Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
122.13 Down -2.31 (-1.89 %)
Delayed : 2025/10/30 17:40:00
- Previous close $124.44
- Opening $123.71
- Price Ask $121.82
- Price Bid $121.82
- Size Bid 1
- Size Ask 2
- Today High $124.42
- Today Low $121.71
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 218,296
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $122.13 | Down $ -0.05 | $122.13 | $122.13 | 19,100 |
| 03:59 PM | $122.18 | Up $0.27 | $122.18 | $121.81 | 5,500 |
| 03:58 PM | $121.91 | Up $0.04 | $121.98 | $121.79 | 5,300 |
| 03:57 PM | $121.87 | Down $ -0.12 | $122.03 | $121.86 | 2,000 |
| 03:56 PM | $121.99 | Up $0.20 | $121.99 | $121.86 | 5,100 |
| 03:55 PM | $121.79 | Up $0.05 | $121.86 | $121.71 | 2,800 |
| 03:54 PM | $121.74 | Down $ -0.03 | $121.85 | $121.74 | 2,600 |
| 03:53 PM | $121.77 | Down $ -0.14 | $121.89 | $121.75 | 2,300 |
| 03:52 PM | $121.91 | Down $ -0.10 | $122.04 | $121.83 | 2,700 |
| 03:51 PM | $122.01 | Down $ -0.18 | $122.18 | $121.93 | 1,500 |
| 03:50 PM | $122.19 | Up $0.05 | $122.33 | $122.00 | 3,800 |
| 03:49 PM | $122.14 | Down $ -0.27 | $122.40 | $122.12 | 2,100 |
| 03:48 PM | $122.41 | Up $0.01 | $122.44 | $122.39 | 800 |
| 03:47 PM | $122.40 | Down $ -0.02 | $122.40 | $122.35 | 900 |
| 03:46 PM | $122.42 | Up $0.01 | $122.47 | $122.40 | 500 |
| 03:45 PM | $122.41 | Down $ -0.09 | $122.54 | $122.38 | 1,000 |
| 03:44 PM | $122.50 | Down $ -0.08 | $122.55 | $122.50 | 1,300 |
| 03:43 PM | $122.58 | Down $ -0.08 | $122.67 | $122.55 | 1,600 |
| 03:42 PM | $122.66 | Up $0.03 | $122.73 | $122.66 | 1,200 |
| 03:41 PM | $122.63 | Down $ -0.03 | $122.63 | $122.63 | 100 |
| 03:39 PM | $122.66 | Down $ -0.05 | $122.72 | $122.66 | 800 |
| 03:39 PM | $122.66 | Up $0.00 | $122.72 | $122.66 | 0 |
| 03:38 PM | $122.71 | Down $ -0.01 | $122.72 | $122.66 | 900 |
| 03:35 PM | $122.72 | Down $ -0.05 | $122.74 | $122.66 | 2,500 |
| 03:35 PM | $122.72 | Up $0.00 | $122.74 | $122.66 | 0 |
| 03:35 PM | $122.72 | Up $0.00 | $122.74 | $122.66 | 0 |
| 03:34 PM | $122.77 | Down $ -0.10 | $122.85 | $122.77 | 3,000 |
| 03:33 PM | $122.87 | Up $0.08 | $122.87 | $122.87 | 600 |
| 03:31 PM | $122.79 | Down $ -0.05 | $122.79 | $122.79 | 300 |
| 03:31 PM | $122.79 | Up $0.00 | $122.79 | $122.79 | 0 |
| 03:30 PM | $122.84 | Up $0.07 | $122.84 | $122.83 | 700 |
| 03:28 PM | $122.77 | Down $ -0.10 | $122.81 | $122.74 | 1,800 |
| 03:28 PM | $122.77 | Up $0.00 | $122.81 | $122.74 | 0 |
| 03:26 PM | $122.87 | Up $0.06 | $122.87 | $122.87 | 300 |
| 03:26 PM | $122.87 | Up $0.00 | $122.87 | $122.87 | 0 |
| 03:25 PM | $122.82 | Down $0.00 | $122.82 | $122.82 | 200 |
| 03:24 PM | $122.82 | Down $ -0.03 | $122.82 | $122.82 | 300 |
| 03:23 PM | $122.85 | Down $ -0.03 | $122.91 | $122.85 | 1,000 |
| 03:22 PM | $122.88 | Down $ -0.05 | $122.94 | $122.88 | 2,000 |
| 03:21 PM | $122.93 | Down $ -0.01 | $122.93 | $122.93 | 200 |
| 03:20 PM | $122.94 | Down $ -0.04 | $122.98 | $122.94 | 200 |
| 03:19 PM | $122.98 | Up $0.05 | $122.98 | $122.98 | 300 |
| 03:18 PM | $122.93 | Down $ -0.03 | $122.93 | $122.88 | 1,100 |
| 03:17 PM | $122.96 | Up $0.02 | $122.96 | $122.91 | 200 |
| 03:13 PM | $122.94 | Up $0.05 | $122.94 | $122.91 | 700 |
| 03:13 PM | $122.94 | Up $0.00 | $122.94 | $122.91 | 0 |
| 03:13 PM | $122.94 | Up $0.00 | $122.94 | $122.91 | 0 |
