Print

Quotes and Market Data

Find a quote

TFI INTERNATIONAL INC

122.13 Down -2.31 (-1.89 %)

Delayed : 2025/10/30 17:40:00

  • Previous close $124.44
  • Opening $123.71
  • Price Ask $121.82
  • Price Bid $121.82
  • Size Bid 1
  • Size Ask 2
  • Today High $124.42
  • Today Low $121.71
  • 52 Weeks High $219.48
  • 52 Weeks Low $102.57
  • Volume 218,296

Intraday history

Hour Last Change High Low Volume
04:00 PM $122.13 Down $ -0.05 $122.13 $122.13 19,100
03:59 PM $122.18 Up $0.27 $122.18 $121.81 5,500
03:58 PM $121.91 Up $0.04 $121.98 $121.79 5,300
03:57 PM $121.87 Down $ -0.12 $122.03 $121.86 2,000
03:56 PM $121.99 Up $0.20 $121.99 $121.86 5,100
03:55 PM $121.79 Up $0.05 $121.86 $121.71 2,800
03:54 PM $121.74 Down $ -0.03 $121.85 $121.74 2,600
03:53 PM $121.77 Down $ -0.14 $121.89 $121.75 2,300
03:52 PM $121.91 Down $ -0.10 $122.04 $121.83 2,700
03:51 PM $122.01 Down $ -0.18 $122.18 $121.93 1,500
03:50 PM $122.19 Up $0.05 $122.33 $122.00 3,800
03:49 PM $122.14 Down $ -0.27 $122.40 $122.12 2,100
03:48 PM $122.41 Up $0.01 $122.44 $122.39 800
03:47 PM $122.40 Down $ -0.02 $122.40 $122.35 900
03:46 PM $122.42 Up $0.01 $122.47 $122.40 500
03:45 PM $122.41 Down $ -0.09 $122.54 $122.38 1,000
03:44 PM $122.50 Down $ -0.08 $122.55 $122.50 1,300
03:43 PM $122.58 Down $ -0.08 $122.67 $122.55 1,600
03:42 PM $122.66 Up $0.03 $122.73 $122.66 1,200
03:41 PM $122.63 Down $ -0.03 $122.63 $122.63 100
03:39 PM $122.66 Down $ -0.05 $122.72 $122.66 800
03:39 PM $122.66 Up $0.00 $122.72 $122.66 0
03:38 PM $122.71 Down $ -0.01 $122.72 $122.66 900
03:35 PM $122.72 Down $ -0.05 $122.74 $122.66 2,500
03:35 PM $122.72 Up $0.00 $122.74 $122.66 0
03:35 PM $122.72 Up $0.00 $122.74 $122.66 0
03:34 PM $122.77 Down $ -0.10 $122.85 $122.77 3,000
03:33 PM $122.87 Up $0.08 $122.87 $122.87 600
03:31 PM $122.79 Down $ -0.05 $122.79 $122.79 300
03:31 PM $122.79 Up $0.00 $122.79 $122.79 0
03:30 PM $122.84 Up $0.07 $122.84 $122.83 700
03:28 PM $122.77 Down $ -0.10 $122.81 $122.74 1,800
03:28 PM $122.77 Up $0.00 $122.81 $122.74 0
03:26 PM $122.87 Up $0.06 $122.87 $122.87 300
03:26 PM $122.87 Up $0.00 $122.87 $122.87 0
03:25 PM $122.82 Down $0.00 $122.82 $122.82 200
03:24 PM $122.82 Down $ -0.03 $122.82 $122.82 300
03:23 PM $122.85 Down $ -0.03 $122.91 $122.85 1,000
03:22 PM $122.88 Down $ -0.05 $122.94 $122.88 2,000
03:21 PM $122.93 Down $ -0.01 $122.93 $122.93 200
03:20 PM $122.94 Down $ -0.04 $122.98 $122.94 200
03:19 PM $122.98 Up $0.05 $122.98 $122.98 300
03:18 PM $122.93 Down $ -0.03 $122.93 $122.88 1,100
03:17 PM $122.96 Up $0.02 $122.96 $122.91 200
