Print

Quotes and Market Data

Find a quote

TFI INTERNATIONAL INC

127.93 Up 2.02 (1.58 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $125.91
  • Opening $126.21
  • Price Ask $126.10
  • Price Bid $126.10
  • Size Bid 20
  • Size Ask 2
  • Today High $128.45
  • Today Low $125.16
  • 52 Weeks High $219.57
  • 52 Weeks Low $102.57
  • Volume 238,875

Intraday history

Hour Last Change High Low Volume
04:00 PM $127.93 Down $ -0.02 $127.93 $127.93 26,300
03:59 PM $127.95 Down $ -0.13 $128.10 $127.91 11,500
03:58 PM $128.08 Down $ -0.05 $128.14 $128.08 1,200
03:57 PM $128.13 Down $ -0.05 $128.21 $128.08 2,400
03:56 PM $128.18 Down $ -0.21 $128.37 $128.18 2,400
03:55 PM $128.39 Up $0.01 $128.45 $128.37 2,300
03:54 PM $128.38 Up $0.14 $128.38 $128.30 1,300
03:52 PM $128.24 Down $ -0.04 $128.24 $128.24 100
03:52 PM $128.24 Up $0.00 $128.24 $128.24 0
03:51 PM $128.28 Down $ -0.12 $128.43 $128.27 3,900
03:50 PM $128.40 Up $0.01 $128.41 $128.40 700
03:49 PM $128.39 Up $0.05 $128.39 $128.37 600
03:48 PM $128.34 Up $0.05 $128.34 $128.29 600
03:47 PM $128.29 Up $0.04 $128.29 $128.26 900
03:46 PM $128.25 Up $0.04 $128.26 $128.24 700
03:45 PM $128.21 Up $0.00 $128.29 $128.21 700
03:44 PM $128.21 Up $0.01 $128.21 $128.21 200
03:42 PM $128.20 Up $0.00 $128.20 $128.09 1,600
03:42 PM $128.20 Up $0.00 $128.20 $128.09 0
03:41 PM $128.20 Up $0.01 $128.20 $128.19 600
03:40 PM $128.19 Up $0.05 $128.19 $128.19 100
03:39 PM $128.14 Down $ -0.04 $128.14 $128.11 1,600
03:37 PM $128.18 Up $0.07 $128.18 $128.18 300
03:37 PM $128.18 Up $0.00 $128.18 $128.18 0
03:36 PM $128.11 Down $ -0.17 $128.21 $128.11 1,300
03:34 PM $128.28 Up $0.01 $128.28 $128.28 100
03:34 PM $128.28 Up $0.00 $128.28 $128.28 0
03:33 PM $128.27 Up $0.00 $128.27 $128.27 200
03:32 PM $128.27 Up $0.10 $128.27 $128.22 600
03:31 PM $128.17 Up $0.02 $128.21 $128.17 400
03:30 PM $128.15 Down $ -0.13 $128.28 $128.15 1,800
03:29 PM $128.28 Up $0.04 $128.28 $128.16 1,500
03:28 PM $128.24 Up $0.08 $128.25 $128.17 900
03:26 PM $128.16 Up $0.11 $128.16 $128.16 500
03:26 PM $128.16 Up $0.00 $128.16 $128.16 0
03:24 PM $128.05 Down $ -0.05 $128.17 $128.05 600
03:24 PM $128.05 Up $0.00 $128.17 $128.05 0
03:23 PM $128.10 Up $0.07 $128.10 $128.10 200
03:22 PM $128.03 Down $ -0.06 $128.03 $128.03 100
03:21 PM $128.09 Up $0.15 $128.09 $127.97 1,400
03:20 PM $127.94 Down $ -0.01 $127.94 $127.94 400