| 03:13 PM | $122.94 | Up $0.00 | $122.94 | $122.91 | 0 |
| 03:12 PM | $122.89 | Up $0.10 | $122.89 | $122.81 | 800 |
| 03:11 PM | $122.79 | Up $0.10 | $122.79 | $122.79 | 300 |
| 03:10 PM | $122.69 | Down $ -0.15 | $122.74 | $122.69 | 200 |
| 03:09 PM | $122.84 | Down $ -0.03 | $122.84 | $122.79 | 800 |
| 03:07 PM | $122.87 | Up $0.14 | $122.87 | $122.81 | 500 |
| 03:07 PM | $122.87 | Up $0.00 | $122.87 | $122.81 | 0 |
| 03:06 PM | $122.73 | Down $ -0.07 | $122.73 | $122.73 | 700 |
| 03:05 PM | $122.80 | Down $ -0.02 | $122.87 | $122.80 | 900 |
| 03:04 PM | $122.82 | Up $0.01 | $122.82 | $122.81 | 300 |
| 03:03 PM | $122.81 | Down $ -0.05 | $122.84 | $122.81 | 900 |
| 03:00 PM | $122.86 | Up $0.00 | $122.86 | $122.86 | 100 |
| 03:00 PM | $122.86 | Up $0.00 | $122.86 | $122.86 | 0 |
| 03:00 PM | $122.86 | Up $0.00 | $122.86 | $122.86 | 0 |
| 02:59 PM | $122.86 | Up $0.04 | $122.86 | $122.86 | 300 |
| 02:58 PM | $122.82 | Down $ -0.03 | $122.82 | $122.82 | 300 |
| 02:56 PM | $122.85 | Down $ -0.07 | $122.88 | $122.85 | 800 |
| 02:56 PM | $122.85 | Up $0.00 | $122.88 | $122.85 | 0 |
| 02:55 PM | $122.92 | Down $ -0.03 | $122.96 | $122.92 | 500 |
| 02:54 PM | $122.95 | Up $0.06 | $122.95 | $122.86 | 1,000 |
| 02:53 PM | $122.89 | Down $ -0.06 | $122.89 | $122.89 | 100 |
| 02:49 PM | $122.95 | Up $0.01 | $122.95 | $122.95 | 200 |
| 02:49 PM | $122.95 | Up $0.00 | $122.95 | $122.95 | 0 |
| 02:49 PM | $122.95 | Up $0.00 | $122.95 | $122.95 | 0 |
| 02:49 PM | $122.95 | Up $0.00 | $122.95 | $122.95 | 0 |
| 02:48 PM | $122.94 | Up $0.04 | $122.94 | $122.94 | 100 |
| 02:47 PM | $122.90 | Up $0.08 | $122.90 | $122.83 | 1,000 |
| 02:46 PM | $122.82 | Down $ -0.02 | $122.82 | $122.80 | 200 |
| 02:45 PM | $122.84 | Up $0.11 | $122.84 | $122.83 | 300 |
| 02:43 PM | $122.73 | Down $ -0.07 | $122.77 | $122.73 | 300 |
| 02:43 PM | $122.73 | Up $0.00 | $122.77 | $122.73 | 0 |
| 02:42 PM | $122.80 | Up $0.03 | $122.80 | $122.80 | 100 |
| 02:41 PM | $122.77 | Down $ -0.03 | $122.77 | $122.69 | 1,200 |
| 02:40 PM | $122.80 | Down $ -0.06 | $122.85 | $122.80 | 700 |
| 02:39 PM | $122.86 | Down $ -0.21 | $122.90 | $122.86 | 200 |
| 02:38 PM | $123.07 | Up $0.01 | $123.07 | $123.07 | 200 |
| 02:37 PM | $123.06 | Down $ -0.02 | $123.07 | $123.06 | 300 |
| 02:35 PM | $123.08 | Down $ -0.11 | $123.08 | $123.08 | 600 |
| 02:35 PM | $123.08 | Up $0.00 | $123.08 | $123.08 | 0 |
| 02:34 PM | $123.19 | Up $0.03 | $123.19 | $123.19 | 100 |
| 02:33 PM | $123.16 | Up $0.07 | $123.16 | $123.00 | 900 |
| 02:31 PM | $123.09 | Down $ -0.06 | $123.09 | $123.09 | 200 |
| 02:31 PM | $123.09 | Up $0.00 | $123.09 | $123.09 | 0 |
| 02:30 PM | $123.15 | Up $0.11 | $123.15 | $123.13 | 700 |
| 02:29 PM | $123.04 | Down $ -0.10 | $123.04 | $123.04 | 200 |
| 02:28 PM | $123.14 | Down $ -0.11 | $123.14 | $123.14 | 400 |
| 02:25 PM | $123.25 | Up $0.08 | $123.25 | $123.18 | 1,100 |
| 02:25 PM | $123.25 | Up $0.00 | $123.25 | $123.18 | 0 |
| 02:25 PM | $123.25 | Up $0.00 | $123.25 | $123.18 | 0 |
| 02:24 PM | $123.17 | Up $0.08 | $123.17 | $123.15 | 500 |
| 02:21 PM | $123.09 | Down $ -0.19 | $123.25 | $123.09 | 2,600 |
| 02:21 PM | $123.09 | Up $0.00 | $123.25 | $123.09 | 0 |
| 02:21 PM | $123.09 | Up $0.00 | $123.25 | $123.09 | 0 |
| 02:19 PM | $123.28 | Up $0.07 | $123.31 | $123.18 | 1,500 |