03:13 PM $122.94 Up $0.05 $122.94 $122.91 700
03:13 PM $122.94 Up $0.00 $122.94 $122.91 0
03:13 PM $122.94 Up $0.00 $122.94 $122.91 0
03:13 PM $122.94 Up $0.00 $122.94 $122.91 0
03:12 PM $122.89 Up $0.10 $122.89 $122.81 800
03:11 PM $122.79 Up $0.10 $122.79 $122.79 300
03:10 PM $122.69 Down $ -0.15 $122.74 $122.69 200
03:09 PM $122.84 Down $ -0.03 $122.84 $122.79 800
03:07 PM $122.87 Up $0.14 $122.87 $122.81 500
03:07 PM $122.87 Up $0.00 $122.87 $122.81 0
03:06 PM $122.73 Down $ -0.07 $122.73 $122.73 700
03:05 PM $122.80 Down $ -0.02 $122.87 $122.80 900
03:04 PM $122.82 Up $0.01 $122.82 $122.81 300
03:03 PM $122.81 Down $ -0.05 $122.84 $122.81 900
03:00 PM $122.86 Up $0.00 $122.86 $122.86 100
03:00 PM $122.86 Up $0.00 $122.86 $122.86 0
03:00 PM $122.86 Up $0.00 $122.86 $122.86 0
02:59 PM $122.86 Up $0.04 $122.86 $122.86 300
02:58 PM $122.82 Down $ -0.03 $122.82 $122.82 300
02:56 PM $122.85 Down $ -0.07 $122.88 $122.85 800
02:56 PM $122.85 Up $0.00 $122.88 $122.85 0
02:55 PM $122.92 Down $ -0.03 $122.96 $122.92 500
02:54 PM $122.95 Up $0.06 $122.95 $122.86 1,000
02:53 PM $122.89 Down $ -0.06 $122.89 $122.89 100
02:49 PM $122.95 Up $0.01 $122.95 $122.95 200
02:49 PM $122.95 Up $0.00 $122.95 $122.95 0
02:49 PM $122.95 Up $0.00 $122.95 $122.95 0
02:49 PM $122.95 Up $0.00 $122.95 $122.95 0
02:48 PM $122.94 Up $0.04 $122.94 $122.94 100
02:47 PM $122.90 Up $0.08 $122.90 $122.83 1,000
02:46 PM $122.82 Down $ -0.02 $122.82 $122.80 200
02:45 PM $122.84 Up $0.11 $122.84 $122.83 300
02:43 PM $122.73 Down $ -0.07 $122.77 $122.73 300
02:43 PM $122.73 Up $0.00 $122.77 $122.73 0
02:42 PM $122.80 Up $0.03 $122.80 $122.80 100
02:41 PM $122.77 Down $ -0.03 $122.77 $122.69 1,200
02:40 PM $122.80 Down $ -0.06 $122.85 $122.80 700
02:39 PM $122.86 Down $ -0.21 $122.90 $122.86 200
02:38 PM $123.07 Up $0.01 $123.07 $123.07 200
02:37 PM $123.06 Down $ -0.02 $123.07 $123.06 300
02:35 PM $123.08 Down $ -0.11 $123.08 $123.08 600
02:35 PM $123.08 Up $0.00 $123.08 $123.08 0
02:34 PM $123.19 Up $0.03 $123.19 $123.19 100
02:33 PM $123.16 Up $0.07 $123.16 $123.00 900
02:31 PM $123.09 Down $ -0.06 $123.09 $123.09 200
02:31 PM $123.09 Up $0.00 $123.09 $123.09 0
02:30 PM $123.15 Up $0.11 $123.15 $123.13 700
02:29 PM $123.04 Down $ -0.10 $123.04 $123.04 200
02:28 PM $123.14 Down $ -0.11 $123.14 $123.14 400
02:25 PM $123.25 Up $0.08 $123.25 $123.18 1,100
02:25 PM $123.25 Up $0.00 $123.25 $123.18 0
02:25 PM $123.25 Up $0.00 $123.25 $123.18 0
02:24 PM $123.17 Up $0.08 $123.17 $123.15 500
02:21 PM $123.09 Down $ -0.19 $123.25 $123.09 2,600
