Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
129.57 Down -1.50 (-1.16 %)
Delayed : 2025/09/13 17:00:00
- Previous close $131.07
- Opening $131.05
- Price Ask $128.10
- Price Bid $128.10
- Size Bid 1
- Size Ask 1
- Today High $131.05
- Today Low $128.41
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 129,761
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $129.57 | Up $0.01 | $129.57 | $129.57 | 25,600 |
| 03:59 PM | $129.56 | Down $ -0.17 | $129.73 | $129.56 | 3,700 |
| 03:58 PM | $129.73 | Up $0.05 | $129.74 | $129.63 | 800 |
| 03:57 PM | $129.68 | Down $ -0.08 | $129.84 | $129.68 | 500 |
| 03:55 PM | $129.76 | Down $ -0.27 | $130.08 | $129.76 | 2,000 |
| 03:55 PM | $129.76 | Up $0.00 | $130.08 | $129.76 | 0 |
| 03:54 PM | $130.03 | Up $0.05 | $130.03 | $129.97 | 1,500 |
| 03:53 PM | $129.98 | Up $0.07 | $129.98 | $129.93 | 500 |
| 03:52 PM | $129.91 | Up $0.10 | $129.91 | $129.79 | 1,600 |
| 03:51 PM | $129.81 | Up $0.00 | $129.81 | $129.81 | 100 |
| 03:50 PM | $129.81 | Up $0.02 | $129.94 | $129.63 | 3,000 |
| 03:49 PM | $129.79 | Up $0.07 | $129.79 | $129.71 | 900 |
| 03:46 PM | $129.72 | Up $0.10 | $129.72 | $129.68 | 300 |
| 03:46 PM | $129.72 | Up $0.00 | $129.72 | $129.68 | 0 |
| 03:46 PM | $129.72 | Up $0.00 | $129.72 | $129.68 | 0 |
| 03:45 PM | $129.62 | Up $0.04 | $129.62 | $129.62 | 100 |
| 03:44 PM | $129.58 | Up $0.06 | $129.59 | $129.58 | 200 |
| 03:43 PM | $129.52 | Up $0.01 | $129.52 | $129.51 | 400 |
| 03:41 PM | $129.51 | Down $ -0.01 | $129.51 | $129.51 | 300 |
| 03:41 PM | $129.51 | Up $0.00 | $129.51 | $129.51 | 0 |
| 03:40 PM | $129.52 | Down $ -0.08 | $129.52 | $129.52 | 100 |
| 03:39 PM | $129.60 | Down $ -0.20 | $129.84 | $129.58 | 1,500 |
| 03:37 PM | $129.80 | Down $ -0.11 | $129.89 | $129.80 | 800 |
| 03:37 PM | $129.80 | Up $0.00 | $129.89 | $129.80 | 0 |
| 03:35 PM | $129.91 | Up $0.03 | $129.91 | $129.86 | 1,000 |
| 03:35 PM | $129.91 | Up $0.00 | $129.91 | $129.86 | 0 |
| 03:34 PM | $129.88 | Up $0.01 | $129.88 | $129.87 | 800 |
| 03:33 PM | $129.87 | Up $0.00 | $129.87 | $129.87 | 200 |
| 03:32 PM | $129.87 | Down $ -0.10 | $129.88 | $129.87 | 1,200 |
| 03:30 PM | $129.97 | Down $ -0.02 | $129.99 | $129.97 | 300 |
| 03:30 PM | $129.97 | Up $0.00 | $129.99 | $129.97 | 0 |
| 03:29 PM | $129.99 | Up $0.06 | $130.03 | $129.88 | 2,700 |
| 03:24 PM | $129.93 | Down $ -0.13 | $129.93 | $129.93 | 100 |
| 03:24 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 03:24 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 03:24 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 03:24 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 03:22 PM | $130.06 | Down $ -0.04 | $130.07 | $130.06 | 300 |
| 03:22 PM | $130.06 | Up $0.00 | $130.07 | $130.06 | 0 |
| 03:21 PM | $130.10 | Down $ -0.02 | $130.10 | $130.10 | 200 |
