 10:57 AM | $131.40 | Up $0.01 | $131.40 | $131.40 | 100 |
| 10:57 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 10:57 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 10:56 AM | $131.39 | Up $0.23 | $131.39 | $131.31 | 700 |
| 10:54 AM | $131.16 | Down $ -0.20 | $131.16 | $131.16 | 100 |
| 10:54 AM | $131.16 | Up $0.00 | $131.16 | $131.16 | 0 |
| 10:51 AM | $131.36 | Up $0.01 | $131.36 | $131.35 | 200 |
| 10:51 AM | $131.36 | Up $0.00 | $131.36 | $131.35 | 0 |
| 10:51 AM | $131.36 | Up $0.00 | $131.36 | $131.35 | 0 |
| 10:50 AM | $131.35 | Up $0.00 | $131.35 | $131.35 | 100 |
| 10:49 AM | $131.35 | Down $ -0.17 | $131.35 | $131.35 | 100 |
| 10:46 AM | $131.52 | Up $0.00 | $131.52 | $131.52 | 200 |
| 10:46 AM | $131.52 | Up $0.00 | $131.52 | $131.52 | 0 |
| 10:46 AM | $131.52 | Up $0.00 | $131.52 | $131.52 | 0 |
| 10:45 AM | $131.52 | Down $ -0.01 | $131.52 | $131.52 | 200 |
| 10:44 AM | $131.53 | Down $ -0.15 | $131.74 | $131.53 | 700 |
| 10:43 AM | $131.68 | Up $0.13 | $131.70 | $131.62 | 300 |
| 10:37 AM | $131.55 | Up $0.12 | $131.55 | $131.51 | 300 |
| 10:37 AM | $131.55 | Up $0.00 | $131.55 | $131.51 | 0 |
| 10:37 AM | $131.55 | Up $0.00 | $131.55 | $131.51 | 0 |
| 10:37 AM | $131.55 | Up $0.00 | $131.55 | $131.51 | 0 |
| 10:37 AM | $131.55 | Up $0.00 | $131.55 | $131.51 | 0 |
| 10:37 AM | $131.55 | Up $0.00 | $131.55 | $131.51 | 0 |
| 10:36 AM | $131.43 | Up $0.07 | $131.44 | $131.43 | 400 |
| 10:33 AM | $131.36 | Down $ -0.13 | $131.44 | $131.36 | 300 |
| 10:33 AM | $131.36 | Up $0.00 | $131.44 | $131.36 | 0 |
| 10:33 AM | $131.36 | Up $0.00 | $131.44 | $131.36 | 0 |
| 10:32 AM | $131.49 | Down $ -0.03 | $131.50 | $131.49 | 400 |
| 10:29 AM | $131.52 | Down $ -0.11 | $131.52 | $131.52 | 100 |
| 10:29 AM | $131.52 | Up $0.00 | $131.52 | $131.52 | 0 |
| 10:29 AM | $131.52 | Up $0.00 | $131.52 | $131.52 | 0 |
| 10:28 AM | $131.63 | Up $0.08 | $131.63 | $131.63 | 100 |
| 10:24 AM | $131.55 | Up $0.21 | $131.56 | $131.54 | 300 |
| 10:24 AM | $131.55 | Up $0.00 | $131.56 | $131.54 | 0 |
| 10:24 AM | $131.55 | Up $0.00 | $131.56 | $131.54 | 0 |
| 10:24 AM | $131.55 | Up $0.00 | $131.56 | $131.54 | 0 |
| 10:20 AM | $131.34 | Down $ -0.22 | $131.34 | $131.34 | 100 |
| 10:20 AM | $131.34 | Up $0.00 | $131.34 | $131.34 | 0 |
| 10:20 AM | $131.34 | Up $0.00 | $131.34 | $131.34 | 0 |
| 10:20 AM | $131.34 | Up $0.00 | $131.34 | $131.34 | 0 |
| 10:19 AM | $131.56 | Up $0.32 | $131.56 | $131.42 | 400 |
| 10:18 AM | $131.24 | Up $0.08 | $131.24 | $131.24 | 100 |
| 10:16 AM | $131.16 | Down $ -0.08 | $131.25 | $131.16 | 300 |
| 10:16 AM | $131.16 | Up $0.00 | $131.25 | $131.16 | 0 |
| 10:14 AM | $131.24 | Down $ -0.27 | $131.46 | $131.24 | 400 |
| 10:14 AM | $131.24 | Up $0.00 | $131.46 | $131.24 | 0 |
| 10:10 AM | $131.51 | Up $0.00 | $131.52 | $131.51 | 700 |
| 10:10 AM | $131.51 | Up $0.00 | $131.52 | $131.51 | 0 |
| 10:10 AM | $131.51 | Up $0.00 | $131.52 | $131.51 | 0 |
| 10:10 AM | $131.51 | Up $0.00 | $131.52 | $131.51 | 0 |
| 10:06 AM | $131.51 | Down $ -0.13 | $131.51 | $131.51 | 200 |
| 10:06 AM | $131.51 | Up $0.00 | $131.51 | $131.51 | 0 |
| 10:06 AM | $131.51 | Up $0.00 | $131.51 | $131.51 | 0 |
| 10:06 AM | $131.51 | Up $0.00 | $131.51 | $131.51 | 0 |
| 10:04 AM | $131.64 | Down $ -0.14 | $131.83 | $131.64 | 200 |
| 10:04 AM | $131.64 | Up $0.00 | $131.83 | $131.64 | 0 |
| 10:02 AM | $131.78 | Down $ -0.09 | $131.78 | $131.74 | 800 |
| 10:02 AM | $131.78 | Up $0.00 | $131.78 | $131.74 | 0 |
| 10:01 AM | $131.87 | Up $0.20 | $131.88 | $131.77 | 600 |
| 10:00 AM | $131.67 | Up $0.42 | $131.67 | $131.67 | 100 |