02:21 PM $123.09 Up $0.00 $123.25 $123.09 0
02:21 PM $123.09 Up $0.00 $123.25 $123.09 0
02:19 PM $123.28 Up $0.07 $123.31 $123.18 1,500
02:19 PM $123.28 Up $0.00 $123.31 $123.18 0
02:17 PM $123.21 Up $0.08 $123.21 $123.21 100
02:17 PM $123.21 Up $0.00 $123.21 $123.21 0
02:15 PM $123.13 Down $ -0.02 $123.13 $123.04 1,300
02:15 PM $123.13 Up $0.00 $123.13 $123.04 0
02:14 PM $123.15 Down $ -0.01 $123.20 $123.11 600
02:13 PM $123.16 Up $0.05 $123.16 $123.16 100
02:12 PM $123.11 Down $ -0.03 $123.27 $123.11 1,700
02:11 PM $123.15 Down $ -0.06 $123.18 $123.15 400
02:10 PM $123.21 Down $ -0.11 $123.22 $123.21 500
02:09 PM $123.32 Up $0.14 $123.32 $123.20 700
02:08 PM $123.18 Up $0.00 $123.18 $123.08 800
02:06 PM $123.18 Down $ -0.06 $123.18 $123.17 1,000
02:06 PM $123.18 Up $0.00 $123.18 $123.17 0
02:04 PM $123.24 Down $ -0.05 $123.24 $123.24 200
02:04 PM $123.24 Up $0.00 $123.24 $123.24 0
02:03 PM $123.29 Up $0.02 $123.29 $123.29 100
02:02 PM $123.27 Down $ -0.08 $123.27 $123.27 100
02:01 PM $123.35 Down $0.00 $123.35 $123.30 1,600
02:00 PM $123.35 Up $0.13 $123.38 $123.31 1,300
01:59 PM $123.22 Down $ -0.06 $123.28 $123.22 800
01:58 PM $123.28 Down $ -0.01 $123.28 $123.16 700
01:57 PM $123.29 Up $0.04 $123.35 $123.29 200
01:55 PM $123.25 Down $ -0.06 $123.26 $123.25 300
01:55 PM $123.25 Up $0.00 $123.26 $123.25 0
01:54 PM $123.31 Up $0.01 $123.31 $123.29 700
01:52 PM $123.30 Up $0.03 $123.30 $123.30 100
01:52 PM $123.30 Up $0.00 $123.30 $123.30 0
01:51 PM $123.27 Up $0.03 $123.27 $123.23 400
01:49 PM $123.24 Up $0.19 $123.24 $123.08 700
01:49 PM $123.24 Up $0.00 $123.24 $123.08 0
01:48 PM $123.05 Up $0.08 $123.05 $123.04 400
01:47 PM $122.97 Up $0.05 $122.99 $122.93 400
01:46 PM $122.92 Down $ -0.02 $122.92 $122.92 200
01:45 PM $122.94 Down $ -0.10 $122.94 $122.94 300
01:43 PM $123.04 Up $0.09 $123.04 $123.03 200
01:43 PM $123.04 Up $0.00 $123.04 $123.03 0
01:42 PM $122.95 Up $0.00 $122.95 $122.95 100
01:41 PM $122.95 Down $ -0.10 $123.06 $122.95 600
01:40 PM $123.05 Up $0.19 $123.05 $122.96 600
01:37 PM $122.86 Down $ -0.09 $122.90 $122.86 300
01:37 PM $122.86 Up $0.00 $122.90 $122.86 0
01:37 PM $122.86 Up $0.00 $122.90 $122.86 0
01:36 PM $122.95 Down $ -0.08 $123.02 $122.95 1,000
01:34 PM $123.03 Up $0.09 $123.03 $123.02 300
01:34 PM $123.03 Up $0.00 $123.03 $123.02 0
01:33 PM $122.94 Down $ -0.13 $123.05 $122.94 1,400
01:32 PM $123.07 Down $ -0.09 $123.15 $123.07 500
01:31 PM $123.16 Down $ -0.03 $123.16 $123.16 100
01:30 PM $123.20 Down $ -0.03 $123.20 $123.20 100
01:29 PM $123.22 Up $0.07 $123.22 $123.22 200
