Print

Quotes and Market Data

Find a quote

TFI INTERNATIONAL INC

122.24 Down -1.38 (-1.13 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $123.62
  • Opening $123.05
  • Price Ask $121.63
  • Price Bid $121.63
  • Size Bid 1
  • Size Ask 2
  • Today High $123.05
  • Today Low $121.44
  • 52 Weeks High $219.57
  • 52 Weeks Low $102.57
  • Volume 222,151

Intraday history

Hour Last Change High Low Volume
04:00 PM $123.62 Down $ -0.03 $123.62 $123.62 274,400
03:59 PM $123.65 Down $ -0.13 $123.82 $123.52 14,100
03:58 PM $123.78 Down $ -0.04 $123.84 $123.65 3,400
03:57 PM $123.82 Up $0.17 $123.82 $123.63 6,400
03:56 PM $123.65 Down $ -0.02 $123.79 $123.61 4,600
03:55 PM $123.68 Up $0.16 $123.72 $123.58 4,900
03:54 PM $123.52 Down $ -0.05 $123.69 $123.30 13,400
03:53 PM $123.57 Down $ -0.02 $123.59 $123.51 600
03:52 PM $123.59 Up $0.05 $123.59 $123.52 200
03:51 PM $123.54 Up $0.24 $123.54 $123.37 1,100
03:50 PM $123.30 Down $ -0.02 $123.41 $123.29 4,000
03:49 PM $123.32 Up $0.01 $123.32 $123.25 1,000
03:48 PM $123.31 Up $0.06 $123.31 $123.25 700
03:47 PM $123.25 Down $ -0.04 $123.25 $123.25 100
03:46 PM $123.29 Up $0.05 $123.29 $123.24 600
03:45 PM $123.24 Up $0.05 $123.24 $123.15 1,100
03:44 PM $123.19 Up $0.00 $123.23 $123.19 200
03:43 PM $123.19 Up $0.02 $123.20 $123.17 900
03:42 PM $123.17 Up $0.01 $123.17 $123.10 400
03:41 PM $123.16 Up $0.01 $123.16 $123.16 100
03:40 PM $123.15 Up $0.17 $123.15 $123.11 1,700
03:39 PM $122.98 Down $ -0.11 $123.02 $122.98 1,000
03:38 PM $123.09 Up $0.10 $123.09 $123.02 800
03:36 PM $122.99 Up $0.05 $123.01 $122.99 800
03:36 PM $122.99 Up $0.00 $123.01 $122.99 0
03:35 PM $122.94 Up $0.01 $122.94 $122.88 700
03:34 PM $122.93 Down $ -0.08 $122.96 $122.93 1,800
03:33 PM $123.01 Down $ -0.01 $123.02 $123.01 200
03:32 PM $123.02 Up $0.24 $123.03 $122.86 2,000
03:31 PM $122.78 Down $ -0.01 $122.78 $122.78 100
03:30 PM $122.79 Down $ -0.05 $122.79 $122.78 900
03:29 PM $122.85 Down $ -0.03 $122.85 $122.85 100
03:26 PM $122.88 Up $0.11 $122.89 $122.87 600
03:26 PM $122.88 Up $0.00 $122.89 $122.87 0
03:26 PM $122.88 Up $0.00 $122.89 $122.87 0
03:25 PM $122.77 Up $0.00 $122.77 $122.76 400
03:24 PM $122.77 Down $ -0.04 $122.78 $122.77 600
03:23 PM $122.81 Down $ -0.05 $122.81 $122.81 200
03:22 PM $122.86 Up $0.15 $122.86 $122.80 1,000
03:21 PM $122.71 Down $ -0.02 $122.71 $122.71 100
03:20 PM $122.73 Down $ -0.21 $122.97 $122.73 2,200
03:19 PM $122.94 Down $ -0.09 $122.94 $122.94 100
03:17 PM $123.04 Down $ -0.20 $123.23 $122.99 2,500