03:19 PM $127.95 Up $0.02 $128.03 $127.91 1,100
03:18 PM $127.93 Up $0.19 $127.93 $127.75 600
03:17 PM $127.74 Up $0.08 $127.74 $127.67 600
03:16 PM $127.66 Down $ -0.08 $127.68 $127.61 900
03:15 PM $127.74 Up $0.04 $127.75 $127.67 1,000
03:14 PM $127.70 Down $ -0.09 $127.76 $127.66 1,200
03:13 PM $127.79 Up $0.10 $127.79 $127.74 400
03:12 PM $127.69 Up $0.04 $127.69 $127.68 400
03:11 PM $127.65 Up $0.06 $127.65 $127.65 300
03:10 PM $127.59 Down $ -0.03 $127.62 $127.59 400
03:09 PM $127.62 Down $ -0.06 $127.74 $127.58 2,600
03:08 PM $127.68 Down $ -0.04 $127.68 $127.63 1,700
03:07 PM $127.72 Up $0.03 $127.72 $127.71 400
03:05 PM $127.69 Up $0.01 $127.69 $127.62 3,000
03:05 PM $127.69 Up $0.00 $127.69 $127.62 0
03:03 PM $127.68 Up $0.05 $127.68 $127.63 2,100
03:03 PM $127.68 Up $0.00 $127.68 $127.63 0
03:02 PM $127.63 Up $0.08 $127.63 $127.56 1,000
03:01 PM $127.55 Up $0.00 $127.55 $127.55 600
02:59 PM $127.55 Down $ -0.06 $127.56 $127.55 600
02:59 PM $127.55 Up $0.00 $127.56 $127.55 0
02:58 PM $127.61 Up $0.13 $127.61 $127.54 800
02:57 PM $127.48 Up $0.00 $127.50 $127.48 500
02:56 PM $127.48 Down $ -0.01 $127.51 $127.45 1,600
02:55 PM $127.49 Up $0.02 $127.49 $127.49 100
02:53 PM $127.47 Up $0.11 $127.47 $127.42 300
02:53 PM $127.47 Up $0.00 $127.47 $127.42 0
02:52 PM $127.36 Up $0.05 $127.37 $127.36 500
02:50 PM $127.31 Up $0.02 $127.31 $127.25 600
02:50 PM $127.31 Up $0.00 $127.31 $127.25 0
02:49 PM $127.29 Down $ -0.17 $127.40 $127.29 1,400
02:44 PM $127.46 Down $ -0.12 $127.50 $127.46 700
02:44 PM $127.46 Up $0.00 $127.50 $127.46 0
02:44 PM $127.46 Up $0.00 $127.50 $127.46 0
02:44 PM $127.46 Up $0.00 $127.50 $127.46 0
02:44 PM $127.46 Up $0.00 $127.50 $127.46 0
02:43 PM $127.58 Down $ -0.10 $127.63 $127.58 800
02:41 PM $127.68 Up $0.00 $127.68 $127.68 300
02:41 PM $127.68 Up $0.00 $127.68 $127.68 0
02:40 PM $127.68 Down $ -0.02 $127.78 $127.68 1,500
02:39 PM $127.70 Down $ -0.04 $127.76 $127.70 600
02:38 PM $127.74 Down $ -0.01 $127.74 $127.74 100
02:36 PM $127.75 Up $0.07 $127.75 $127.74 300
02:36 PM $127.75 Up $0.00 $127.75 $127.74 0
02:35 PM $127.68 Up $0.18 $127.68 $127.56 1,700
02:30 PM $127.50 Down $ -0.01 $127.50 $127.50 100
02:30 PM $127.50 Up $0.00 $127.50 $127.50 0
02:30 PM $127.50 Up $0.00 $127.50 $127.50 0
02:30 PM $127.50 Up $0.00 $127.50 $127.50 0
02:30 PM $127.50 Up $0.00 $127.50 $127.50 0
