Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
115.00 Up 0.22 (0.19 %)
Delayed : 2025/05/10 07:47:40
- Previous close $114.78
- Opening $114.26
- Price Ask $114.00
- Price Bid $114.00
- Size Bid 1
- Size Ask 2
- Today High $115.71
- Today Low $113.73
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Volume 340,788
Fundamentals
- P/E Ratio : 18.35
- Earnings/Share : 0.83
- Dividends/Share : $0.45
- Current Div. Yield : 2.17
- Market Cap (M) : 9,656.75
- Shares Out (M) : 83.97
- Exchange : XTSE
- Ex Dividend Date : 2025/06/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.00 | Down $ -0.03 | $115.00 | $115.00 | 190,500 |
| 03:59 PM | $115.03 | Up $0.03 | $115.03 | $114.93 | 3,000 |
| 03:58 PM | $115.00 | Up $0.02 | $115.01 | $114.93 | 2,000 |
| 03:57 PM | $114.98 | Up $0.02 | $114.98 | $114.91 | 3,500 |
| 03:56 PM | $114.96 | Down $ -0.03 | $115.04 | $114.94 | 3,500 |
| 03:55 PM | $114.99 | Down $ -0.08 | $115.03 | $114.92 | 2,500 |
| 03:53 PM | $115.07 | Up $0.11 | $115.09 | $114.94 | 2,400 |
| 03:53 PM | $115.07 | Up $0.00 | $115.09 | $114.94 | 0 |
| 03:52 PM | $114.96 | Down $ -0.01 | $114.97 | $114.96 | 300 |
| 03:51 PM | $114.97 | Up $0.10 | $115.07 | $114.96 | 1,300 |
| 03:50 PM | $114.87 | Up $0.04 | $115.41 | $114.86 | 15,700 |
| 03:49 PM | $114.83 | Up $0.13 | $114.83 | $114.70 | 800 |
| 03:48 PM | $114.70 | Up $0.04 | $114.72 | $114.70 | 500 |
| 03:47 PM | $114.66 | Up $0.00 | $114.68 | $114.66 | 700 |
| 03:46 PM | $114.66 | Down $ -0.04 | $114.66 | $114.66 | 100 |
| 03:45 PM | $114.70 | Down $ -0.03 | $114.70 | $114.70 | 100 |
| 03:42 PM | $114.73 | Down $ -0.14 | $114.80 | $114.73 | 500 |
| 03:42 PM | $114.73 | Up $0.00 | $114.80 | $114.73 | 0 |
| 03:42 PM | $114.73 | Up $0.00 | $114.80 | $114.73 | 0 |
| 03:41 PM | $114.87 | Up $0.08 | $114.87 | $114.87 | 300 |
| 03:38 PM | $114.79 | Down $ -0.06 | $114.79 | $114.79 | 100 |
| 03:38 PM | $114.79 | Up $0.00 | $114.79 | $114.79 | 0 |
| 03:38 PM | $114.79 | Up $0.00 | $114.79 | $114.79 | 0 |
| 03:35 PM | $114.85 | Up $0.06 | $114.85 | $114.85 | 300 |
| 03:35 PM | $114.85 | Up $0.00 | $114.85 | $114.85 | 0 |
| 03:35 PM | $114.85 | Up $0.00 | $114.85 | $114.85 | 0 |
| 03:32 PM | $114.79 | Down $ -0.04 | $114.79 | $114.79 | 100 |
| 03:32 PM | $114.79 | Up $0.00 | $114.79 | $114.79 | 0 |
| 03:32 PM | $114.79 | Up $0.00 | $114.79 | $114.79 | 0 |
| 03:31 PM | $114.83 | Up $0.04 | $114.83 | $114.75 | 400 |
| 03:30 PM | $114.79 | Down $ -0.09 | $114.86 | $114.79 | 600 |
| 03:26 PM | $114.88 | Up $0.00 | $114.88 | $114.86 | 300 |
| 03:26 PM | $114.88 | Up $0.00 | $114.88 | $114.86 | 0 |
| 03:26 PM | $114.88 | Up $0.00 | $114.88 | $114.86 | 0 |
| 03:26 PM | $114.88 | Up $0.00 | $114.88 | $114.86 | 0 |