03:17 PM $123.04 Up $0.00 $123.23 $122.99 0
03:15 PM $123.23 Up $0.06 $123.23 $123.23 500
03:15 PM $123.23 Up $0.00 $123.23 $123.23 0
03:14 PM $123.17 Up $0.05 $123.17 $123.10 800
03:13 PM $123.12 Up $0.08 $123.12 $122.99 5,200
03:12 PM $123.04 Up $0.14 $123.04 $123.04 100
03:11 PM $122.90 Up $0.07 $122.90 $122.90 300
03:10 PM $122.83 Up $0.13 $122.83 $122.73 700
03:09 PM $122.70 Down $ -0.02 $122.70 $122.70 100
03:07 PM $122.72 Up $0.04 $122.72 $122.65 1,800
03:07 PM $122.72 Up $0.00 $122.72 $122.65 0
03:06 PM $122.68 Down $ -0.04 $122.70 $122.66 1,200
03:04 PM $122.72 Up $0.01 $122.72 $122.72 600
03:04 PM $122.72 Up $0.00 $122.72 $122.72 0
03:02 PM $122.71 Up $0.07 $122.71 $122.69 400
03:02 PM $122.71 Up $0.00 $122.71 $122.69 0
03:01 PM $122.64 Up $0.04 $122.64 $122.61 200
03:00 PM $122.60 Up $0.27 $122.60 $122.33 800
02:59 PM $122.33 Down $ -0.05 $122.33 $122.33 100
02:58 PM $122.38 Up $0.19 $122.38 $122.36 500
02:57 PM $122.19 Down $ -0.02 $122.19 $122.19 100
02:55 PM $122.21 Down $ -0.06 $122.21 $122.21 100
02:55 PM $122.21 Up $0.00 $122.21 $122.21 0
02:52 PM $122.27 Down $ -0.29 $122.43 $122.27 500
02:52 PM $122.27 Up $0.00 $122.43 $122.27 0
02:52 PM $122.27 Up $0.00 $122.43 $122.27 0
02:50 PM $122.56 Down $ -0.22 $122.67 $122.56 3,100
02:50 PM $122.56 Up $0.00 $122.67 $122.56 0
02:46 PM $122.78 Up $0.02 $122.78 $122.78 100
02:46 PM $122.78 Up $0.00 $122.78 $122.78 0
02:46 PM $122.78 Up $0.00 $122.78 $122.78 0
02:46 PM $122.78 Up $0.00 $122.78 $122.78 0
02:45 PM $122.76 Up $0.12 $122.76 $122.75 300
02:44 PM $122.64 Down $ -0.01 $122.71 $122.64 700
02:43 PM $122.65 Up $0.09 $122.65 $122.59 800
02:40 PM $122.56 Up $0.11 $122.56 $122.56 400
02:40 PM $122.56 Up $0.00 $122.56 $122.56 0
02:40 PM $122.56 Up $0.00 $122.56 $122.56 0
02:39 PM $122.45 Down $ -0.44 $122.83 $122.45 4,100
02:38 PM $122.89 Down $ -0.03 $122.89 $122.89 100
02:37 PM $122.92 Up $0.03 $122.92 $122.75 3,800
02:36 PM $122.89 Up $0.03 $122.92 $122.79 1,300
02:35 PM $122.87 Down $ -0.12 $123.08 $122.87 4,700
02:33 PM $122.98 Down $ -0.07 $122.98 $122.98 200
02:33 PM $122.98 Up $0.00 $122.98 $122.98 0
02:32 PM $123.05 Up $0.06 $123.05 $123.04 500
02:31 PM $122.99 Up $0.13 $123.01 $122.87 1,700
02:30 PM $122.87 Down $ -0.05 $122.91 $122.80 2,100
02:29 PM $122.92 Down $ -0.02 $122.93 $122.84 3,800
02:27 PM $122.94 Down $0.00 $122.94 $122.94 1,300
02:27 PM $122.94 Up $0.00 $122.94 $122.94 0
02:26 PM $122.94 Down $ -0.10 $123.00 $122.87 3,100
02:25 PM $123.04 Up $0.11 $123.04 $122.96 1,400
02:24 PM $122.93 Up $0.00 $122.93 $122.93 100