| 03:19 PM | $130.12 | Down $ -0.01 | $130.15 | $130.09 | 500 |
| 03:19 PM | $130.12 | Up $0.00 | $130.15 | $130.09 | 0 |
| 03:15 PM | $130.13 | Down $ -0.06 | $130.14 | $130.13 | 400 |
| 03:15 PM | $130.13 | Up $0.00 | $130.14 | $130.13 | 0 |
| 03:15 PM | $130.13 | Up $0.00 | $130.14 | $130.13 | 0 |
| 03:15 PM | $130.13 | Up $0.00 | $130.14 | $130.13 | 0 |
| 03:13 PM | $130.19 | Up $0.06 | $130.19 | $130.10 | 2,700 |
| 03:13 PM | $130.19 | Up $0.00 | $130.19 | $130.10 | 0 |
| 03:12 PM | $130.13 | Up $0.01 | $130.17 | $130.13 | 600 |
| 03:11 PM | $130.12 | Up $0.09 | $130.12 | $130.09 | 300 |
| 03:10 PM | $130.03 | Down $ -0.02 | $130.14 | $130.03 | 500 |
| 03:09 PM | $130.05 | Up $0.12 | $130.05 | $130.05 | 100 |
| 03:06 PM | $129.93 | Down $ -0.11 | $130.03 | $129.93 | 200 |
| 03:06 PM | $129.93 | Up $0.00 | $130.03 | $129.93 | 0 |
| 03:06 PM | $129.93 | Up $0.00 | $130.03 | $129.93 | 0 |
| 03:05 PM | $130.04 | Up $0.16 | $130.04 | $129.84 | 1,000 |
| 03:04 PM | $129.88 | Up $0.07 | $129.89 | $129.88 | 300 |
| 03:00 PM | $129.81 | Down $ -0.05 | $129.87 | $129.81 | 700 |
| 03:00 PM | $129.81 | Up $0.00 | $129.87 | $129.81 | 0 |
| 03:00 PM | $129.81 | Up $0.00 | $129.87 | $129.81 | 0 |
| 03:00 PM | $129.81 | Up $0.00 | $129.87 | $129.81 | 0 |
| 02:59 PM | $129.86 | Down $ -0.05 | $129.91 | $129.83 | 1,100 |
| 02:57 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 300 |
| 02:57 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 0 |
| 02:55 PM | $129.91 | Down $ -0.11 | $129.91 | $129.91 | 400 |
| 02:55 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 0 |
| 02:53 PM | $130.02 | Down $ -0.03 | $130.05 | $130.02 | 1,200 |
| 02:53 PM | $130.02 | Up $0.00 | $130.05 | $130.02 | 0 |
| 02:51 PM | $130.05 | Up $0.07 | $130.05 | $130.05 | 100 |
| 02:51 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 02:49 PM | $129.98 | Up $0.10 | $130.01 | $129.83 | 1,200 |
| 02:49 PM | $129.98 | Up $0.00 | $130.01 | $129.83 | 0 |
| 02:48 PM | $129.88 | Up $0.00 | $129.88 | $129.88 | 100 |
| 02:47 PM | $129.88 | Up $0.07 | $129.92 | $129.88 | 500 |
| 02:44 PM | $129.81 | Down $ -0.02 | $129.81 | $129.81 | 100 |
| 02:44 PM | $129.81 | Up $0.00 | $129.81 | $129.81 | 0 |
| 02:44 PM | $129.81 | Up $0.00 | $129.81 | $129.81 | 0 |
| 02:43 PM | $129.83 | Down $ -0.11 | $129.88 | $129.83 | 500 |
| 02:42 PM | $129.94 | Up $0.05 | $129.94 | $129.93 | 300 |
| 02:38 PM | $129.89 | Down $ -0.09 | $129.90 | $129.89 | 400 |
| 02:38 PM | $129.89 | Up $0.00 | $129.90 | $129.89 | 0 |
| 02:38 PM | $129.89 | Up $0.00 | $129.90 | $129.89 | 0 |
| 02:38 PM | $129.89 | Up $0.00 | $129.90 | $129.89 | 0 |
| 02:37 PM | $129.98 | Down $ -0.04 | $130.00 | $129.98 | 300 |
| 02:36 PM | $130.02 | Up $0.03 | $130.04 | $130.02 | 200 |
| 02:35 PM | $129.99 | Down $ -0.11 | $130.16 | $129.99 | 800 |
| 02:31 PM | $130.10 | Down $ -0.02 | $130.11 | $130.10 | 600 |