| 02:19 PM | $123.28 | Up $0.00 | $123.31 | $123.18 | 0 |
| 02:17 PM | $123.21 | Up $0.08 | $123.21 | $123.21 | 100 |
| 02:17 PM | $123.21 | Up $0.00 | $123.21 | $123.21 | 0 |
| 02:15 PM | $123.13 | Down $ -0.02 | $123.13 | $123.04 | 1,300 |
| 02:15 PM | $123.13 | Up $0.00 | $123.13 | $123.04 | 0 |
| 02:14 PM | $123.15 | Down $ -0.01 | $123.20 | $123.11 | 600 |
| 02:13 PM | $123.16 | Up $0.05 | $123.16 | $123.16 | 100 |
| 02:12 PM | $123.11 | Down $ -0.03 | $123.27 | $123.11 | 1,700 |
| 02:11 PM | $123.15 | Down $ -0.06 | $123.18 | $123.15 | 400 |
| 02:10 PM | $123.21 | Down $ -0.11 | $123.22 | $123.21 | 500 |
| 02:09 PM | $123.32 | Up $0.14 | $123.32 | $123.20 | 700 |
| 02:08 PM | $123.18 | Up $0.00 | $123.18 | $123.08 | 800 |
| 02:06 PM | $123.18 | Down $ -0.06 | $123.18 | $123.17 | 1,000 |
| 02:06 PM | $123.18 | Up $0.00 | $123.18 | $123.17 | 0 |
| 02:04 PM | $123.24 | Down $ -0.05 | $123.24 | $123.24 | 200 |
| 02:04 PM | $123.24 | Up $0.00 | $123.24 | $123.24 | 0 |
| 02:03 PM | $123.29 | Up $0.02 | $123.29 | $123.29 | 100 |
| 02:02 PM | $123.27 | Down $ -0.08 | $123.27 | $123.27 | 100 |
| 02:01 PM | $123.35 | Down $0.00 | $123.35 | $123.30 | 1,600 |
| 02:00 PM | $123.35 | Up $0.13 | $123.38 | $123.31 | 1,300 |
| 01:59 PM | $123.22 | Down $ -0.06 | $123.28 | $123.22 | 800 |
| 01:58 PM | $123.28 | Down $ -0.01 | $123.28 | $123.16 | 700 |
| 01:57 PM | $123.29 | Up $0.04 | $123.35 | $123.29 | 200 |
| 01:55 PM | $123.25 | Down $ -0.06 | $123.26 | $123.25 | 300 |
| 01:55 PM | $123.25 | Up $0.00 | $123.26 | $123.25 | 0 |
| 01:54 PM | $123.31 | Up $0.01 | $123.31 | $123.29 | 700 |
| 01:52 PM | $123.30 | Up $0.03 | $123.30 | $123.30 | 100 |
| 01:52 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 01:51 PM | $123.27 | Up $0.03 | $123.27 | $123.23 | 400 |
| 01:49 PM | $123.24 | Up $0.19 | $123.24 | $123.08 | 700 |
| 01:49 PM | $123.24 | Up $0.00 | $123.24 | $123.08 | 0 |
| 01:48 PM | $123.05 | Up $0.08 | $123.05 | $123.04 | 400 |
| 01:47 PM | $122.97 | Up $0.05 | $122.99 | $122.93 | 400 |
| 01:46 PM | $122.92 | Down $ -0.02 | $122.92 | $122.92 | 200 |
| 01:45 PM | $122.94 | Down $ -0.10 | $122.94 | $122.94 | 300 |
| 01:43 PM | $123.04 | Up $0.09 | $123.04 | $123.03 | 200 |
| 01:43 PM | $123.04 | Up $0.00 | $123.04 | $123.03 | 0 |
| 01:42 PM | $122.95 | Up $0.00 | $122.95 | $122.95 | 100 |
| 01:41 PM | $122.95 | Down $ -0.10 | $123.06 | $122.95 | 600 |
| 01:40 PM | $123.05 | Up $0.19 | $123.05 | $122.96 | 600 |
| 01:37 PM | $122.86 | Down $ -0.09 | $122.90 | $122.86 | 300 |
| 01:37 PM | $122.86 | Up $0.00 | $122.90 | $122.86 | 0 |
| 01:37 PM | $122.86 | Up $0.00 | $122.90 | $122.86 | 0 |
| 01:36 PM | $122.95 | Down $ -0.08 | $123.02 | $122.95 | 1,000 |
| 01:34 PM | $123.03 | Up $0.09 | $123.03 | $123.02 | 300 |
| 01:34 PM | $123.03 | Up $0.00 | $123.03 | $123.02 | 0 |
| 01:33 PM | $122.94 | Down $ -0.13 | $123.05 | $122.94 | 1,400 |
| 01:32 PM | $123.07 | Down $ -0.09 | $123.15 | $123.07 | 500 |
| 01:31 PM | $123.16 | Down $ -0.03 | $123.16 | $123.16 | 100 |
| 01:30 PM | $123.20 | Down $ -0.03 | $123.20 | $123.20 | 100 |
| 01:29 PM | $123.22 | Up $0.07 | $123.22 | $123.22 | 200 |
| 01:28 PM | $123.15 | Down $ -0.06 | $123.16 | $123.15 | 500 |
| 01:27 PM | $123.21 | Up $0.17 | $123.23 | $123.21 | 400 |