02:22 PM $122.93 Down $ -0.08 $122.93 $122.93 400
02:22 PM $122.93 Up $0.00 $122.93 $122.93 0
02:21 PM $123.01 Up $0.03 $123.01 $122.98 400
02:20 PM $122.98 Up $0.01 $122.98 $122.90 800
02:19 PM $122.98 Up $0.00 $122.98 $122.98 100
02:18 PM $122.97 Down $ -0.17 $123.05 $122.97 700
02:17 PM $123.14 Up $0.47 $123.14 $122.72 1,100
02:16 PM $122.67 Up $0.16 $122.67 $122.57 900
02:14 PM $122.51 Down $ -0.01 $122.52 $122.51 200
02:14 PM $122.51 Up $0.00 $122.52 $122.51 0
02:13 PM $122.52 Down $ -0.10 $122.64 $122.45 2,900
02:12 PM $122.62 Down $ -0.23 $122.82 $122.62 4,200
02:10 PM $122.85 Up $0.11 $122.85 $122.82 700
02:10 PM $122.85 Up $0.00 $122.85 $122.82 0
02:09 PM $122.74 Up $0.06 $122.74 $122.74 100
02:06 PM $122.68 Up $0.14 $122.68 $122.62 900
02:06 PM $122.68 Up $0.00 $122.68 $122.62 0
02:06 PM $122.68 Up $0.00 $122.68 $122.62 0
02:03 PM $122.54 Up $0.20 $122.63 $122.46 600
02:03 PM $122.54 Up $0.00 $122.63 $122.46 0
02:03 PM $122.54 Up $0.00 $122.63 $122.46 0
02:02 PM $122.34 Up $0.15 $122.34 $122.25 400
02:01 PM $122.19 Up $0.04 $122.19 $122.09 400
01:59 PM $122.15 Up $0.10 $122.15 $122.12 500
01:59 PM $122.15 Up $0.00 $122.15 $122.12 0
01:58 PM $122.05 Up $0.04 $122.05 $121.86 900
01:57 PM $122.01 Up $0.10 $122.02 $121.98 600
01:56 PM $121.91 Up $0.22 $121.91 $121.64 1,400
01:55 PM $121.69 Down $ -0.26 $121.90 $121.69 1,500
01:54 PM $121.95 Down $ -0.28 $122.07 $121.95 700
01:52 PM $122.23 Up $0.10 $122.23 $122.06 1,100
01:52 PM $122.23 Up $0.00 $122.23 $122.06 0
01:51 PM $122.13 Down $ -0.08 $122.14 $122.13 700
01:50 PM $122.21 Down $ -0.15 $122.42 $122.17 1,500
01:49 PM $122.36 Down $ -0.14 $122.57 $122.31 1,000
01:48 PM $122.50 Down $ -0.69 $123.15 $122.40 8,800
01:47 PM $123.19 Down $ -0.11 $123.30 $123.19 1,200
01:46 PM $123.30 Down $ -0.41 $123.58 $123.30 2,500
01:45 PM $123.71 Down $ -0.07 $123.71 $123.71 400
01:44 PM $123.78 Down $ -0.13 $123.91 $123.76 3,200
01:43 PM $123.91 Down $ -0.02 $123.91 $123.91 1,100
01:42 PM $123.93 Down $ -0.07 $123.93 $123.93 100
01:41 PM $124.00 Up $0.04 $124.00 $123.99 500
01:40 PM $123.96 Up $0.08 $123.96 $123.95 200
01:39 PM $123.88 Down $ -0.08 $123.88 $123.88 700
01:38 PM $123.96 Down $ -0.01 $123.96 $123.96 600
01:37 PM $123.97 Up $0.05 $124.01 $123.97 400
01:34 PM $123.92 Up $0.12 $124.00 $123.82 2,400
01:34 PM $123.92 Up $0.00 $124.00 $123.82 0
01:34 PM $123.92 Up $0.00 $124.00 $123.82 0
01:33 PM $123.80 Up $0.05 $123.80 $123.80 100
01:32 PM $123.75 Down $ -0.06 $123.78 $123.75 600