| 02:31 PM | $130.10 | Up $0.00 | $130.11 | $130.10 | 0 |
| 02:31 PM | $130.10 | Up $0.00 | $130.11 | $130.10 | 0 |
| 02:31 PM | $130.10 | Up $0.00 | $130.11 | $130.10 | 0 |
| 02:29 PM | $130.12 | Up $0.13 | $130.16 | $130.10 | 700 |
| 02:29 PM | $130.12 | Up $0.00 | $130.16 | $130.10 | 0 |
| 02:26 PM | $129.99 | Up $0.03 | $130.01 | $129.97 | 300 |
| 02:26 PM | $129.99 | Up $0.00 | $130.01 | $129.97 | 0 |
| 02:26 PM | $129.99 | Up $0.00 | $130.01 | $129.97 | 0 |
| 02:20 PM | $129.96 | Up $0.09 | $129.96 | $129.96 | 200 |
| 02:20 PM | $129.96 | Up $0.00 | $129.96 | $129.96 | 0 |
| 02:20 PM | $129.96 | Up $0.00 | $129.96 | $129.96 | 0 |
| 02:20 PM | $129.96 | Up $0.00 | $129.96 | $129.96 | 0 |
| 02:20 PM | $129.96 | Up $0.00 | $129.96 | $129.96 | 0 |
| 02:20 PM | $129.96 | Up $0.00 | $129.96 | $129.96 | 0 |
| 02:18 PM | $129.87 | Down $ -0.08 | $129.90 | $129.87 | 400 |
| 02:18 PM | $129.87 | Up $0.00 | $129.90 | $129.87 | 0 |
| 02:17 PM | $129.95 | Down $ -0.02 | $129.97 | $129.95 | 500 |
| 02:15 PM | $129.97 | Down $ -0.02 | $130.00 | $129.97 | 1,500 |
| 02:15 PM | $129.97 | Up $0.00 | $130.00 | $129.97 | 0 |
| 02:14 PM | $129.99 | Up $0.20 | $129.99 | $129.87 | 600 |
| 02:12 PM | $129.79 | Up $0.27 | $129.79 | $129.63 | 400 |
| 02:12 PM | $129.79 | Up $0.00 | $129.79 | $129.63 | 0 |
| 02:05 PM | $129.52 | Up $0.08 | $129.52 | $129.50 | 500 |
| 02:05 PM | $129.52 | Up $0.00 | $129.52 | $129.50 | 0 |
| 02:05 PM | $129.52 | Up $0.00 | $129.52 | $129.50 | 0 |
| 02:05 PM | $129.52 | Up $0.00 | $129.52 | $129.50 | 0 |
| 02:05 PM | $129.52 | Up $0.00 | $129.52 | $129.50 | 0 |
| 02:05 PM | $129.52 | Up $0.00 | $129.52 | $129.50 | 0 |
| 02:05 PM | $129.52 | Up $0.00 | $129.52 | $129.50 | 0 |
| 02:03 PM | $129.44 | Up $0.06 | $129.44 | $129.39 | 900 |
| 02:03 PM | $129.44 | Up $0.00 | $129.44 | $129.39 | 0 |
| 01:52 PM | $129.38 | Up $0.09 | $129.38 | $129.37 | 300 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:52 PM | $129.38 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:50 PM | $129.29 | Up $0.15 | $129.29 | $129.11 | 1,000 |
| 01:50 PM | $129.29 | Up $0.00 | $129.29 | $129.11 | 0 |
| 01:48 PM | $129.14 | Up $0.00 | $129.14 | $129.14 | 100 |
| 01:48 PM | $129.14 | Up $0.00 | $129.14 | $129.14 | 0 |
| 01:46 PM | $129.14 | Down $ -0.08 | $129.14 | $129.14 | 100 |
| 01:46 PM | $129.14 | Up $0.00 | $129.14 | $129.14 | 0 |
| 01:41 PM | $129.22 | Down $ -0.07 | $129.22 | $129.18 | 900 |
| 01:41 PM | $129.22 | Up $0.00 | $129.22 | $129.18 | 0 |
| 01:41 PM | $129.22 | Up $0.00 | $129.22 | $129.18 | 0 |
| 01:41 PM | $129.22 | Up $0.00 | $129.22 | $129.18 | 0 |
| 01:41 PM | $129.22 | Up $0.00 | $129.22 | $129.18 | 0 |
| 01:39 PM | $129.29 | Up $0.10 | $129.29 | $129.19 | 900 |
| 01:39 PM | $129.29 | Up $0.00 | $129.29 | $129.19 | 0 |
| 01:38 PM | $129.19 | Down $ -0.03 | $129.19 | $129.13 | 200 |