02:28 PM $127.51 Down $ -0.10 $127.59 $127.51 700
02:28 PM $127.51 Up $0.00 $127.59 $127.51 0
02:26 PM $127.61 Down $ -0.10 $127.68 $127.61 700
02:26 PM $127.61 Up $0.00 $127.68 $127.61 0
02:25 PM $127.71 Down $ -0.16 $127.84 $127.71 700
02:23 PM $127.87 Down $ -0.05 $127.87 $127.87 100
02:23 PM $127.87 Up $0.00 $127.87 $127.87 0
02:22 PM $127.92 Up $0.14 $127.92 $127.80 600
02:21 PM $127.78 Up $0.03 $127.78 $127.66 1,000
02:20 PM $127.75 Down $ -0.14 $127.84 $127.75 1,500
02:19 PM $127.89 Up $0.08 $127.89 $127.89 200
02:16 PM $127.81 Down $ -0.01 $127.85 $127.81 700
02:16 PM $127.81 Up $0.00 $127.85 $127.81 0
02:16 PM $127.81 Up $0.00 $127.85 $127.81 0
02:14 PM $127.82 Down $ -0.04 $127.82 $127.82 200
02:14 PM $127.82 Up $0.00 $127.82 $127.82 0
02:13 PM $127.86 Down $ -0.02 $127.93 $127.86 2,700
02:11 PM $127.88 Down $ -0.04 $127.89 $127.88 500
02:11 PM $127.88 Up $0.00 $127.89 $127.88 0
02:07 PM $127.92 Up $0.06 $127.92 $127.92 400
02:07 PM $127.92 Up $0.00 $127.92 $127.92 0
02:07 PM $127.92 Up $0.00 $127.92 $127.92 0
02:07 PM $127.92 Up $0.00 $127.92 $127.92 0
02:05 PM $127.86 Up $0.08 $127.86 $127.85 400
02:05 PM $127.86 Up $0.00 $127.86 $127.85 0
02:04 PM $127.78 Down $ -0.31 $128.01 $127.78 1,800
02:01 PM $128.09 Up $0.04 $128.09 $128.09 200
02:01 PM $128.09 Up $0.00 $128.09 $128.09 0
02:01 PM $128.09 Up $0.00 $128.09 $128.09 0
02:00 PM $128.05 Up $0.08 $128.05 $128.04 300
01:59 PM $127.97 Down $ -0.02 $127.98 $127.97 300
01:58 PM $127.99 Up $0.00 $127.99 $127.99 400
01:56 PM $127.99 Down $ -0.04 $127.99 $127.99 100
01:56 PM $127.99 Up $0.00 $127.99 $127.99 0
01:55 PM $128.03 Down $ -0.14 $128.03 $128.03 500
01:54 PM $128.17 Down $ -0.08 $128.24 $128.11 1,700
01:53 PM $128.25 Up $0.04 $128.25 $128.16 1,200
01:47 PM $128.21 Up $0.01 $128.21 $128.21 100
01:47 PM $128.21 Up $0.00 $128.21 $128.21 0
01:47 PM $128.21 Up $0.00 $128.21 $128.21 0
01:47 PM $128.21 Up $0.00 $128.21 $128.21 0
01:47 PM $128.21 Up $0.00 $128.21 $128.21 0
01:47 PM $128.21 Up $0.00 $128.21 $128.21 0
01:46 PM $128.20 Up $0.00 $128.20 $128.20 100
01:44 PM $128.20 Down $ -0.01 $128.20 $128.20 100
01:44 PM $128.20 Up $0.00 $128.20 $128.20 0
01:43 PM $128.21 Up $0.05 $128.21 $128.15 400
01:40 PM $128.16 Up $0.06 $128.16 $128.15 200
01:40 PM $128.16 Up $0.00 $128.16 $128.15 0
01:40 PM $128.16 Up $0.00 $128.16 $128.15 0
01:39 PM $128.10 Up $0.03 $128.10 $128.10 100