01:31 PM $123.81 Down $ -0.04 $123.85 $123.81 2,800
01:30 PM $123.85 Down $ -0.10 $123.90 $123.85 400
01:29 PM $123.95 Up $0.22 $123.95 $123.95 100
01:28 PM $123.73 Down $ -0.12 $123.82 $123.73 600
01:27 PM $123.85 Up $0.59 $123.85 $123.40 2,300
01:26 PM $123.26 Down $ -0.22 $123.47 $123.26 7,200
01:25 PM $123.48 Up $0.00 $123.48 $123.48 300
01:24 PM $123.48 Up $0.03 $123.48 $123.45 400
01:23 PM $123.45 Up $0.09 $123.45 $123.40 2,500
01:21 PM $123.37 Down $ -0.09 $123.46 $123.28 2,500
01:21 PM $123.37 Up $0.00 $123.46 $123.28 0
01:20 PM $123.46 Up $0.06 $123.46 $123.46 100
01:19 PM $123.40 Up $0.00 $123.42 $123.40 500
01:15 PM $123.40 Up $0.10 $123.40 $123.39 500
01:15 PM $123.40 Up $0.00 $123.40 $123.39 0
01:15 PM $123.40 Up $0.00 $123.40 $123.39 0
01:15 PM $123.40 Up $0.00 $123.40 $123.39 0
01:12 PM $123.30 Up $0.06 $123.30 $123.30 300
01:12 PM $123.30 Up $0.00 $123.30 $123.30 0
01:12 PM $123.30 Up $0.00 $123.30 $123.30 0
01:11 PM $123.24 Down $ -0.08 $123.26 $123.09 3,900
01:10 PM $123.32 Up $0.12 $123.33 $123.20 1,400
01:09 PM $123.20 Up $0.01 $123.20 $123.20 200
01:08 PM $123.19 Up $0.01 $123.19 $123.14 300
01:07 PM $123.18 Up $0.06 $123.18 $123.16 400
01:06 PM $123.12 Up $0.10 $123.12 $123.02 1,000
01:02 PM $123.02 Up $0.06 $123.02 $123.00 300
01:02 PM $123.02 Up $0.00 $123.02 $123.00 0
01:02 PM $123.02 Up $0.00 $123.02 $123.00 0
01:02 PM $123.02 Up $0.00 $123.02 $123.00 0
01:01 PM $122.96 Down $ -0.04 $123.00 $122.96 4,300
12:58 PM $123.00 Up $0.00 $123.00 $123.00 100
12:58 PM $123.00 Up $0.00 $123.00 $123.00 0
12:58 PM $123.00 Up $0.00 $123.00 $123.00 0
12:57 PM $123.00 Up $0.00 $123.00 $123.00 100
12:55 PM $123.00 Down $ -0.26 $123.14 $123.00 2,900
12:55 PM $123.00 Up $0.00 $123.14 $123.00 0
12:53 PM $123.26 Up $0.25 $123.26 $123.10 1,400
12:53 PM $123.26 Up $0.00 $123.26 $123.10 0
12:49 PM $123.01 Down $ -0.19 $123.18 $123.01 1,700
12:49 PM $123.01 Up $0.00 $123.18 $123.01 0
12:49 PM $123.01 Up $0.00 $123.18 $123.01 0
12:49 PM $123.01 Up $0.00 $123.18 $123.01 0
12:47 PM $123.20 Down $ -0.10 $123.30 $123.16 3,200
12:47 PM $123.20 Up $0.00 $123.30 $123.16 0
12:46 PM $123.30 Up $0.01 $123.30 $123.29 300
12:45 PM $123.29 Down $ -0.03 $123.29 $123.29 200
12:43 PM $123.32 Up $0.05 $123.32 $123.32 100
12:43 PM $123.32 Up $0.00 $123.32 $123.32 0
12:41 PM $123.27 Up $0.12 $123.27 $123.26 300
12:41 PM $123.27 Up $0.00 $123.27 $123.26 0
12:39 PM $123.15 Down $ -0.18 $123.20 $123.15 1,200
12:39 PM $123.15 Up $0.00 $123.20 $123.15 0
12:38 PM $123.33 Up $0.10 $123.33 $123.29 400