| 01:32 PM | $129.22 | Down $ -0.10 | $129.31 | $129.22 | 500 |
| 01:32 PM | $129.22 | Up $0.00 | $129.31 | $129.22 | 0 |
| 01:32 PM | $129.22 | Up $0.00 | $129.31 | $129.22 | 0 |
| 01:32 PM | $129.22 | Up $0.00 | $129.31 | $129.22 | 0 |
| 01:32 PM | $129.22 | Up $0.00 | $129.31 | $129.22 | 0 |
| 01:32 PM | $129.22 | Up $0.00 | $129.31 | $129.22 | 0 |
| 01:30 PM | $129.32 | Up $0.19 | $129.37 | $129.31 | 800 |
| 01:30 PM | $129.32 | Up $0.00 | $129.37 | $129.31 | 0 |
| 01:29 PM | $129.13 | Down $ -0.08 | $129.18 | $129.13 | 600 |
| 01:26 PM | $129.21 | Down $ -0.01 | $129.21 | $129.21 | 200 |
| 01:26 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 01:26 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 01:25 PM | $129.22 | Up $0.00 | $129.30 | $129.22 | 800 |
| 01:22 PM | $129.22 | Down $ -0.11 | $129.29 | $129.22 | 900 |
| 01:22 PM | $129.22 | Up $0.00 | $129.29 | $129.22 | 0 |
| 01:22 PM | $129.22 | Up $0.00 | $129.29 | $129.22 | 0 |
| 01:21 PM | $129.33 | Up $0.03 | $129.33 | $129.33 | 400 |
| 01:20 PM | $129.30 | Up $0.15 | $129.30 | $129.30 | 200 |
| 01:16 PM | $129.15 | Up $0.02 | $129.15 | $129.15 | 100 |
| 01:16 PM | $129.15 | Up $0.00 | $129.15 | $129.15 | 0 |
| 01:16 PM | $129.15 | Up $0.00 | $129.15 | $129.15 | 0 |
| 01:16 PM | $129.15 | Up $0.00 | $129.15 | $129.15 | 0 |
| 01:15 PM | $129.13 | Up $0.11 | $129.13 | $129.10 | 200 |
| 01:14 PM | $129.02 | Down $ -0.04 | $129.02 | $128.94 | 400 |
| 01:13 PM | $129.06 | Down $ -0.04 | $129.06 | $129.06 | 100 |
| 01:08 PM | $129.10 | Up $0.08 | $129.10 | $129.10 | 100 |
| 01:08 PM | $129.10 | Up $0.00 | $129.10 | $129.10 | 0 |
| 01:08 PM | $129.10 | Up $0.00 | $129.10 | $129.10 | 0 |
| 01:08 PM | $129.10 | Up $0.00 | $129.10 | $129.10 | 0 |
| 01:08 PM | $129.10 | Up $0.00 | $129.10 | $129.10 | 0 |
| 01:03 PM | $129.02 | Up $0.27 | $129.02 | $128.85 | 1,200 |
| 01:03 PM | $129.02 | Up $0.00 | $129.02 | $128.85 | 0 |
| 01:03 PM | $129.02 | Up $0.00 | $129.02 | $128.85 | 0 |
| 01:03 PM | $129.02 | Up $0.00 | $129.02 | $128.85 | 0 |
| 01:03 PM | $129.02 | Up $0.00 | $129.02 | $128.85 | 0 |
| 01:01 PM | $128.75 | Up $0.11 | $128.75 | $128.74 | 200 |
| 01:01 PM | $128.75 | Up $0.00 | $128.75 | $128.74 | 0 |
| 01:00 PM | $128.64 | Down $ -0.10 | $128.73 | $128.64 | 1,400 |
| 12:57 PM | $128.74 | Up $0.07 | $128.76 | $128.73 | 600 |
| 12:57 PM | $128.74 | Up $0.00 | $128.76 | $128.73 | 0 |
| 12:57 PM | $128.74 | Up $0.00 | $128.76 | $128.73 | 0 |
| 12:53 PM | $128.67 | Down $ -0.06 | $128.67 | $128.67 | 1,100 |
| 12:53 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 0 |
| 12:53 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 0 |
| 12:53 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 0 |
| 12:51 PM | $128.73 | Down $ -0.04 | $128.73 | $128.73 | 100 |
| 12:51 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:50 PM | $128.77 | Down $ -0.03 | $128.77 | $128.77 | 100 |