01:28 PM $123.15 Down $ -0.06 $123.16 $123.15 500
01:27 PM $123.21 Up $0.17 $123.23 $123.21 400
01:24 PM $123.04 Down $ -0.13 $123.04 $123.04 100
01:24 PM $123.04 Up $0.00 $123.04 $123.04 0
01:24 PM $123.04 Up $0.00 $123.04 $123.04 0
01:22 PM $123.17 Up $0.06 $123.17 $123.03 500
01:22 PM $123.17 Up $0.00 $123.17 $123.03 0
01:20 PM $123.11 Down $ -0.32 $123.30 $123.11 1,600
01:20 PM $123.11 Up $0.00 $123.30 $123.11 0
01:17 PM $123.43 Up $0.25 $123.43 $123.26 1,000
01:17 PM $123.43 Up $0.00 $123.43 $123.26 0
01:17 PM $123.43 Up $0.00 $123.43 $123.26 0
01:15 PM $123.18 Down $ -0.05 $123.18 $123.18 100
01:15 PM $123.18 Up $0.00 $123.18 $123.18 0
01:14 PM $123.23 Down $ -0.17 $123.33 $123.23 1,400
01:13 PM $123.40 Up $0.03 $123.40 $123.40 100
01:12 PM $123.37 Down $ -0.19 $123.50 $123.37 900
01:09 PM $123.56 Up $0.10 $123.56 $123.47 800
01:09 PM $123.56 Up $0.00 $123.56 $123.47 0
01:09 PM $123.56 Up $0.00 $123.56 $123.47 0
01:08 PM $123.46 Up $0.08 $123.46 $123.46 100
01:07 PM $123.38 Down $ -0.12 $123.38 $123.38 200
01:06 PM $123.50 Down $ -0.05 $123.50 $123.50 100
01:05 PM $123.55 Up $0.01 $123.55 $123.55 100
01:04 PM $123.54 Down $ -0.04 $123.55 $123.54 200
01:03 PM $123.58 Up $0.04 $123.63 $123.58 200
01:00 PM $123.54 Down $ -0.13 $123.66 $123.54 1,000
01:00 PM $123.54 Up $0.00 $123.66 $123.54 0
01:00 PM $123.54 Up $0.00 $123.66 $123.54 0
12:59 PM $123.67 Down $ -0.08 $123.77 $123.67 2,100
12:58 PM $123.75 Up $0.12 $123.75 $123.68 300
12:57 PM $123.63 Down $ -0.19 $123.69 $123.63 500
12:54 PM $123.82 Up $0.05 $123.82 $123.75 2,000
12:54 PM $123.82 Up $0.00 $123.82 $123.75 0
12:54 PM $123.82 Up $0.00 $123.82 $123.75 0
12:53 PM $123.77 Up $0.13 $123.77 $123.71 200
12:51 PM $123.64 Up $0.14 $123.64 $123.54 500
12:51 PM $123.64 Up $0.00 $123.64 $123.54 0
12:50 PM $123.50 Down $ -0.25 $123.66 $123.50 700
12:48 PM $123.75 Up $0.09 $123.75 $123.75 100
12:48 PM $123.75 Up $0.00 $123.75 $123.75 0
12:46 PM $123.66 Up $0.04 $123.74 $123.66 300
12:46 PM $123.66 Up $0.00 $123.74 $123.66 0
12:40 PM $123.62 Down $ -0.15 $123.62 $123.62 200
12:40 PM $123.62 Up $0.00 $123.62 $123.62 0
12:40 PM $123.62 Up $0.00 $123.62 $123.62 0
12:40 PM $123.62 Up $0.00 $123.62 $123.62 0
12:40 PM $123.62 Up $0.00 $123.62 $123.62 0
12:40 PM $123.62 Up $0.00 $123.62 $123.62 0
12:39 PM $123.77 Up $0.00 $123.78 $123.77 2,400
12:36 PM $123.77 Up $0.00 $123.77 $123.77 100
12:36 PM $123.77 Up $0.00 $123.77 $123.77 0
12:36 PM $123.77 Up $0.00 $123.77 $123.77 0
12:34 PM $123.77 Down $ -0.12 $123.82 $123.64 2,000
12:34 PM $123.77 Up $0.00 $123.82 $123.64 0
12:31 PM $123.89 Up $0.04 $123.89 $123.89 100