01:38 PM $128.07 Up $0.08 $128.07 $128.07 100
01:37 PM $127.99 Up $0.23 $128.04 $127.75 1,300
01:35 PM $127.76 Up $0.08 $127.76 $127.76 100
01:35 PM $127.76 Up $0.00 $127.76 $127.76 0
01:32 PM $127.68 Down $ -0.21 $127.82 $127.68 900
01:32 PM $127.68 Up $0.00 $127.82 $127.68 0
01:32 PM $127.68 Up $0.00 $127.82 $127.68 0
01:26 PM $127.89 Down $ -0.14 $128.03 $127.89 3,700
01:26 PM $127.89 Up $0.00 $128.03 $127.89 0
01:26 PM $127.89 Up $0.00 $128.03 $127.89 0
01:26 PM $127.89 Up $0.00 $128.03 $127.89 0
01:26 PM $127.89 Up $0.00 $128.03 $127.89 0
01:26 PM $127.89 Up $0.00 $128.03 $127.89 0
01:23 PM $128.03 Up $0.00 $128.14 $128.03 600
01:23 PM $128.03 Up $0.00 $128.14 $128.03 0
01:23 PM $128.03 Up $0.00 $128.14 $128.03 0
01:18 PM $128.03 Up $0.10 $128.03 $128.02 500
01:18 PM $128.03 Up $0.00 $128.03 $128.02 0
01:18 PM $128.03 Up $0.00 $128.03 $128.02 0
01:18 PM $128.03 Up $0.00 $128.03 $128.02 0
01:18 PM $128.03 Up $0.00 $128.03 $128.02 0
01:17 PM $127.93 Up $0.01 $127.93 $127.93 100
01:16 PM $127.92 Down $ -0.08 $127.95 $127.92 2,500
01:14 PM $128.00 Up $0.22 $128.00 $127.90 800
01:14 PM $128.00 Up $0.00 $128.00 $127.90 0
01:12 PM $127.79 Up $0.08 $127.79 $127.79 100
01:12 PM $127.79 Up $0.00 $127.79 $127.79 0
01:09 PM $127.70 Up $0.05 $127.70 $127.70 100
01:09 PM $127.70 Up $0.00 $127.70 $127.70 0
01:09 PM $127.70 Up $0.00 $127.70 $127.70 0
01:07 PM $127.65 Up $0.06 $127.65 $127.60 500
01:07 PM $127.65 Up $0.00 $127.65 $127.60 0
01:05 PM $127.59 Up $0.07 $127.59 $127.59 100
01:05 PM $127.59 Up $0.00 $127.59 $127.59 0
01:03 PM $127.52 Up $0.16 $127.52 $127.51 200
01:03 PM $127.52 Up $0.00 $127.52 $127.51 0
01:02 PM $127.36 Down $ -0.01 $127.36 $127.36 400
01:01 PM $127.37 Down $ -0.05 $127.42 $127.37 800
12:59 PM $127.42 Down $ -0.03 $127.45 $127.42 500
12:59 PM $127.42 Up $0.00 $127.45 $127.42 0
12:58 PM $127.45 Up $0.02 $127.45 $127.45 300
12:57 PM $127.43 Down $ -0.11 $127.50 $127.43 700
12:56 PM $127.54 Down $ -0.06 $127.54 $127.54 100
12:55 PM $127.60 Up $0.15 $127.60 $127.50 900
12:52 PM $127.45 Up $0.17 $127.45 $127.40 200
12:52 PM $127.45 Up $0.00 $127.45 $127.40 0
12:52 PM $127.45 Up $0.00 $127.45 $127.40 0
12:51 PM $127.28 Down $ -0.04 $127.28 $127.28 200
12:48 PM $127.32 Up $0.15 $127.32 $127.28 900
12:48 PM $127.32 Up $0.00 $127.32 $127.28 0
12:48 PM $127.32 Up $0.00 $127.32 $127.28 0
12:47 PM $127.17 Up $0.04 $127.17 $127.17 100