| 12:48 PM | $128.80 | Down $ -0.08 | $128.80 | $128.80 | 100 |
| 12:48 PM | $128.80 | Up $0.00 | $128.80 | $128.80 | 0 |
| 12:46 PM | $128.88 | Up $0.03 | $128.88 | $128.80 | 200 |
| 12:46 PM | $128.88 | Up $0.00 | $128.88 | $128.80 | 0 |
| 12:45 PM | $128.85 | Up $0.16 | $128.85 | $128.81 | 500 |
| 12:42 PM | $128.69 | Down $ -0.06 | $128.69 | $128.69 | 100 |
| 12:42 PM | $128.69 | Up $0.00 | $128.69 | $128.69 | 0 |
| 12:42 PM | $128.69 | Up $0.00 | $128.69 | $128.69 | 0 |
| 12:41 PM | $128.75 | Down $ -0.08 | $128.75 | $128.75 | 200 |
| 12:35 PM | $128.83 | Down $ -0.08 | $128.83 | $128.83 | 100 |
| 12:35 PM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 12:35 PM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 12:35 PM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 12:35 PM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 12:35 PM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 12:31 PM | $128.91 | Up $0.16 | $128.91 | $128.91 | 200 |
| 12:31 PM | $128.91 | Up $0.00 | $128.91 | $128.91 | 0 |
| 12:31 PM | $128.91 | Up $0.00 | $128.91 | $128.91 | 0 |
| 12:31 PM | $128.91 | Up $0.00 | $128.91 | $128.91 | 0 |
| 12:30 PM | $128.75 | Up $0.08 | $128.84 | $128.75 | 400 |
| 12:28 PM | $128.67 | Down $ -0.08 | $128.67 | $128.67 | 100 |
| 12:28 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 0 |
| 12:27 PM | $128.75 | Down $ -0.26 | $128.81 | $128.75 | 400 |
| 12:21 PM | $129.01 | Down $ -0.13 | $129.11 | $129.01 | 200 |
| 12:21 PM | $129.01 | Up $0.00 | $129.11 | $129.01 | 0 |
| 12:21 PM | $129.01 | Up $0.00 | $129.11 | $129.01 | 0 |
| 12:21 PM | $129.01 | Up $0.00 | $129.11 | $129.01 | 0 |
| 12:21 PM | $129.01 | Up $0.00 | $129.11 | $129.01 | 0 |
| 12:21 PM | $129.01 | Up $0.00 | $129.11 | $129.01 | 0 |
| 12:16 PM | $129.14 | Up $0.14 | $129.14 | $129.11 | 300 |
| 12:16 PM | $129.14 | Up $0.00 | $129.14 | $129.11 | 0 |
| 12:16 PM | $129.14 | Up $0.00 | $129.14 | $129.11 | 0 |
| 12:16 PM | $129.14 | Up $0.00 | $129.14 | $129.11 | 0 |
| 12:16 PM | $129.14 | Up $0.00 | $129.14 | $129.11 | 0 |
| 12:13 PM | $129.00 | Down $ -0.13 | $129.14 | $129.00 | 600 |
| 12:13 PM | $129.00 | Up $0.00 | $129.14 | $129.00 | 0 |
| 12:13 PM | $129.00 | Up $0.00 | $129.14 | $129.00 | 0 |
| 12:10 PM | $129.13 | Down $ -0.01 | $129.13 | $129.13 | 100 |
| 12:10 PM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 12:10 PM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 12:09 PM | $129.14 | Up $0.07 | $129.14 | $129.12 | 300 |
| 12:05 PM | $129.07 | Up $0.02 | $129.08 | $129.07 | 200 |
| 12:05 PM | $129.07 | Up $0.00 | $129.08 | $129.07 | 0 |
| 12:05 PM | $129.07 | Up $0.00 | $129.08 | $129.07 | 0 |
| 12:05 PM | $129.07 | Up $0.00 | $129.08 | $129.07 | 0 |
| 12:00 PM | $129.05 | Up $0.06 | $129.10 | $129.04 | 500 |