12:31 PM $123.89 Up $0.00 $123.89 $123.89 0
12:31 PM $123.89 Up $0.00 $123.89 $123.89 0
12:30 PM $123.85 Up $0.00 $123.86 $123.81 1,400
12:29 PM $123.85 Down $ -0.06 $123.86 $123.85 300
12:28 PM $123.91 Down $ -0.03 $123.91 $123.90 400
12:27 PM $123.94 Up $0.11 $123.94 $123.81 400
12:26 PM $123.83 Up $0.09 $123.83 $123.74 200
12:25 PM $123.74 Up $0.13 $123.76 $123.73 500
12:24 PM $123.61 Down $ -0.12 $123.68 $123.61 200
12:22 PM $123.73 Up $0.03 $123.73 $123.69 400
12:22 PM $123.73 Up $0.00 $123.73 $123.69 0
12:20 PM $123.70 Down $ -0.07 $123.73 $123.70 400
12:20 PM $123.70 Up $0.00 $123.73 $123.70 0
12:19 PM $123.77 Down $ -0.18 $123.82 $123.77 800
12:18 PM $123.95 Up $0.06 $123.95 $123.94 300
12:17 PM $123.89 Down $ -0.09 $123.95 $123.89 1,900
12:10 PM $123.98 Up $0.18 $123.98 $123.95 300
12:10 PM $123.98 Up $0.00 $123.98 $123.95 0
12:10 PM $123.98 Up $0.00 $123.98 $123.95 0
12:10 PM $123.98 Up $0.00 $123.98 $123.95 0
12:10 PM $123.98 Up $0.00 $123.98 $123.95 0
12:10 PM $123.98 Up $0.00 $123.98 $123.95 0
12:10 PM $123.98 Up $0.00 $123.98 $123.95 0
12:07 PM $123.80 Up $0.01 $123.91 $123.80 900
12:07 PM $123.80 Up $0.00 $123.91 $123.80 0
12:07 PM $123.80 Up $0.00 $123.91 $123.80 0
12:04 PM $123.79 Up $0.09 $123.79 $123.79 100
12:04 PM $123.79 Up $0.00 $123.79 $123.79 0
12:04 PM $123.79 Up $0.00 $123.79 $123.79 0
12:03 PM $123.70 Up $0.16 $123.70 $123.66 400
12:01 PM $123.54 Down $ -0.04 $123.54 $123.54 100
12:01 PM $123.54 Up $0.00 $123.54 $123.54 0
11:59 AM $123.58 Up $0.15 $123.58 $123.51 200
11:59 AM $123.58 Up $0.00 $123.58 $123.51 0
11:58 AM $123.43 Down $ -0.22 $123.43 $123.43 200
11:54 AM $123.65 Down $ -0.07 $123.66 $123.65 200
11:54 AM $123.65 Up $0.00 $123.66 $123.65 0
11:54 AM $123.65 Up $0.00 $123.66 $123.65 0
11:54 AM $123.65 Up $0.00 $123.66 $123.65 0
11:52 AM $123.72 Down $ -0.04 $123.76 $123.72 800
11:52 AM $123.72 Up $0.00 $123.76 $123.72 0
11:51 AM $123.76 Up $0.04 $123.83 $123.76 200
11:50 AM $123.72 Down $ -0.01 $123.72 $123.72 100
11:49 AM $123.73 Up $0.14 $123.73 $123.73 100
11:48 AM $123.59 Up $0.09 $123.59 $123.50 500
11:47 AM $123.50 Up $0.05 $123.50 $123.50 100
11:46 AM $123.45 Down $ -0.12 $123.48 $123.45 300
11:45 AM $123.57 Down $ -0.11 $123.58 $123.57 500
11:44 AM $123.68 Down $ -0.08 $123.68 $123.68 200
11:43 AM $123.76 Down $ -0.04 $123.89 $123.76 400
11:41 AM $123.80 Up $0.10 $123.82 $123.73 400
11:41 AM $123.80 Up $0.00 $123.82 $123.73 0
11:40 AM $123.70 Down $ -0.08 $123.82 $123.70 500
11:38 AM $123.78 Down $ -0.12 $123.81 $123.78 600
11:38 AM $123.78 Up $0.00 $123.81 $123.78 0