12:37 PM $123.23 Down $ -0.03 $123.23 $123.23 100
12:36 PM $123.26 Up $0.02 $123.26 $123.26 100
12:34 PM $123.24 Up $0.11 $123.24 $123.24 100
12:34 PM $123.24 Up $0.00 $123.24 $123.24 0
12:31 PM $123.13 Down $ -0.03 $123.14 $123.13 500
12:31 PM $123.13 Up $0.00 $123.14 $123.13 0
12:31 PM $123.13 Up $0.00 $123.14 $123.13 0
12:29 PM $123.16 Down $ -0.19 $123.17 $123.16 600
12:29 PM $123.16 Up $0.00 $123.17 $123.16 0
12:27 PM $123.35 Up $0.00 $123.35 $123.34 300
12:27 PM $123.35 Up $0.00 $123.35 $123.34 0
12:25 PM $123.35 Down $ -0.15 $123.51 $123.35 1,400
12:25 PM $123.35 Up $0.00 $123.51 $123.35 0
12:24 PM $123.50 Up $0.10 $123.50 $123.50 100
12:23 PM $123.40 Down $ -0.12 $123.53 $123.40 3,300
12:22 PM $123.52 Up $0.02 $123.56 $123.52 500
12:21 PM $123.50 Up $0.15 $123.50 $123.40 1,200
12:20 PM $123.35 Up $0.00 $123.35 $123.35 1,000
12:17 PM $123.35 Up $0.07 $123.35 $123.34 200
12:17 PM $123.35 Up $0.00 $123.35 $123.34 0
12:17 PM $123.35 Up $0.00 $123.35 $123.34 0
12:16 PM $123.28 Up $0.35 $123.28 $123.00 1,400
12:11 PM $122.93 Down $ -0.06 $123.00 $122.89 1,300
12:11 PM $122.93 Up $0.00 $123.00 $122.89 0
12:11 PM $122.93 Up $0.00 $123.00 $122.89 0
12:11 PM $122.93 Up $0.00 $123.00 $122.89 0
12:11 PM $122.93 Up $0.00 $123.00 $122.89 0
12:10 PM $122.99 Down $ -0.01 $123.00 $122.99 3,300
12:09 PM $123.00 Up $0.14 $123.00 $122.90 2,000
12:08 PM $122.86 Down $ -0.12 $122.90 $122.86 200
12:05 PM $122.98 Up $0.15 $122.98 $122.94 400
12:05 PM $122.98 Up $0.00 $122.98 $122.94 0
12:05 PM $122.98 Up $0.00 $122.98 $122.94 0
12:04 PM $122.83 Down $ -0.17 $122.87 $122.83 900
12:03 PM $123.00 Up $0.06 $123.00 $122.99 900
12:02 PM $122.94 Up $0.10 $122.94 $122.94 200
12:01 PM $122.84 Up $0.04 $122.84 $122.84 300
12:00 PM $122.80 Up $0.25 $122.80 $122.67 700
11:59 AM $122.55 Up $0.05 $122.66 $122.49 29,100
11:58 AM $122.50 Up $0.00 $122.50 $122.47 4,600
11:56 AM $122.50 Up $0.05 $122.50 $122.48 900
11:56 AM $122.50 Up $0.00 $122.50 $122.48 0
11:55 AM $122.45 Down $ -0.05 $122.50 $122.45 1,400
11:54 AM $122.50 Up $0.02 $122.50 $122.49 400
11:51 AM $122.48 Down $ -0.01 $122.48 $122.48 100
11:51 AM $122.48 Up $0.00 $122.48 $122.48 0
11:51 AM $122.48 Up $0.00 $122.48 $122.48 0
11:50 AM $122.49 Up $0.09 $122.50 $122.49 1,400
11:48 AM $122.40 Down $ -0.08 $122.43 $122.40 1,200
11:48 AM $122.40 Up $0.00 $122.43 $122.40 0
11:47 AM $122.48 Up $0.00 $122.48 $122.48 200
11:46 AM $122.48 Up $0.12 $122.48 $122.47 200
11:43 AM $122.36 Up $0.09 $122.36 $122.28 600
11:43 AM $122.36 Up $0.00 $122.36 $122.28 0
