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