11:37 AM $123.90 Up $0.03 $123.90 $123.83 500
11:35 AM $123.87 Down $ -0.11 $123.87 $123.81 900
11:35 AM $123.87 Up $0.00 $123.87 $123.81 0
11:34 AM $123.98 Up $0.02 $123.98 $123.98 100
11:33 AM $123.96 Up $0.05 $123.96 $123.96 100
11:32 AM $123.91 Up $0.06 $123.91 $123.91 100
11:31 AM $123.85 Up $0.11 $123.85 $123.75 900
11:29 AM $123.74 Up $0.06 $123.74 $123.74 100
11:29 AM $123.74 Up $0.00 $123.74 $123.74 0
11:27 AM $123.68 Up $0.00 $123.68 $123.68 100
11:27 AM $123.68 Up $0.00 $123.68 $123.68 0
11:25 AM $123.68 Up $0.02 $123.68 $123.65 600
11:25 AM $123.68 Up $0.00 $123.68 $123.65 0
11:24 AM $123.66 Down $ -0.08 $123.66 $123.66 300
11:23 AM $123.74 Down $ -0.09 $123.77 $123.74 700
11:19 AM $123.83 Down $ -0.10 $123.86 $123.83 300
11:19 AM $123.83 Up $0.00 $123.86 $123.83 0
11:19 AM $123.83 Up $0.00 $123.86 $123.83 0
11:19 AM $123.83 Up $0.00 $123.86 $123.83 0
11:18 AM $123.93 Up $0.19 $123.93 $123.78 700
11:16 AM $123.74 Up $0.11 $123.74 $123.74 100
11:16 AM $123.74 Up $0.00 $123.74 $123.74 0
11:14 AM $123.63 Down $ -0.16 $123.67 $123.63 400
11:14 AM $123.63 Up $0.00 $123.67 $123.63 0
11:12 AM $123.79 Down $ -0.02 $123.79 $123.79 200
11:12 AM $123.79 Up $0.00 $123.79 $123.79 0
11:11 AM $123.81 Down $ -0.26 $124.10 $123.81 1,300
11:10 AM $124.07 Up $0.18 $124.07 $123.97 1,000
11:09 AM $123.89 Up $0.08 $123.90 $123.89 500
11:08 AM $123.81 Down $ -0.05 $123.94 $123.77 2,700
11:07 AM $123.86 Down $ -0.06 $123.96 $123.86 700
11:04 AM $123.92 Down $ -0.06 $123.97 $123.92 900
11:04 AM $123.92 Up $0.00 $123.97 $123.92 0
11:04 AM $123.92 Up $0.00 $123.97 $123.92 0
11:03 AM $123.98 Down $ -0.10 $124.11 $123.98 900
11:02 AM $124.08 Down $ -0.07 $124.10 $124.02 900
11:01 AM $124.15 Up $0.07 $124.17 $124.15 800
11:00 AM $124.08 Up $0.00 $124.18 $124.08 200
10:59 AM $124.08 Up $0.08 $124.08 $124.08 100
10:58 AM $124.00 Up $0.06 $124.00 $124.00 100
10:57 AM $123.94 Up $0.18 $123.94 $123.89 600
10:56 AM $123.76 Down $ -0.22 $123.79 $123.74 800
10:55 AM $123.98 Up $0.19 $123.98 $123.78 1,000
10:54 AM $123.79 Up $0.24 $123.79 $123.56 600
10:49 AM $123.55 Up $0.05 $123.55 $123.55 200
10:49 AM $123.55 Up $0.00 $123.55 $123.55 0
10:49 AM $123.55 Up $0.00 $123.55 $123.55 0
10:49 AM $123.55 Up $0.00 $123.55 $123.55 0
10:49 AM $123.55 Up $0.00 $123.55 $123.55 0
10:47 AM $123.50 Down $ -0.05 $123.50 $123.44 600
10:47 AM $123.50 Up $0.00 $123.50 $123.44 0
10:45 AM $123.55 Down $ -0.14 $123.55 $123.55 400
10:45 AM $123.55 Up $0.00 $123.55 $123.55 0
10:44 AM $123.69 Down $ -0.18 $123.76 $123.69 900
10:43 AM $123.87 Up $0.10 $123.87 $123.87 100