12:46 PM $127.13 Down $ -0.07 $127.21 $127.13 1,300
12:44 PM $127.20 Up $0.01 $127.27 $127.20 500
12:44 PM $127.20 Up $0.00 $127.27 $127.20 0
12:42 PM $127.19 Down $ -0.05 $127.27 $127.19 600
12:42 PM $127.19 Up $0.00 $127.27 $127.19 0
12:41 PM $127.24 Up $0.04 $127.24 $127.18 1,400
12:40 PM $127.20 Up $0.01 $127.20 $127.18 600
12:37 PM $127.19 Up $0.12 $127.19 $127.19 200
12:37 PM $127.19 Up $0.00 $127.19 $127.19 0
12:37 PM $127.19 Up $0.00 $127.19 $127.19 0
12:36 PM $127.07 Up $0.01 $127.07 $127.07 100
12:35 PM $127.06 Up $0.14 $127.06 $126.99 400
12:34 PM $126.92 Down $ -0.01 $126.92 $126.86 900
12:30 PM $126.93 Up $0.08 $126.93 $126.89 300
12:30 PM $126.93 Up $0.00 $126.93 $126.89 0
12:30 PM $126.93 Up $0.00 $126.93 $126.89 0
12:30 PM $126.93 Up $0.00 $126.93 $126.89 0
12:29 PM $126.85 Up $0.00 $126.86 $126.81 1,100
12:26 PM $126.85 Up $0.01 $126.93 $126.85 800
12:26 PM $126.85 Up $0.00 $126.93 $126.85 0
12:26 PM $126.85 Up $0.00 $126.93 $126.85 0
12:23 PM $126.84 Up $0.01 $126.84 $126.84 200
12:23 PM $126.84 Up $0.00 $126.84 $126.84 0
12:23 PM $126.84 Up $0.00 $126.84 $126.84 0
12:22 PM $126.83 Up $0.01 $126.83 $126.83 100
12:21 PM $126.82 Down $ -0.23 $126.98 $126.82 2,300
12:18 PM $127.05 Up $0.03 $127.05 $127.05 300
12:18 PM $127.05 Up $0.00 $127.05 $127.05 0
12:18 PM $127.05 Up $0.00 $127.05 $127.05 0
12:14 PM $127.02 Up $0.10 $127.02 $126.98 700
12:14 PM $127.02 Up $0.00 $127.02 $126.98 0
12:14 PM $127.02 Up $0.00 $127.02 $126.98 0
12:14 PM $127.02 Up $0.00 $127.02 $126.98 0
12:13 PM $126.92 Up $0.07 $126.92 $126.87 600
12:11 PM $126.85 Down $ -0.14 $126.89 $126.85 500
12:11 PM $126.85 Up $0.00 $126.89 $126.85 0
12:10 PM $126.99 Up $0.20 $126.99 $126.90 500
12:07 PM $126.79 Up $0.06 $126.79 $126.70 300
12:07 PM $126.79 Up $0.00 $126.79 $126.70 0
12:07 PM $126.79 Up $0.00 $126.79 $126.70 0
12:04 PM $126.73 Up $0.01 $126.73 $126.73 300
12:04 PM $126.73 Up $0.00 $126.73 $126.73 0
12:04 PM $126.73 Up $0.00 $126.73 $126.73 0
12:03 PM $126.72 Up $0.08 $126.72 $126.68 1,300
12:00 PM $126.64 Down $ -0.14 $126.64 $126.62 200
12:00 PM $126.64 Up $0.00 $126.64 $126.62 0
12:00 PM $126.64 Up $0.00 $126.64 $126.62 0
11:59 AM $126.78 Up $0.21 $126.78 $126.59 600
11:58 AM $126.57 Up $0.14 $126.61 $126.43 2,900
11:56 AM $126.43 Down $ -0.10 $126.49 $126.43 600
11:56 AM $126.43 Up $0.00 $126.49 $126.43 0
11:55 AM $126.53 Up $0.06 $126.53 $126.53 200