| 09:59 AM | $131.25 | Up $0.03 | $131.30 | $131.25 | 500 |
| 09:55 AM | $131.22 | Down $ -0.22 | $131.25 | $131.22 | 200 |
| 09:55 AM | $131.22 | Up $0.00 | $131.25 | $131.22 | 0 |
| 09:55 AM | $131.22 | Up $0.00 | $131.25 | $131.22 | 0 |
| 09:55 AM | $131.22 | Up $0.00 | $131.25 | $131.22 | 0 |
| 09:53 AM | $131.44 | Up $0.01 | $131.44 | $131.44 | 200 |
| 09:53 AM | $131.44 | Up $0.00 | $131.44 | $131.44 | 0 |
| 09:52 AM | $131.43 | Up $0.18 | $131.43 | $131.17 | 900 |
| 09:50 AM | $131.25 | Up $0.01 | $131.25 | $131.25 | 100 |
| 09:50 AM | $131.25 | Up $0.00 | $131.25 | $131.25 | 0 |
| 09:48 AM | $131.24 | Down $ -0.24 | $131.50 | $131.23 | 2,800 |
| 09:48 AM | $131.24 | Up $0.00 | $131.50 | $131.23 | 0 |
| 09:43 AM | $131.48 | Down $ -0.13 | $131.75 | $131.48 | 1,200 |
| 09:43 AM | $131.48 | Up $0.00 | $131.75 | $131.48 | 0 |
| 09:43 AM | $131.48 | Up $0.00 | $131.75 | $131.48 | 0 |
| 09:43 AM | $131.48 | Up $0.00 | $131.75 | $131.48 | 0 |
| 09:43 AM | $131.48 | Up $0.00 | $131.75 | $131.48 | 0 |
| 09:35 AM | $131.61 | Down $ -0.84 | $131.70 | $131.61 | 1,200 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:35 AM | $131.61 | Up $0.00 | $131.70 | $131.61 | 0 |
| 09:33 AM | $132.45 | Up $1.00 | $132.45 | $131.98 | 800 |
| 09:33 AM | $132.45 | Up $0.00 | $132.45 | $131.98 | 0 |
| 09:31 AM | $131.45 | Up $0.08 | $131.45 | $131.45 | 200 |
| 09:31 AM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 09:30 AM | $131.37 | Down $ -0.15 | $131.37 | $131.37 | 800 |
| Previous close | $131.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $128.96 | $131.90 | $133.34 | $128.96 | 144,900 |
| 16-09-2025 | $131.52 | $130.30 | $131.84 | $129.62 | 173,000 |
| 15-09-2025 | $130.28 | $130.27 | $130.66 | $129.50 | 213,200 |
| 12-09-2025 | $129.57 | $129.04 | $130.19 | $128.64 | 90,100 |
| 11-09-2025 | $131.07 | $131.49 | $131.59 | $130.81 | 106,600 |
| 10-09-2025 | $128.55 | $127.39 | $129.22 | $127.39 | 135,400 |
| 09-09-2025 | $128.05 | $128.76 | $129.28 | $127.79 | 167,500 |
| 08-09-2025 | $131.34 | $132.34 | $132.97 | $130.99 | 113,900 |
| 05-09-2025 | $133.64 | $134.30 | $134.85 | $133.23 | 245,800 |
| 04-09-2025 | $133.74 | $132.38 | $134.04 | $132.00 | 158,300 |
| 03-09-2025 | $131.53 | $130.25 | $131.82 | $130.12 | 137,200 |
| 02-09-2025 | $130.13 | $128.98 | $130.49 | $128.97 | 111,300 |
| 29-08-2025 | $130.12 | $129.79 | $130.22 | $129.07 | 157,300 |
| 28-08-2025 | $129.42 | $127.72 | $129.82 | $127.72 | 179,500 |
| 27-08-2025 | $129.66 | $130.45 | $130.69 | $129.12 | 105,900 |
| 26-08-2025 | $130.23 | $131.87 | $131.88 | $129.70 | 221,700 |
| 25-08-2025 | $131.10 | $131.95 | $132.21 | $130.79 | 128,800 |
| 22-08-2025 | $133.86 | $134.41 | $135.72 | $133.53 | 213,800 |
| 21-08-2025 | $126.63 | $125.58 | $127.31 | $125.58 | 196,700 |
| 20-08-2025 | $125.32 | $127.29 | $127.81 | $125.24 | 180,600 |
| 19-08-2025 | $129.97 | $129.18 | $130.00 | $128.29 | 150,700 |
| 18-08-2025 | $125.74 | $126.05 | $126.41 | $125.51 | 207,200 |
| 15-08-2025 | $125.33 | $125.69 | $125.94 | $125.29 | 111,600 |
| 14-08-2025 | $124.42 | $124.43 | $124.80 | $123.86 | 132,800 |
| 13-08-2025 | $128.01 | $125.56 | $128.49 | $125.56 | 208,700 |
| 12-08-2025 | $122.33 | $121.81 | $122.53 | $121.45 | 142,800 |
| 11-08-2025 | $116.32 | $116.49 | $116.69 | $115.32 | 102,600 |
| 08-08-2025 | $118.50 | $119.38 | $119.58 | $118.00 | 161,900 |
| 07-08-2025 | $119.03 | $120.40 | $121.04 | $118.95 | 188,700 |
| 06-08-2025 | $123.02 | $122.73 | $123.21 | $122.34 | 156,200 |
Graphs are not available, please refer to the detailed table