10:42 AM $123.77 Up $0.22 $123.83 $123.61 1,200
10:39 AM $123.55 Down $ -0.17 $123.80 $123.55 600
10:39 AM $123.55 Up $0.00 $123.80 $123.55 0
10:39 AM $123.55 Up $0.00 $123.80 $123.55 0
10:37 AM $123.72 Down $ -0.14 $123.77 $123.66 1,200
10:37 AM $123.72 Up $0.00 $123.77 $123.66 0
10:36 AM $123.86 Up $0.18 $123.86 $123.68 700
10:34 AM $123.68 Up $0.25 $123.68 $123.68 100
10:34 AM $123.68 Up $0.00 $123.68 $123.68 0
10:30 AM $123.43 Up $0.53 $123.53 $123.05 2,900
10:30 AM $123.43 Up $0.00 $123.53 $123.05 0
10:30 AM $123.43 Up $0.00 $123.53 $123.05 0
10:30 AM $123.43 Up $0.00 $123.53 $123.05 0
10:29 AM $122.90 Down $ -0.15 $122.90 $122.90 200
10:24 AM $123.05 Up $0.21 $123.17 $122.95 1,200
10:24 AM $123.05 Up $0.00 $123.17 $122.95 0
10:24 AM $123.05 Up $0.00 $123.17 $122.95 0
10:24 AM $123.05 Up $0.00 $123.17 $122.95 0
10:24 AM $123.05 Up $0.00 $123.17 $122.95 0
10:23 AM $122.84 Down $ -0.01 $123.00 $122.84 600
10:21 AM $122.85 Down $ -0.05 $122.85 $122.85 100
10:21 AM $122.85 Up $0.00 $122.85 $122.85 0
10:20 AM $122.90 Up $0.06 $122.96 $122.90 700
10:19 AM $122.84 Down $ -0.35 $123.21 $122.84 2,400
10:18 AM $123.19 Down $ -0.08 $123.29 $123.19 600
10:16 AM $123.27 Up $0.16 $123.27 $123.21 200
10:16 AM $123.27 Up $0.00 $123.27 $123.21 0
10:14 AM $123.11 Down $ -0.39 $123.77 $123.10 1,700
10:14 AM $123.11 Up $0.00 $123.77 $123.10 0
10:13 AM $123.50 Down $ -0.05 $123.50 $123.49 200
10:12 AM $123.55 Down $ -0.08 $123.65 $123.55 1,300
10:08 AM $123.63 Down $ -0.35 $124.00 $123.62 600
10:08 AM $123.63 Up $0.00 $124.00 $123.62 0
10:08 AM $123.63 Up $0.00 $124.00 $123.62 0
10:08 AM $123.63 Up $0.00 $124.00 $123.62 0
10:07 AM $123.98 Down $ -0.37 $124.30 $123.98 900
10:06 AM $124.35 Up $0.33 $124.35 $124.00 1,100
10:05 AM $124.02 Up $0.42 $124.03 $124.00 700
10:04 AM $123.60 Down $ -0.02 $123.60 $123.57 400
10:03 AM $123.62 Up $0.20 $123.62 $123.43 700
10:02 AM $123.42 Up $0.16 $123.42 $123.42 100
10:01 AM $123.26 Down $ -0.56 $123.63 $123.26 400
10:00 AM $123.82 Down $ -0.15 $123.86 $123.82 700
09:58 AM $123.97 Up $0.32 $123.97 $123.75 400
09:58 AM $123.97 Up $0.00 $123.97 $123.75 0
09:57 AM $123.65 Up $0.00 $123.89 $123.65 1,300
09:55 AM $123.65 Down $ -0.10 $123.65 $123.37 1,200
09:55 AM $123.65 Up $0.00 $123.65 $123.37 0
09:51 AM $123.75 Down $ -0.29 $124.00 $123.75 1,000
09:51 AM $123.75 Up $0.00 $124.00 $123.75 0
09:51 AM $123.75 Up $0.00 $124.00 $123.75 0
09:51 AM $123.75 Up $0.00 $124.00 $123.75 0
09:50 AM $124.04 Down $ -0.13 $124.04 $124.04 100
09:49 AM $124.17 Down $ -0.18 $124.18 $124.17 200