| 01:24 PM | $123.04 | Down $ -0.13 | $123.04 | $123.04 | 100 |
| 01:24 PM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 01:24 PM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 01:22 PM | $123.17 | Up $0.06 | $123.17 | $123.03 | 500 |
| 01:22 PM | $123.17 | Up $0.00 | $123.17 | $123.03 | 0 |
| 01:20 PM | $123.11 | Down $ -0.32 | $123.30 | $123.11 | 1,600 |
| 01:20 PM | $123.11 | Up $0.00 | $123.30 | $123.11 | 0 |
| 01:17 PM | $123.43 | Up $0.25 | $123.43 | $123.26 | 1,000 |
| 01:17 PM | $123.43 | Up $0.00 | $123.43 | $123.26 | 0 |
| 01:17 PM | $123.43 | Up $0.00 | $123.43 | $123.26 | 0 |
| 01:15 PM | $123.18 | Down $ -0.05 | $123.18 | $123.18 | 100 |
| 01:15 PM | $123.18 | Up $0.00 | $123.18 | $123.18 | 0 |
| 01:14 PM | $123.23 | Down $ -0.17 | $123.33 | $123.23 | 1,400 |
| 01:13 PM | $123.40 | Up $0.03 | $123.40 | $123.40 | 100 |
| 01:12 PM | $123.37 | Down $ -0.19 | $123.50 | $123.37 | 900 |
| 01:09 PM | $123.56 | Up $0.10 | $123.56 | $123.47 | 800 |
| 01:09 PM | $123.56 | Up $0.00 | $123.56 | $123.47 | 0 |
| 01:09 PM | $123.56 | Up $0.00 | $123.56 | $123.47 | 0 |
| 01:08 PM | $123.46 | Up $0.08 | $123.46 | $123.46 | 100 |
| 01:07 PM | $123.38 | Down $ -0.12 | $123.38 | $123.38 | 200 |
| 01:06 PM | $123.50 | Down $ -0.05 | $123.50 | $123.50 | 100 |
| 01:05 PM | $123.55 | Up $0.01 | $123.55 | $123.55 | 100 |
| 01:04 PM | $123.54 | Down $ -0.04 | $123.55 | $123.54 | 200 |
| 01:03 PM | $123.58 | Up $0.04 | $123.63 | $123.58 | 200 |
| 01:00 PM | $123.54 | Down $ -0.13 | $123.66 | $123.54 | 1,000 |
| 01:00 PM | $123.54 | Up $0.00 | $123.66 | $123.54 | 0 |
| 01:00 PM | $123.54 | Up $0.00 | $123.66 | $123.54 | 0 |
| 12:59 PM | $123.67 | Down $ -0.08 | $123.77 | $123.67 | 2,100 |
| 12:58 PM | $123.75 | Up $0.12 | $123.75 | $123.68 | 300 |
| 12:57 PM | $123.63 | Down $ -0.19 | $123.69 | $123.63 | 500 |
| 12:54 PM | $123.82 | Up $0.05 | $123.82 | $123.75 | 2,000 |
| 12:54 PM | $123.82 | Up $0.00 | $123.82 | $123.75 | 0 |
| 12:54 PM | $123.82 | Up $0.00 | $123.82 | $123.75 | 0 |
| 12:53 PM | $123.77 | Up $0.13 | $123.77 | $123.71 | 200 |
| 12:51 PM | $123.64 | Up $0.14 | $123.64 | $123.54 | 500 |
| 12:51 PM | $123.64 | Up $0.00 | $123.64 | $123.54 | 0 |
| 12:50 PM | $123.50 | Down $ -0.25 | $123.66 | $123.50 | 700 |
| 12:48 PM | $123.75 | Up $0.09 | $123.75 | $123.75 | 100 |
| 12:48 PM | $123.75 | Up $0.00 | $123.75 | $123.75 | 0 |
| 12:46 PM | $123.66 | Up $0.04 | $123.74 | $123.66 | 300 |
| 12:46 PM | $123.66 | Up $0.00 | $123.74 | $123.66 | 0 |
| 12:40 PM | $123.62 | Down $ -0.15 | $123.62 | $123.62 | 200 |
| 12:40 PM | $123.62 | Up $0.00 | $123.62 | $123.62 | 0 |
| 12:40 PM | $123.62 | Up $0.00 | $123.62 | $123.62 | 0 |
| 12:40 PM | $123.62 | Up $0.00 | $123.62 | $123.62 | 0 |
| 12:40 PM | $123.62 | Up $0.00 | $123.62 | $123.62 | 0 |
| 12:40 PM | $123.62 | Up $0.00 | $123.62 | $123.62 | 0 |
| 12:39 PM | $123.77 | Up $0.00 | $123.78 | $123.77 | 2,400 |
| 12:36 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 100 |
| 12:36 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:36 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:34 PM | $123.77 | Down $ -0.12 | $123.82 | $123.64 | 2,000 |
| 12:34 PM | $123.77 | Up $0.00 | $123.82 | $123.64 | 0 |
| 12:31 PM | $123.89 | Up $0.04 | $123.89 | $123.89 | 100 |
| 12:31 PM | $123.89 | Up $0.00 | $123.89 | $123.89 | 0 |