11:54 AM $126.47 Up $0.01 $126.47 $126.41 500
11:53 AM $126.46 Up $0.04 $126.46 $126.46 100
11:52 AM $126.42 Up $0.00 $126.42 $126.42 200
11:48 AM $126.42 Down $ -0.15 $126.42 $126.42 100
11:48 AM $126.42 Up $0.00 $126.42 $126.42 0
11:48 AM $126.42 Up $0.00 $126.42 $126.42 0
11:48 AM $126.42 Up $0.00 $126.42 $126.42 0
11:47 AM $126.57 Down $ -0.08 $126.67 $126.49 2,400
11:42 AM $126.65 Up $0.14 $126.65 $126.65 100
11:42 AM $126.65 Up $0.00 $126.65 $126.65 0
11:42 AM $126.65 Up $0.00 $126.65 $126.65 0
11:42 AM $126.65 Up $0.00 $126.65 $126.65 0
11:42 AM $126.65 Up $0.00 $126.65 $126.65 0
11:39 AM $126.51 Up $0.29 $126.58 $126.39 1,200
11:39 AM $126.51 Up $0.00 $126.58 $126.39 0
11:39 AM $126.51 Up $0.00 $126.58 $126.39 0
11:38 AM $126.22 Down $ -0.13 $126.22 $126.22 400
11:36 AM $126.35 Up $0.13 $126.35 $126.35 200
11:36 AM $126.35 Up $0.00 $126.35 $126.35 0
11:32 AM $126.22 Up $0.02 $126.22 $126.22 200
11:32 AM $126.22 Up $0.00 $126.22 $126.22 0
11:32 AM $126.22 Up $0.00 $126.22 $126.22 0
11:32 AM $126.22 Up $0.00 $126.22 $126.22 0
11:31 AM $126.20 Up $0.14 $126.20 $126.15 400
11:30 AM $126.06 Down $ -0.09 $126.06 $126.06 900
11:29 AM $126.15 Up $0.18 $126.15 $125.99 1,200
11:27 AM $125.97 Up $0.09 $125.97 $125.91 300
11:27 AM $125.97 Up $0.00 $125.97 $125.91 0
11:25 AM $125.88 Up $0.07 $125.88 $125.83 200
11:25 AM $125.88 Up $0.00 $125.88 $125.83 0
11:21 AM $125.81 Up $0.16 $125.81 $125.81 100
11:21 AM $125.81 Up $0.00 $125.81 $125.81 0
11:21 AM $125.81 Up $0.00 $125.81 $125.81 0
11:21 AM $125.81 Up $0.00 $125.81 $125.81 0
11:18 AM $125.65 Down $ -0.15 $125.65 $125.65 100
11:18 AM $125.65 Up $0.00 $125.65 $125.65 0
11:18 AM $125.65 Up $0.00 $125.65 $125.65 0
11:13 AM $125.80 Down $ -0.14 $125.80 $125.80 200
11:13 AM $125.80 Up $0.00 $125.80 $125.80 0
11:13 AM $125.80 Up $0.00 $125.80 $125.80 0
11:13 AM $125.80 Up $0.00 $125.80 $125.80 0
11:13 AM $125.80 Up $0.00 $125.80 $125.80 0
11:10 AM $125.94 Down $ -0.22 $126.09 $125.94 1,800
11:10 AM $125.94 Up $0.00 $126.09 $125.94 0
11:10 AM $125.94 Up $0.00 $126.09 $125.94 0
11:09 AM $126.16 Up $0.02 $126.16 $126.10 600
11:02 AM $126.14 Up $0.14 $126.14 $126.10 300
11:02 AM $126.14 Up $0.00 $126.14 $126.10 0
11:02 AM $126.14 Up $0.00 $126.14 $126.10 0
11:02 AM $126.14 Up $0.00 $126.14 $126.10 0
11:02 AM $126.14 Up $0.00 $126.14 $126.10 0
11:02 AM $126.14 Up $0.00 $126.14 $126.10 0