| 12:00 PM | $129.05 | Up $0.00 | $129.10 | $129.04 | 0 |
| 12:00 PM | $129.05 | Up $0.00 | $129.10 | $129.04 | 0 |
| 12:00 PM | $129.05 | Up $0.00 | $129.10 | $129.04 | 0 |
| 12:00 PM | $129.05 | Up $0.00 | $129.10 | $129.04 | 0 |
| 11:59 AM | $128.99 | Up $0.16 | $128.99 | $128.99 | 100 |
| 11:52 AM | $128.83 | Down $ -0.10 | $128.83 | $128.83 | 100 |
| 11:52 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 11:52 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 11:52 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 11:52 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 11:52 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 11:52 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 11:43 AM | $128.93 | Up $0.04 | $128.93 | $128.93 | 100 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:43 AM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 11:42 AM | $128.89 | Up $0.08 | $128.89 | $128.89 | 400 |
| 11:40 AM | $128.81 | Down $ -0.18 | $128.83 | $128.81 | 400 |
| 11:40 AM | $128.81 | Up $0.00 | $128.83 | $128.81 | 0 |
| 11:39 AM | $128.99 | Up $0.11 | $128.99 | $128.89 | 1,200 |
| 11:38 AM | $128.89 | Up $0.03 | $128.89 | $128.89 | 100 |
| 11:36 AM | $128.85 | Down $ -0.03 | $128.85 | $128.85 | 100 |
| 11:36 AM | $128.85 | Up $0.00 | $128.85 | $128.85 | 0 |
| 11:34 AM | $128.88 | Down $ -0.13 | $128.88 | $128.88 | 100 |
| 11:34 AM | $128.88 | Up $0.00 | $128.88 | $128.88 | 0 |
| 11:31 AM | $129.01 | Down $ -0.01 | $129.01 | $128.99 | 300 |
| 11:31 AM | $129.01 | Up $0.00 | $129.01 | $128.99 | 0 |
| 11:31 AM | $129.01 | Up $0.00 | $129.01 | $128.99 | 0 |
| 11:30 AM | $129.02 | Down $ -0.25 | $129.30 | $129.02 | 1,900 |
| 11:29 AM | $129.27 | Down $ -0.07 | $129.34 | $129.27 | 400 |
| 11:28 AM | $129.34 | Down $ -0.04 | $129.34 | $129.30 | 400 |
| 11:26 AM | $129.38 | Up $0.05 | $129.38 | $129.38 | 300 |
| 11:26 AM | $129.38 | Up $0.00 | $129.38 | $129.38 | 0 |
| 11:24 AM | $129.33 | Down $0.00 | $129.33 | $129.33 | 100 |
| 11:24 AM | $129.33 | Up $0.00 | $129.33 | $129.33 | 0 |
| 11:20 AM | $129.34 | Down $ -0.03 | $129.34 | $129.34 | 200 |
| 11:20 AM | $129.34 | Up $0.00 | $129.34 | $129.34 | 0 |
| 11:20 AM | $129.34 | Up $0.00 | $129.34 | $129.34 | 0 |
| 11:20 AM | $129.34 | Up $0.00 | $129.34 | $129.34 | 0 |
| 11:18 AM | $129.37 | Up $0.13 | $129.37 | $129.33 | 400 |
| 11:18 AM | $129.37 | Up $0.00 | $129.37 | $129.33 | 0 |
| 11:14 AM | $129.24 | Up $0.08 | $129.24 | $129.24 | 300 |
| 11:14 AM | $129.24 | Up $0.00 | $129.24 | $129.24 | 0 |
| 11:14 AM | $129.24 | Up $0.00 | $129.24 | $129.24 | 0 |
| 11:14 AM | $129.24 | Up $0.00 | $129.24 | $129.24 | 0 |
| 11:12 AM | $129.16 | Down $ -0.17 | $129.25 | $129.16 | 500 |
| 11:12 AM | $129.16 | Up $0.00 | $129.25 | $129.16 | 0 |
| 11:11 AM | $129.33 | Up $0.01 | $129.33 | $129.33 | 200 |