09:47 AM $124.35 Up $0.19 $124.35 $124.15 800
09:47 AM $124.35 Up $0.00 $124.35 $124.15 0
09:46 AM $124.16 Up $0.16 $124.16 $124.06 700
09:45 AM $124.00 Down $ -0.10 $124.00 $123.85 500
09:44 AM $124.10 Up $0.12 $124.10 $124.10 100
09:43 AM $123.98 Up $0.41 $123.98 $123.77 400
09:42 AM $123.57 Down $ -0.05 $123.57 $123.57 200
09:40 AM $123.62 Down $ -0.73 $124.19 $123.62 2,400
09:40 AM $123.62 Up $0.00 $124.19 $123.62 0
09:39 AM $124.35 Up $0.10 $124.35 $124.22 400
09:38 AM $124.25 Down $ -0.01 $124.25 $124.25 100
09:37 AM $124.26 Down $ -0.15 $124.26 $124.26 100
09:36 AM $124.41 Down $ -0.01 $124.41 $124.40 400
09:35 AM $124.42 Up $0.40 $124.42 $124.34 200
09:34 AM $124.02 Up $0.49 $124.02 $123.93 400
09:33 AM $123.53 Down $ -0.14 $123.76 $123.53 300
09:30 AM $123.67 Down $ -0.77 $123.71 $123.67 600
09:30 AM $123.67 Up $0.00 $123.71 $123.67 0
09:30 AM $123.67 Up $0.00 $123.71 $123.67 0
Previous close $124.44

One month history

Date Closing Opening High Low Volume
30-10-2025 $122.13 $123.54 $123.98 $121.71 152,300
29-10-2025 $124.44 $124.98 $126.84 $124.20 256,800
28-10-2025 $122.61 $126.14 $126.14 $122.31 200,400
27-10-2025 $124.96 $126.22 $126.37 $124.61 212,800
24-10-2025 $126.90 $127.26 $127.63 $126.53 135,900
23-10-2025 $124.40 $126.09 $126.92 $123.55 227,000
22-10-2025 $130.82 $132.81 $132.81 $130.80 141,700
21-10-2025 $134.69 $136.47 $136.74 $134.60 119,100
20-10-2025 $135.16 $135.82 $136.28 $134.80 210,500
17-10-2025 $132.51 $132.08 $133.16 $130.84 245,900
16-10-2025 $133.96 $131.03 $134.14 $130.99 299,300
15-10-2025 $125.17 $125.99 $126.14 $124.66 98,000
14-10-2025 $125.62 $123.79 $125.78 $123.51 205,100
10-10-2025 $121.18 $123.20 $123.64 $121.14 174,800
09-10-2025 $127.30 $127.36 $128.30 $127.12 148,200
08-10-2025 $129.98 $129.30 $130.02 $128.83 227,900
07-10-2025 $126.72 $127.33 $127.62 $126.01 122,700
06-10-2025 $130.01 $130.64 $131.69 $129.74 132,700
03-10-2025 $127.19 $127.48 $128.38 $126.26 111,900
02-10-2025 $125.06 $125.18 $125.70 $124.67 111,600
01-10-2025 $123.87 $123.46 $124.19 $122.94 132,800
30-09-2025 $122.48 $121.60 $122.54 $120.51 189,500
29-09-2025 $124.43 $123.33 $124.89 $123.08 130,200
26-09-2025 $123.74 $125.47 $125.76 $123.18 245,900
25-09-2025 $125.39 $126.69 $127.07 $125.22 136,100
24-09-2025 $126.41 $127.90 $128.10 $126.36 174,000
23-09-2025 $128.97 $130.04 $130.40 $128.91 132,500
22-09-2025 $129.08 $129.10 $129.87 $128.67 118,700
19-09-2025 $128.60 $128.45 $129.41 $128.25 928,500
18-09-2025 $130.16 $130.21 $130.79 $129.78 162,700
Graphs are not available, please refer to the detailed table
Back to top