11:02 AM $126.14 Up $0.00 $126.14 $126.10 0
10:58 AM $126.00 Down $ -0.05 $126.00 $126.00 500
10:58 AM $126.00 Up $0.00 $126.00 $126.00 0
10:58 AM $126.00 Up $0.00 $126.00 $126.00 0
10:58 AM $126.00 Up $0.00 $126.00 $126.00 0
10:56 AM $126.05 Up $0.05 $126.05 $126.00 1,900
10:56 AM $126.05 Up $0.00 $126.05 $126.00 0
10:55 AM $126.00 Down $ -0.05 $126.00 $126.00 2,200
10:54 AM $126.05 Down $ -0.04 $126.06 $126.05 400
10:53 AM $126.09 Down $ -0.21 $126.17 $126.09 500
10:50 AM $126.30 Down $ -0.01 $126.32 $126.30 300
10:50 AM $126.30 Up $0.00 $126.32 $126.30 0
10:50 AM $126.30 Up $0.00 $126.32 $126.30 0
10:48 AM $126.31 Up $0.11 $126.32 $126.24 800
10:48 AM $126.31 Up $0.00 $126.32 $126.24 0
10:47 AM $126.21 Down $ -0.03 $126.21 $126.21 100
10:45 AM $126.24 Down $ -0.09 $126.28 $126.24 400
10:45 AM $126.24 Up $0.00 $126.28 $126.24 0
10:44 AM $126.33 Down $ -0.03 $126.36 $126.33 400
10:43 AM $126.36 Down $ -0.05 $126.36 $126.27 200
10:41 AM $126.41 Down $ -0.01 $126.41 $126.41 300
10:41 AM $126.41 Up $0.00 $126.41 $126.41 0
10:40 AM $126.42 Down $ -0.06 $126.42 $126.42 100
10:39 AM $126.48 Down $ -0.05 $126.53 $126.48 1,400
10:38 AM $126.53 Up $0.00 $126.59 $126.53 1,000
10:36 AM $126.53 Down $ -0.01 $126.68 $126.42 1,400
10:36 AM $126.53 Up $0.00 $126.68 $126.42 0
10:34 AM $126.54 Up $0.02 $126.54 $126.52 900
10:34 AM $126.54 Up $0.00 $126.54 $126.52 0
10:33 AM $126.52 Up $0.07 $126.52 $126.52 200
10:32 AM $126.45 Up $0.22 $126.45 $126.38 700
10:31 AM $126.23 Down $ -0.25 $126.36 $126.23 1,100
10:29 AM $126.48 Down $ -0.11 $126.68 $126.41 4,000
10:29 AM $126.48 Up $0.00 $126.68 $126.41 0
10:28 AM $126.59 Down $ -0.03 $126.65 $126.59 500
10:27 AM $126.62 Up $0.00 $126.65 $126.62 200
10:26 AM $126.62 Down $ -0.13 $126.75 $126.61 1,300
10:24 AM $126.75 Up $0.13 $126.75 $126.75 100
10:24 AM $126.75 Up $0.00 $126.75 $126.75 0
10:21 AM $126.62 Down $ -0.01 $126.63 $126.62 300
10:21 AM $126.62 Up $0.00 $126.63 $126.62 0
10:21 AM $126.62 Up $0.00 $126.63 $126.62 0
10:19 AM $126.63 Down $ -0.04 $126.79 $126.63 200
10:19 AM $126.63 Up $0.00 $126.79 $126.63 0
10:18 AM $126.67 Up $0.01 $126.69 $126.60 1,100
10:16 AM $126.66 Down $ -0.05 $126.76 $126.66 600
10:16 AM $126.66 Up $0.00 $126.76 $126.66 0
10:15 AM $126.71 Down $ -0.15 $126.86 $126.71 300
10:14 AM $126.86 Up $0.08 $126.86 $126.86 200
10:13 AM $126.78 Up $0.25 $126.78 $126.59 700