11:43 AM $122.36 Up $0.00 $122.36 $122.28 0
11:42 AM $122.27 Up $0.13 $122.27 $122.27 400
11:41 AM $122.14 Down $ -0.12 $122.21 $122.14 700
11:40 AM $122.26 Up $0.01 $122.31 $122.26 700
11:38 AM $122.25 Down $ -0.05 $122.26 $122.25 900
11:38 AM $122.25 Up $0.00 $122.26 $122.25 0
11:37 AM $122.30 Down $ -0.03 $122.37 $122.27 1,000
11:36 AM $122.33 Down $ -0.05 $122.36 $122.27 2,000
11:35 AM $122.38 Up $0.38 $122.38 $122.04 2,400
11:34 AM $122.01 Up $0.05 $122.05 $122.01 2,200
11:31 AM $121.95 Up $0.08 $122.02 $121.95 1,100
11:31 AM $121.95 Up $0.00 $122.02 $121.95 0
11:31 AM $121.95 Up $0.00 $122.02 $121.95 0
11:30 AM $121.87 Down $ -0.09 $121.93 $121.87 1,600
11:29 AM $121.96 Up $0.03 $122.08 $121.96 2,500
11:24 AM $121.93 Down $ -0.20 $122.04 $121.93 1,000
11:24 AM $121.93 Up $0.00 $122.04 $121.93 0
11:24 AM $121.93 Up $0.00 $122.04 $121.93 0
11:24 AM $121.93 Up $0.00 $122.04 $121.93 0
11:24 AM $121.93 Up $0.00 $122.04 $121.93 0
11:22 AM $122.13 Up $0.08 $122.13 $122.06 1,700
11:22 AM $122.13 Up $0.00 $122.13 $122.06 0
11:21 AM $122.05 Down $ -0.02 $122.13 $121.96 1,500
11:19 AM $122.07 Down $ -0.14 $122.20 $122.07 600
11:19 AM $122.07 Up $0.00 $122.20 $122.07 0
11:17 AM $122.21 Up $0.16 $122.21 $122.07 700
11:17 AM $122.21 Up $0.00 $122.21 $122.07 0
11:16 AM $122.05 Down $ -0.14 $122.05 $122.05 100
11:13 AM $122.19 Down $ -0.08 $122.23 $122.19 600
11:13 AM $122.19 Up $0.00 $122.23 $122.19 0
11:13 AM $122.19 Up $0.00 $122.23 $122.19 0
11:10 AM $122.27 Down $ -0.17 $122.40 $122.27 600
11:10 AM $122.27 Up $0.00 $122.40 $122.27 0
11:10 AM $122.27 Up $0.00 $122.40 $122.27 0
11:09 AM $122.44 Down $ -0.06 $122.50 $122.44 8,200
11:08 AM $122.50 Up $0.00 $122.50 $122.50 18,300
11:06 AM $122.50 Up $0.13 $122.50 $122.50 700
11:06 AM $122.50 Up $0.00 $122.50 $122.50 0
11:05 AM $122.37 Down $ -0.13 $122.50 $122.37 14,100
11:04 AM $122.50 Down $ -0.05 $122.50 $122.48 21,500
10:59 AM $122.55 Down $ -0.08 $122.55 $122.55 300
10:59 AM $122.55 Up $0.00 $122.55 $122.55 0
10:59 AM $122.55 Up $0.00 $122.55 $122.55 0
10:59 AM $122.55 Up $0.00 $122.55 $122.55 0
10:59 AM $122.55 Up $0.00 $122.55 $122.55 0
10:56 AM $122.63 Down $ -0.30 $122.81 $122.58 1,000
10:56 AM $122.63 Up $0.00 $122.81 $122.58 0
10:56 AM $122.63 Up $0.00 $122.81 $122.58 0
10:55 AM $122.93 Down $ -0.01 $122.93 $122.83 600
10:54 AM $122.94 Up $0.26 $122.94 $122.76 500
10:50 AM $122.68 Up $0.02 $122.77 $122.68 1,000
10:50 AM $122.68 Up $0.00 $122.77 $122.68 0
10:50 AM $122.68 Up $0.00 $122.77 $122.68 0