| 11:03 AM | $129.32 | Up $0.02 | $129.32 | $129.32 | 100 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:03 AM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 11:02 AM | $129.30 | Up $0.04 | $129.30 | $129.27 | 300 |
| 10:59 AM | $129.27 | Up $0.00 | $129.27 | $129.25 | 600 |
| 10:59 AM | $129.27 | Up $0.00 | $129.27 | $129.25 | 0 |
| 10:59 AM | $129.27 | Up $0.00 | $129.27 | $129.25 | 0 |
| 10:58 AM | $129.26 | Down $ -0.14 | $129.28 | $129.26 | 300 |
| 10:54 AM | $129.40 | Up $0.10 | $129.40 | $129.40 | 100 |
| 10:54 AM | $129.40 | Up $0.00 | $129.40 | $129.40 | 0 |
| 10:54 AM | $129.40 | Up $0.00 | $129.40 | $129.40 | 0 |
| 10:54 AM | $129.40 | Up $0.00 | $129.40 | $129.40 | 0 |
| 10:52 AM | $129.30 | Up $0.05 | $129.30 | $129.28 | 300 |
| 10:52 AM | $129.30 | Up $0.00 | $129.30 | $129.28 | 0 |
| 10:51 AM | $129.25 | Up $0.09 | $129.25 | $129.25 | 200 |
| 10:50 AM | $129.16 | Up $0.18 | $129.16 | $129.00 | 1,100 |
| 10:46 AM | $128.98 | Down $ -0.07 | $129.05 | $128.90 | 1,600 |
| 10:46 AM | $128.98 | Up $0.00 | $129.05 | $128.90 | 0 |
| 10:46 AM | $128.98 | Up $0.00 | $129.05 | $128.90 | 0 |
| 10:46 AM | $128.98 | Up $0.00 | $129.05 | $128.90 | 0 |
| 10:45 AM | $129.05 | Up $0.14 | $129.05 | $129.05 | 100 |
| 10:44 AM | $128.91 | Up $0.08 | $129.00 | $128.89 | 800 |
| 10:42 AM | $128.83 | Up $0.08 | $128.83 | $128.83 | 200 |
| 10:42 AM | $128.83 | Up $0.00 | $128.83 | $128.83 | 0 |
| 10:41 AM | $128.75 | Up $0.17 | $128.75 | $128.68 | 600 |
| 10:37 AM | $128.58 | Up $0.17 | $128.58 | $128.54 | 400 |
| 10:37 AM | $128.58 | Up $0.00 | $128.58 | $128.54 | 0 |
| 10:37 AM | $128.58 | Up $0.00 | $128.58 | $128.54 | 0 |
| 10:37 AM | $128.58 | Up $0.00 | $128.58 | $128.54 | 0 |
| 10:36 AM | $128.41 | Down $ -0.01 | $128.41 | $128.41 | 100 |
| 10:35 AM | $128.42 | Down $ -0.22 | $128.54 | $128.42 | 1,900 |
| 10:32 AM | $128.64 | Up $0.11 | $128.64 | $128.64 | 200 |
| 10:32 AM | $128.64 | Up $0.00 | $128.64 | $128.64 | 0 |
| 10:32 AM | $128.64 | Up $0.00 | $128.64 | $128.64 | 0 |
| 10:31 AM | $128.53 | Down $ -0.21 | $128.53 | $128.53 | 100 |
| 10:30 AM | $128.74 | Up $0.00 | $128.74 | $128.74 | 100 |
| 10:27 AM | $128.74 | Down $ -0.01 | $128.74 | $128.74 | 200 |
| 10:27 AM | $128.74 | Up $0.00 | $128.74 | $128.74 | 0 |
| 10:27 AM | $128.74 | Up $0.00 | $128.74 | $128.74 | 0 |
| 10:26 AM | $128.75 | Down $ -0.12 | $128.75 | $128.50 | 1,200 |
| 10:22 AM | $128.87 | Up $0.12 | $129.02 | $128.87 | 1,200 |
| 10:22 AM | $128.87 | Up $0.00 | $129.02 | $128.87 | 0 |
| 10:22 AM | $128.87 | Up $0.00 | $129.02 | $128.87 | 0 |
| 10:22 AM | $128.87 | Up $0.00 | $129.02 | $128.87 | 0 |
| 10:21 AM | $128.75 | Down $ -0.03 | $128.79 | $128.75 | 500 |
| 10:20 AM | $128.78 | Down $ -0.12 | $129.00 | $128.78 | 700 |
| 10:17 AM | $128.90 | Down $ -0.34 | $129.08 | $128.90 | 1,800 |
| 10:17 AM | $128.90 | Up $0.00 | $129.08 | $128.90 | 0 |