| 12:31 PM | $123.89 | Up $0.00 | $123.89 | $123.89 | 0 |
| 12:30 PM | $123.85 | Up $0.00 | $123.86 | $123.81 | 1,400 |
| 12:29 PM | $123.85 | Down $ -0.06 | $123.86 | $123.85 | 300 |
| 12:28 PM | $123.91 | Down $ -0.03 | $123.91 | $123.90 | 400 |
| 12:27 PM | $123.94 | Up $0.11 | $123.94 | $123.81 | 400 |
| 12:26 PM | $123.83 | Up $0.09 | $123.83 | $123.74 | 200 |
| 12:25 PM | $123.74 | Up $0.13 | $123.76 | $123.73 | 500 |
| 12:24 PM | $123.61 | Down $ -0.12 | $123.68 | $123.61 | 200 |
| 12:22 PM | $123.73 | Up $0.03 | $123.73 | $123.69 | 400 |
| 12:22 PM | $123.73 | Up $0.00 | $123.73 | $123.69 | 0 |
| 12:20 PM | $123.70 | Down $ -0.07 | $123.73 | $123.70 | 400 |
| 12:20 PM | $123.70 | Up $0.00 | $123.73 | $123.70 | 0 |
| 12:19 PM | $123.77 | Down $ -0.18 | $123.82 | $123.77 | 800 |
| 12:18 PM | $123.95 | Up $0.06 | $123.95 | $123.94 | 300 |
| 12:17 PM | $123.89 | Down $ -0.09 | $123.95 | $123.89 | 1,900 |
| 12:10 PM | $123.98 | Up $0.18 | $123.98 | $123.95 | 300 |
| 12:10 PM | $123.98 | Up $0.00 | $123.98 | $123.95 | 0 |
| 12:10 PM | $123.98 | Up $0.00 | $123.98 | $123.95 | 0 |
| 12:10 PM | $123.98 | Up $0.00 | $123.98 | $123.95 | 0 |
| 12:10 PM | $123.98 | Up $0.00 | $123.98 | $123.95 | 0 |
| 12:10 PM | $123.98 | Up $0.00 | $123.98 | $123.95 | 0 |
| 12:10 PM | $123.98 | Up $0.00 | $123.98 | $123.95 | 0 |
| 12:07 PM | $123.80 | Up $0.01 | $123.91 | $123.80 | 900 |
| 12:07 PM | $123.80 | Up $0.00 | $123.91 | $123.80 | 0 |
| 12:07 PM | $123.80 | Up $0.00 | $123.91 | $123.80 | 0 |
| 12:04 PM | $123.79 | Up $0.09 | $123.79 | $123.79 | 100 |
| 12:04 PM | $123.79 | Up $0.00 | $123.79 | $123.79 | 0 |
| 12:04 PM | $123.79 | Up $0.00 | $123.79 | $123.79 | 0 |
| 12:03 PM | $123.70 | Up $0.16 | $123.70 | $123.66 | 400 |
| 12:01 PM | $123.54 | Down $ -0.04 | $123.54 | $123.54 | 100 |
| 12:01 PM | $123.54 | Up $0.00 | $123.54 | $123.54 | 0 |
| 11:59 AM | $123.58 | Up $0.15 | $123.58 | $123.51 | 200 |
| 11:59 AM | $123.58 | Up $0.00 | $123.58 | $123.51 | 0 |
| 11:58 AM | $123.43 | Down $ -0.22 | $123.43 | $123.43 | 200 |
| 11:54 AM | $123.65 | Down $ -0.07 | $123.66 | $123.65 | 200 |
| 11:54 AM | $123.65 | Up $0.00 | $123.66 | $123.65 | 0 |
| 11:54 AM | $123.65 | Up $0.00 | $123.66 | $123.65 | 0 |
| 11:54 AM | $123.65 | Up $0.00 | $123.66 | $123.65 | 0 |
| 11:52 AM | $123.72 | Down $ -0.04 | $123.76 | $123.72 | 800 |
| 11:52 AM | $123.72 | Up $0.00 | $123.76 | $123.72 | 0 |
| 11:51 AM | $123.76 | Up $0.04 | $123.83 | $123.76 | 200 |
| 11:50 AM | $123.72 | Down $ -0.01 | $123.72 | $123.72 | 100 |
| 11:49 AM | $123.73 | Up $0.14 | $123.73 | $123.73 | 100 |
| 11:48 AM | $123.59 | Up $0.09 | $123.59 | $123.50 | 500 |
| 11:47 AM | $123.50 | Up $0.05 | $123.50 | $123.50 | 100 |
| 11:46 AM | $123.45 | Down $ -0.12 | $123.48 | $123.45 | 300 |
| 11:45 AM | $123.57 | Down $ -0.11 | $123.58 | $123.57 | 500 |
| 11:44 AM | $123.68 | Down $ -0.08 | $123.68 | $123.68 | 200 |
| 11:43 AM | $123.76 | Down $ -0.04 | $123.89 | $123.76 | 400 |
| 11:41 AM | $123.80 | Up $0.10 | $123.82 | $123.73 | 400 |
| 11:41 AM | $123.80 | Up $0.00 | $123.82 | $123.73 | 0 |
| 11:40 AM | $123.70 | Down $ -0.08 | $123.82 | $123.70 | 500 |
| 11:38 AM | $123.78 | Down $ -0.12 | $123.81 | $123.78 | 600 |
| 11:38 AM | $123.78 | Up $0.00 | $123.81 | $123.78 | 0 |