10:50 AM $122.68 Up $0.00 $122.77 $122.68 0
10:48 AM $122.66 Up $0.22 $122.66 $122.49 1,600
10:48 AM $122.66 Up $0.00 $122.66 $122.49 0
10:47 AM $122.44 Down $ -0.03 $122.48 $122.44 400
10:46 AM $122.48 Up $0.03 $122.53 $122.47 1,600
10:45 AM $122.44 Down $ -0.01 $122.44 $122.44 100
10:44 AM $122.45 Up $0.13 $122.45 $122.45 100
10:41 AM $122.32 Up $0.10 $122.32 $122.18 600
10:41 AM $122.32 Up $0.00 $122.32 $122.18 0
10:41 AM $122.32 Up $0.00 $122.32 $122.18 0
10:40 AM $122.22 Up $0.21 $122.22 $122.13 500
10:39 AM $122.01 Up $0.01 $122.01 $121.98 13,200
10:38 AM $122.00 Up $0.16 $122.00 $122.00 500
10:37 AM $121.84 Up $0.13 $121.84 $121.84 200
10:35 AM $121.71 Up $0.10 $121.71 $121.71 100
10:35 AM $121.71 Up $0.00 $121.71 $121.71 0
10:34 AM $121.61 Up $0.10 $121.61 $121.59 700
10:33 AM $121.51 Down $ -0.07 $121.58 $121.51 600
10:31 AM $121.58 Up $0.01 $121.58 $121.51 200
10:31 AM $121.58 Up $0.00 $121.58 $121.51 0
10:30 AM $121.57 Up $0.01 $121.57 $121.57 100
10:28 AM $121.56 Down $ -0.02 $121.56 $121.45 400
10:28 AM $121.56 Up $0.00 $121.56 $121.45 0
10:26 AM $121.58 Up $0.21 $121.58 $121.47 500
10:26 AM $121.58 Up $0.00 $121.58 $121.47 0
10:25 AM $121.37 Down $ -0.01 $121.37 $121.20 2,000
10:24 AM $121.38 Down $ -0.10 $121.43 $121.38 1,100
10:23 AM $121.48 Down $ -0.45 $121.70 $121.48 1,600
10:18 AM $121.93 Up $0.23 $121.93 $121.92 300
10:18 AM $121.93 Up $0.00 $121.93 $121.92 0
10:18 AM $121.93 Up $0.00 $121.93 $121.92 0
10:18 AM $121.93 Up $0.00 $121.93 $121.92 0
10:18 AM $121.93 Up $0.00 $121.93 $121.92 0
10:15 AM $121.70 Up $0.20 $121.70 $121.58 1,200
10:15 AM $121.70 Up $0.00 $121.70 $121.58 0
10:15 AM $121.70 Up $0.00 $121.70 $121.58 0
10:14 AM $121.50 Down $0.00 $121.50 $121.50 800
10:13 AM $121.51 Down $ -0.09 $121.51 $121.47 300
10:12 AM $121.60 Down $ -0.06 $121.63 $121.60 700
10:11 AM $121.66 Down $ -0.14 $121.72 $121.66 1,500
10:09 AM $121.80 Down $ -0.41 $122.13 $121.78 2,000
10:09 AM $121.80 Up $0.00 $122.13 $121.78 0
10:08 AM $122.21 Up $0.03 $122.21 $122.21 100
10:03 AM $122.18 Down $ -0.08 $122.33 $122.18 900
10:03 AM $122.18 Up $0.00 $122.33 $122.18 0
10:03 AM $122.18 Up $0.00 $122.33 $122.18 0
10:03 AM $122.18 Up $0.00 $122.33 $122.18 0
10:03 AM $122.18 Up $0.00 $122.33 $122.18 0
10:02 AM $122.26 Up $0.01 $122.26 $122.22 300
10:01 AM $122.25 Up $0.32 $122.25 $122.14 1,100
09:59 AM $121.93 Down $ -0.08 $122.19 $121.93 1,000
09:59 AM $121.93 Up $0.00 $122.19 $121.93 0
09:57 AM $122.01 Up $0.19 $122.01 $122.00 200
09:57 AM $122.01 Up $0.00 $122.01 $122.00 0