| 10:17 AM | $128.90 | Up $0.00 | $129.08 | $128.90 | 0 |
| 10:13 AM | $129.24 | Down $ -0.02 | $129.25 | $129.24 | 400 |
| 10:13 AM | $129.24 | Up $0.00 | $129.25 | $129.24 | 0 |
| 10:13 AM | $129.24 | Up $0.00 | $129.25 | $129.24 | 0 |
| 10:13 AM | $129.24 | Up $0.00 | $129.25 | $129.24 | 0 |
| 10:10 AM | $129.26 | Down $ -0.20 | $129.43 | $129.26 | 600 |
| 10:10 AM | $129.26 | Up $0.00 | $129.43 | $129.26 | 0 |
| 10:10 AM | $129.26 | Up $0.00 | $129.43 | $129.26 | 0 |
| 10:09 AM | $129.46 | Down $ -0.19 | $129.65 | $129.46 | 300 |
| 10:06 AM | $129.65 | Up $0.05 | $129.65 | $129.65 | 100 |
| 10:06 AM | $129.65 | Up $0.00 | $129.65 | $129.65 | 0 |
| 10:06 AM | $129.65 | Up $0.00 | $129.65 | $129.65 | 0 |
| 10:05 AM | $129.60 | Up $0.23 | $129.60 | $129.24 | 500 |
| 10:04 AM | $129.37 | Down $ -0.16 | $129.38 | $129.37 | 300 |
| 10:03 AM | $129.53 | Up $0.07 | $129.53 | $129.34 | 2,000 |
| 10:02 AM | $129.46 | Down $ -0.04 | $129.46 | $129.43 | 600 |
| 10:01 AM | $129.50 | Down $ -0.10 | $129.51 | $129.50 | 700 |
| 10:00 AM | $129.60 | Down $ -0.37 | $129.60 | $129.60 | 100 |
| 09:59 AM | $129.97 | Down $ -0.24 | $129.98 | $129.97 | 400 |
| 09:56 AM | $130.21 | Up $0.31 | $130.21 | $130.19 | 300 |
| 09:56 AM | $130.21 | Up $0.00 | $130.21 | $130.19 | 0 |
| 09:56 AM | $130.21 | Up $0.00 | $130.21 | $130.19 | 0 |
| 09:55 AM | $129.90 | Down $ -0.10 | $129.90 | $129.90 | 100 |
| 09:54 AM | $130.00 | Down $ -0.29 | $130.02 | $130.00 | 300 |
| 09:50 AM | $130.29 | Up $0.29 | $130.29 | $130.23 | 800 |
| 09:50 AM | $130.29 | Up $0.00 | $130.29 | $130.23 | 0 |
| 09:50 AM | $130.29 | Up $0.00 | $130.29 | $130.23 | 0 |
| 09:50 AM | $130.29 | Up $0.00 | $130.29 | $130.23 | 0 |
| 09:45 AM | $130.00 | Down $ -0.05 | $130.01 | $129.97 | 700 |
| 09:45 AM | $130.00 | Up $0.00 | $130.01 | $129.97 | 0 |
| 09:45 AM | $130.00 | Up $0.00 | $130.01 | $129.97 | 0 |
| 09:45 AM | $130.00 | Up $0.00 | $130.01 | $129.97 | 0 |
| 09:45 AM | $130.00 | Up $0.00 | $130.01 | $129.97 | 0 |
| 09:44 AM | $130.05 | Down $ -0.42 | $130.05 | $130.05 | 400 |
| 09:41 AM | $130.47 | Down $ -0.21 | $130.64 | $130.26 | 800 |
| 09:41 AM | $130.47 | Up $0.00 | $130.64 | $130.26 | 0 |
| 09:41 AM | $130.47 | Up $0.00 | $130.64 | $130.26 | 0 |
| 09:40 AM | $130.68 | Down $ -0.29 | $130.68 | $130.68 | 100 |
| 09:30 AM | $130.97 | Down $ -0.10 | $131.05 | $130.97 | 1,000 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| 09:30 AM | $130.97 | Up $0.00 | $131.05 | $130.97 | 0 |
| Previous close | $131.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $134.29 | $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 |
| 05-08-2025 | $122.31 | $121.93 | $123.28 | $121.55 | 180,600 |
| 01-08-2025 | $117.35 | $118.11 | $118.51 | $116.98 | 183,200 |
| 31-07-2025 | $120.50 | $122.31 | $122.46 | $120.23 | 208,300 |
Graphs are not available, please refer to the detailed table