| 11:37 AM | $123.90 | Up $0.03 | $123.90 | $123.83 | 500 |
| 11:35 AM | $123.87 | Down $ -0.11 | $123.87 | $123.81 | 900 |
| 11:35 AM | $123.87 | Up $0.00 | $123.87 | $123.81 | 0 |
| 11:34 AM | $123.98 | Up $0.02 | $123.98 | $123.98 | 100 |
| 11:33 AM | $123.96 | Up $0.05 | $123.96 | $123.96 | 100 |
| 11:32 AM | $123.91 | Up $0.06 | $123.91 | $123.91 | 100 |
| 11:31 AM | $123.85 | Up $0.11 | $123.85 | $123.75 | 900 |
| 11:29 AM | $123.74 | Up $0.06 | $123.74 | $123.74 | 100 |
| 11:29 AM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 11:27 AM | $123.68 | Up $0.00 | $123.68 | $123.68 | 100 |
| 11:27 AM | $123.68 | Up $0.00 | $123.68 | $123.68 | 0 |
| 11:25 AM | $123.68 | Up $0.02 | $123.68 | $123.65 | 600 |
| 11:25 AM | $123.68 | Up $0.00 | $123.68 | $123.65 | 0 |
| 11:24 AM | $123.66 | Down $ -0.08 | $123.66 | $123.66 | 300 |
| 11:23 AM | $123.74 | Down $ -0.09 | $123.77 | $123.74 | 700 |
| 11:19 AM | $123.83 | Down $ -0.10 | $123.86 | $123.83 | 300 |
| 11:19 AM | $123.83 | Up $0.00 | $123.86 | $123.83 | 0 |
| 11:19 AM | $123.83 | Up $0.00 | $123.86 | $123.83 | 0 |
| 11:19 AM | $123.83 | Up $0.00 | $123.86 | $123.83 | 0 |
| 11:18 AM | $123.93 | Up $0.19 | $123.93 | $123.78 | 700 |
| 11:16 AM | $123.74 | Up $0.11 | $123.74 | $123.74 | 100 |
| 11:16 AM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 11:14 AM | $123.63 | Down $ -0.16 | $123.67 | $123.63 | 400 |
| 11:14 AM | $123.63 | Up $0.00 | $123.67 | $123.63 | 0 |
| 11:12 AM | $123.79 | Down $ -0.02 | $123.79 | $123.79 | 200 |
| 11:12 AM | $123.79 | Up $0.00 | $123.79 | $123.79 | 0 |
| 11:11 AM | $123.81 | Down $ -0.26 | $124.10 | $123.81 | 1,300 |
| 11:10 AM | $124.07 | Up $0.18 | $124.07 | $123.97 | 1,000 |
| 11:09 AM | $123.89 | Up $0.08 | $123.90 | $123.89 | 500 |
| 11:08 AM | $123.81 | Down $ -0.05 | $123.94 | $123.77 | 2,700 |
| 11:07 AM | $123.86 | Down $ -0.06 | $123.96 | $123.86 | 700 |
| 11:04 AM | $123.92 | Down $ -0.06 | $123.97 | $123.92 | 900 |
| 11:04 AM | $123.92 | Up $0.00 | $123.97 | $123.92 | 0 |
| 11:04 AM | $123.92 | Up $0.00 | $123.97 | $123.92 | 0 |
| 11:03 AM | $123.98 | Down $ -0.10 | $124.11 | $123.98 | 900 |
| 11:02 AM | $124.08 | Down $ -0.07 | $124.10 | $124.02 | 900 |
| 11:01 AM | $124.15 | Up $0.07 | $124.17 | $124.15 | 800 |
| 11:00 AM | $124.08 | Up $0.00 | $124.18 | $124.08 | 200 |
| 10:59 AM | $124.08 | Up $0.08 | $124.08 | $124.08 | 100 |
| 10:58 AM | $124.00 | Up $0.06 | $124.00 | $124.00 | 100 |
| 10:57 AM | $123.94 | Up $0.18 | $123.94 | $123.89 | 600 |
| 10:56 AM | $123.76 | Down $ -0.22 | $123.79 | $123.74 | 800 |
| 10:55 AM | $123.98 | Up $0.19 | $123.98 | $123.78 | 1,000 |
| 10:54 AM | $123.79 | Up $0.24 | $123.79 | $123.56 | 600 |
| 10:49 AM | $123.55 | Up $0.05 | $123.55 | $123.55 | 200 |
| 10:49 AM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 10:49 AM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 10:49 AM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 10:49 AM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 10:47 AM | $123.50 | Down $ -0.05 | $123.50 | $123.44 | 600 |
| 10:47 AM | $123.50 | Up $0.00 | $123.50 | $123.44 | 0 |
| 10:45 AM | $123.55 | Down $ -0.14 | $123.55 | $123.55 | 400 |
| 10:45 AM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 10:44 AM | $123.69 | Down $ -0.18 | $123.76 | $123.69 | 900 |