09:56 AM $121.82 Down $ -0.11 $121.95 $121.82 1,000
09:55 AM $121.93 Up $0.03 $121.93 $121.83 500
09:53 AM $121.90 Up $0.11 $121.90 $121.87 300
09:53 AM $121.90 Up $0.00 $121.90 $121.87 0
09:52 AM $121.79 Up $0.31 $121.79 $121.60 900
09:51 AM $121.48 Up $0.34 $121.48 $121.21 1,800
09:50 AM $121.15 Up $0.08 $121.15 $121.15 900
09:48 AM $121.06 Up $0.29 $121.06 $120.90 1,400
09:48 AM $121.06 Up $0.00 $121.06 $120.90 0
09:47 AM $120.77 Down $ -0.03 $120.78 $120.77 500
09:45 AM $120.80 Down $ -0.20 $120.84 $120.80 700
09:45 AM $120.80 Up $0.00 $120.84 $120.80 0
09:42 AM $121.00 Down $ -0.48 $121.00 $120.87 2,500
09:42 AM $121.00 Up $0.00 $121.00 $120.87 0
09:42 AM $121.00 Up $0.00 $121.00 $120.87 0
09:30 AM $121.48 Up $121.48 $121.48 $121.35 600
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
09:30 AM $121.48 Up $0.00 $121.48 $121.35 0
Previous close $0.00

One month history

Date Closing Opening High Low Volume
27-06-2025 $123.62 $122.67 $124.01 $121.64 510,300
26-06-2025 $120.87 $119.82 $120.96 $119.66 246,500
25-06-2025 $119.52 $120.85 $121.07 $119.36 259,500
24-06-2025 $124.00 $123.88 $124.51 $123.61 209,800
23-06-2025 $122.50 $122.28 $122.62 $120.50 262,500
20-06-2025 $121.02 $121.75 $121.92 $120.56 227,900
19-06-2025 $121.65 $121.89 $122.22 $121.50 53,800
18-06-2025 $121.62 $122.00 $122.12 $120.91 219,000
17-06-2025 $120.00 $122.78 $122.97 $119.76 165,600
16-06-2025 $123.87 $123.03 $124.83 $123.03 210,000
13-06-2025 $122.19 $124.13 $124.55 $122.06 285,400
12-06-2025 $124.50 $122.34 $124.61 $122.34 182,700
11-06-2025 $123.52 $123.83 $123.83 $122.85 144,900
10-06-2025 $125.52 $125.15 $126.38 $124.54 256,600
09-06-2025 $120.25 $119.97 $120.86 $119.52 199,500
06-06-2025 $120.07 $119.74 $120.42 $119.61 367,600
05-06-2025 $118.40 $119.62 $119.65 $117.91 177,700
04-06-2025 $119.50 $119.07 $120.19 $119.04 168,500
03-06-2025 $119.15 $118.89 $119.59 $118.81 166,500
02-06-2025 $116.44 $116.57 $117.10 $115.72 224,000
30-05-2025 $118.49 $117.83 $118.55 $117.31 432,100
29-05-2025 $119.64 $119.83 $120.56 $119.38 187,600
28-05-2025 $119.08 $119.65 $119.82 $118.62 181,700
27-05-2025 $119.14 $119.90 $120.64 $118.79 200,300
26-05-2025 $119.80 $120.30 $120.73 $119.62 68,200
23-05-2025 $118.78 $118.61 $119.38 $118.38 133,800
22-05-2025 $120.38 $121.15 $121.36 $120.33 99,600
21-05-2025 $121.38 $123.50 $123.74 $121.36 148,700
20-05-2025 $125.01 $126.87 $126.90 $124.43 149,500
16-05-2025 $126.25 $126.00 $126.83 $125.66 139,600
Graphs are not available, please refer to the detailed table
Back to top