10:12 AM $126.53 Up $0.07 $126.55 $126.45 900
10:11 AM $126.46 Down $ -0.11 $126.46 $126.46 200
10:10 AM $126.57 Up $0.45 $126.57 $126.21 1,000
10:09 AM $126.12 Up $0.12 $126.12 $126.11 400
10:08 AM $126.00 Down $ -0.14 $126.00 $126.00 2,100
10:07 AM $126.14 Down $ -0.17 $126.17 $126.14 700
10:06 AM $126.31 Down $ -0.05 $126.32 $126.31 500
10:05 AM $126.36 Up $0.23 $126.36 $126.21 600
10:04 AM $126.13 Up $0.00 $126.14 $126.13 600
10:03 AM $126.13 Up $0.12 $126.13 $125.99 600
10:02 AM $126.01 Down $ -0.05 $126.07 $125.94 6,700
10:01 AM $126.06 Up $0.20 $126.06 $125.92 1,100
10:00 AM $125.86 Down $ -0.16 $126.12 $125.86 5,600
09:59 AM $126.02 Up $0.01 $126.02 $126.02 100
09:57 AM $126.01 Down $ -0.13 $126.01 $126.01 100
09:57 AM $126.01 Up $0.00 $126.01 $126.01 0
09:56 AM $126.14 Down $ -0.31 $126.26 $126.14 1,300
09:54 AM $126.45 Down $ -0.05 $126.62 $126.39 3,300
09:54 AM $126.45 Up $0.00 $126.62 $126.39 0
09:52 AM $126.50 Up $0.13 $126.50 $126.46 400
09:52 AM $126.50 Up $0.00 $126.50 $126.46 0
09:50 AM $126.37 Up $0.19 $126.37 $126.29 600
09:50 AM $126.37 Up $0.00 $126.37 $126.29 0
09:49 AM $126.18 Up $0.46 $126.18 $126.00 4,700
09:48 AM $125.72 Down $ -0.34 $126.05 $125.72 3,300
09:47 AM $126.06 Up $0.01 $126.07 $126.06 200
09:46 AM $126.05 Down $ -0.01 $126.07 $126.04 2,500
09:45 AM $126.06 Up $0.02 $126.06 $126.06 100
09:42 AM $126.04 Down $ -0.41 $126.05 $126.02 700
09:42 AM $126.04 Up $0.00 $126.05 $126.02 0
09:42 AM $126.04 Up $0.00 $126.05 $126.02 0
09:34 AM $126.45 Up $0.98 $126.45 $125.96 900
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:34 AM $126.45 Up $0.00 $126.45 $125.96 0
09:33 AM $125.47 Up $0.30 $125.47 $125.16 900
09:31 AM $125.17 Down $ -1.04 $125.22 $125.17 1,300
09:31 AM $125.17 Up $0.00 $125.22 $125.17 0
09:30 AM $126.21 Up $0.30 $126.21 $126.21 700
Previous close $125.91

One month history

Date Closing Opening High Low Volume
09-07-2025 $127.93 $126.62 $128.45 $126.62 150,900
08-07-2025 $125.91 $126.95 $126.95 $125.46 97,800
07-07-2025 $124.39 $125.52 $125.84 $124.06 138,100
04-07-2025 $127.38 $127.55 $128.12 $127.25 36,600
03-07-2025 $127.61 $127.69 $127.94 $126.82 75,500
02-07-2025 $127.94 $128.08 $128.74 $127.14 179,800
30-06-2025 $122.24 $122.12 $122.84 $121.44 155,600
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
Graphs are not available, please refer to the detailed table
Back to top