| 10:43 AM | $123.87 | Up $0.10 | $123.87 | $123.87 | 100 |
| 10:42 AM | $123.77 | Up $0.22 | $123.83 | $123.61 | 1,200 |
| 10:39 AM | $123.55 | Down $ -0.17 | $123.80 | $123.55 | 600 |
| 10:39 AM | $123.55 | Up $0.00 | $123.80 | $123.55 | 0 |
| 10:39 AM | $123.55 | Up $0.00 | $123.80 | $123.55 | 0 |
| 10:37 AM | $123.72 | Down $ -0.14 | $123.77 | $123.66 | 1,200 |
| 10:37 AM | $123.72 | Up $0.00 | $123.77 | $123.66 | 0 |
| 10:36 AM | $123.86 | Up $0.18 | $123.86 | $123.68 | 700 |
| 10:34 AM | $123.68 | Up $0.25 | $123.68 | $123.68 | 100 |
| 10:34 AM | $123.68 | Up $0.00 | $123.68 | $123.68 | 0 |
| 10:30 AM | $123.43 | Up $0.53 | $123.53 | $123.05 | 2,900 |
| 10:30 AM | $123.43 | Up $0.00 | $123.53 | $123.05 | 0 |
| 10:30 AM | $123.43 | Up $0.00 | $123.53 | $123.05 | 0 |
| 10:30 AM | $123.43 | Up $0.00 | $123.53 | $123.05 | 0 |
| 10:29 AM | $122.90 | Down $ -0.15 | $122.90 | $122.90 | 200 |
| 10:24 AM | $123.05 | Up $0.21 | $123.17 | $122.95 | 1,200 |
| 10:24 AM | $123.05 | Up $0.00 | $123.17 | $122.95 | 0 |
| 10:24 AM | $123.05 | Up $0.00 | $123.17 | $122.95 | 0 |
| 10:24 AM | $123.05 | Up $0.00 | $123.17 | $122.95 | 0 |
| 10:24 AM | $123.05 | Up $0.00 | $123.17 | $122.95 | 0 |
| 10:23 AM | $122.84 | Down $ -0.01 | $123.00 | $122.84 | 600 |
| 10:21 AM | $122.85 | Down $ -0.05 | $122.85 | $122.85 | 100 |
| 10:21 AM | $122.85 | Up $0.00 | $122.85 | $122.85 | 0 |
| 10:20 AM | $122.90 | Up $0.06 | $122.96 | $122.90 | 700 |
| 10:19 AM | $122.84 | Down $ -0.35 | $123.21 | $122.84 | 2,400 |
| 10:18 AM | $123.19 | Down $ -0.08 | $123.29 | $123.19 | 600 |
| 10:16 AM | $123.27 | Up $0.16 | $123.27 | $123.21 | 200 |
| 10:16 AM | $123.27 | Up $0.00 | $123.27 | $123.21 | 0 |
| 10:14 AM | $123.11 | Down $ -0.39 | $123.77 | $123.10 | 1,700 |
| 10:14 AM | $123.11 | Up $0.00 | $123.77 | $123.10 | 0 |
| 10:13 AM | $123.50 | Down $ -0.05 | $123.50 | $123.49 | 200 |
| 10:12 AM | $123.55 | Down $ -0.08 | $123.65 | $123.55 | 1,300 |
| 10:08 AM | $123.63 | Down $ -0.35 | $124.00 | $123.62 | 600 |
| 10:08 AM | $123.63 | Up $0.00 | $124.00 | $123.62 | 0 |
| 10:08 AM | $123.63 | Up $0.00 | $124.00 | $123.62 | 0 |
| 10:08 AM | $123.63 | Up $0.00 | $124.00 | $123.62 | 0 |
| 10:07 AM | $123.98 | Down $ -0.37 | $124.30 | $123.98 | 900 |
| 10:06 AM | $124.35 | Up $0.33 | $124.35 | $124.00 | 1,100 |
| 10:05 AM | $124.02 | Up $0.42 | $124.03 | $124.00 | 700 |
| 10:04 AM | $123.60 | Down $ -0.02 | $123.60 | $123.57 | 400 |
| 10:03 AM | $123.62 | Up $0.20 | $123.62 | $123.43 | 700 |
| 10:02 AM | $123.42 | Up $0.16 | $123.42 | $123.42 | 100 |
| 10:01 AM | $123.26 | Down $ -0.56 | $123.63 | $123.26 | 400 |
| 10:00 AM | $123.82 | Down $ -0.15 | $123.86 | $123.82 | 700 |
| 09:58 AM | $123.97 | Up $0.32 | $123.97 | $123.75 | 400 |
| 09:58 AM | $123.97 | Up $0.00 | $123.97 | $123.75 | 0 |
| 09:57 AM | $123.65 | Up $0.00 | $123.89 | $123.65 | 1,300 |
| 09:55 AM | $123.65 | Down $ -0.10 | $123.65 | $123.37 | 1,200 |
| 09:55 AM | $123.65 | Up $0.00 | $123.65 | $123.37 | 0 |
| 09:51 AM | $123.75 | Down $ -0.29 | $124.00 | $123.75 | 1,000 |
| 09:51 AM | $123.75 | Up $0.00 | $124.00 | $123.75 | 0 |
| 09:51 AM | $123.75 | Up $0.00 | $124.00 | $123.75 | 0 |
| 09:51 AM | $123.75 | Up $0.00 | $124.00 | $123.75 | 0 |
| 09:50 AM | $124.04 | Down $ -0.13 | $124.04 | $124.04 | 100 |
| 09:49 AM | $124.17 | Down $ -0.18 | $124.18 | $124.17 | 200 |
| 09:47 AM | $124.35 | Up $0.19 | $124.35 | $124.15 | 800 |
| 09:47 AM | $124.35 | Up $0.00 | $124.35 | $124.15 | 0 |
| 09:46 AM | $124.16 | Up $0.16 | $124.16 | $124.06 | 700 |
| 09:45 AM | $124.00 | Down $ -0.10 | $124.00 | $123.85 | 500 |
| 09:44 AM | $124.10 | Up $0.12 | $124.10 | $124.10 | 100 |
| 09:43 AM | $123.98 | Up $0.41 | $123.98 | $123.77 | 400 |
| 09:42 AM | $123.57 | Down $ -0.05 | $123.57 | $123.57 | 200 |
| 09:40 AM | $123.62 | Down $ -0.73 | $124.19 | $123.62 | 2,400 |
| 09:40 AM | $123.62 | Up $0.00 | $124.19 | $123.62 | 0 |
| 09:39 AM | $124.35 | Up $0.10 | $124.35 | $124.22 | 400 |
| 09:38 AM | $124.25 | Down $ -0.01 | $124.25 | $124.25 | 100 |
| 09:37 AM | $124.26 | Down $ -0.15 | $124.26 | $124.26 | 100 |
| 09:36 AM | $124.41 | Down $ -0.01 | $124.41 | $124.40 | 400 |
| 09:35 AM | $124.42 | Up $0.40 | $124.42 | $124.34 | 200 |
| 09:34 AM | $124.02 | Up $0.49 | $124.02 | $123.93 | 400 |
| 09:33 AM | $123.53 | Down $ -0.14 | $123.76 | $123.53 | 300 |
| 09:30 AM | $123.67 | Down $ -0.77 | $123.71 | $123.67 | 600 |
| 09:30 AM | $123.67 | Up $0.00 | $123.71 | $123.67 | 0 |
| 09:30 AM | $123.67 | Up $0.00 | $123.71 | $123.67 | 0 |
| Previous close | $124.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-10-2025 | $122.13 | $123.54 | $123.98 | $121.71 | 152,300 |
| 29-10-2025 | $124.44 | $124.98 | $126.84 | $124.20 | 256,800 |
| 28-10-2025 | $122.61 | $126.14 | $126.14 | $122.31 | 200,400 |
| 27-10-2025 | $124.96 | $126.22 | $126.37 | $124.61 | 212,800 |
| 24-10-2025 | $126.90 | $127.26 | $127.63 | $126.53 | 135,900 |
| 23-10-2025 | $124.40 | $126.09 | $126.92 | $123.55 | 227,000 |
| 22-10-2025 | $130.82 | $132.81 | $132.81 | $130.80 | 141,700 |
| 21-10-2025 | $134.69 | $136.47 | $136.74 | $134.60 | 119,100 |
| 20-10-2025 | $135.16 | $135.82 | $136.28 | $134.80 | 210,500 |
| 17-10-2025 | $132.51 | $132.08 | $133.16 | $130.84 | 245,900 |
| 16-10-2025 | $133.96 | $131.03 | $134.14 | $130.99 | 299,300 |
| 15-10-2025 | $125.17 | $125.99 | $126.14 | $124.66 | 98,000 |
| 14-10-2025 | $125.62 | $123.79 | $125.78 | $123.51 | 205,100 |
| 10-10-2025 | $121.18 | $123.20 | $123.64 | $121.14 | 174,800 |
| 09-10-2025 | $127.30 | $127.36 | $128.30 | $127.12 | 148,200 |
| 08-10-2025 | $129.98 | $129.30 | $130.02 | $128.83 | 227,900 |
| 07-10-2025 | $126.72 | $127.33 | $127.62 | $126.01 | 122,700 |
| 06-10-2025 | $130.01 | $130.64 | $131.69 | $129.74 | 132,700 |
| 03-10-2025 | $127.19 | $127.48 | $128.38 | $126.26 | 111,900 |
| 02-10-2025 | $125.06 | $125.18 | $125.70 | $124.67 | 111,600 |
| 01-10-2025 | $123.87 | $123.46 | $124.19 | $122.94 | 132,800 |
| 30-09-2025 | $122.48 | $121.60 | $122.54 | $120.51 | 189,500 |
| 29-09-2025 | $124.43 | $123.33 | $124.89 | $123.08 | 130,200 |
| 26-09-2025 | $123.74 | $125.47 | $125.76 | $123.18 | 245,900 |
| 25-09-2025 | $125.39 | $126.69 | $127.07 | $125.22 | 136,100 |
| 24-09-2025 | $126.41 | $127.90 | $128.10 | $126.36 | 174,000 |
| 23-09-2025 | $128.97 | $130.04 | $130.40 | $128.91 | 132,500 |
| 22-09-2025 | $129.08 | $129.10 | $129.87 | $128.67 | 118,700 |
| 19-09-2025 | $128.60 | $128.45 | $129.41 | $128.25 | 928,500 |
| 18-09-2025 | $130.16 | $130.21 | $130.79 | $129.78 | 162,700 |
Graphs are not available, please refer to the detailed table