| 03:23 PM | $114.88 | Up $0.02 | $114.88 | $114.88 | 300 |
| 03:23 PM | $114.88 | Up $0.00 | $114.88 | $114.88 | 0 |
| 03:23 PM | $114.88 | Up $0.00 | $114.88 | $114.88 | 0 |
| 03:21 PM | $114.86 | Down $ -0.11 | $114.91 | $114.86 | 700 |
| 03:21 PM | $114.86 | Up $0.00 | $114.91 | $114.86 | 0 |
| 03:19 PM | $114.97 | Up $0.00 | $114.97 | $114.97 | 100 |
| 03:19 PM | $114.97 | Up $0.00 | $114.97 | $114.97 | 0 |
| 03:18 PM | $114.97 | Up $0.07 | $114.97 | $114.96 | 200 |
| 03:17 PM | $114.90 | Down $ -0.13 | $115.03 | $114.90 | 200 |
| 03:16 PM | $115.03 | Up $0.00 | $115.03 | $115.03 | 100 |
| 03:12 PM | $115.03 | Up $0.05 | $115.03 | $114.99 | 500 |
| 03:12 PM | $115.03 | Up $0.00 | $115.03 | $114.99 | 0 |
| 03:12 PM | $115.03 | Up $0.00 | $115.03 | $114.99 | 0 |
| 03:12 PM | $115.03 | Up $0.00 | $115.03 | $114.99 | 0 |
| 03:11 PM | $114.98 | Up $0.00 | $114.98 | $114.98 | 100 |
| 03:10 PM | $114.98 | Up $0.03 | $114.98 | $114.93 | 200 |
| 03:07 PM | $114.95 | Up $0.03 | $114.95 | $114.91 | 200 |
| 03:07 PM | $114.95 | Up $0.00 | $114.95 | $114.91 | 0 |
| 03:07 PM | $114.95 | Up $0.00 | $114.95 | $114.91 | 0 |
| 02:56 PM | $114.92 | Up $0.11 | $114.92 | $114.92 | 100 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:56 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 02:55 PM | $114.82 | Down $ -0.14 | $115.00 | $114.82 | 1,100 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 100 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:48 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:43 PM | $114.95 | Up $0.08 | $114.95 | $114.95 | 100 |
| 02:43 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:43 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:43 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:43 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:42 PM | $114.87 | Down $ -0.13 | $114.98 | $114.87 | 1,800 |
| 02:39 PM | $115.00 | Down $0.00 | $115.00 | $115.00 | 100 |
| 02:39 PM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 02:39 PM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 02:38 PM | $115.01 | Up $0.03 | $115.03 | $114.94 | 10,300 |
| 02:37 PM | $114.97 | Up $0.03 | $114.97 | $114.94 | 4,200 |
| 02:36 PM | $114.94 | Up $0.00 | $114.94 | $114.94 | 200 |
| 02:35 PM | $114.94 | Down $ -0.08 | $114.96 | $114.94 | 700 |
| 02:32 PM | $115.02 | Up $0.03 | $115.02 | $115.02 | 100 |
| 02:32 PM | $115.02 | Up $0.00 | $115.02 | $115.02 | 0 |
| 02:32 PM | $115.02 | Up $0.00 | $115.02 | $115.02 | 0 |
| 02:31 PM | $114.99 | Up $0.16 | $115.01 | $114.94 | 3,100 |
| 02:28 PM | $114.83 | Down $ -0.12 | $114.83 | $114.83 | 100 |
| 02:28 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 0 |
| 02:28 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 0 |
| 02:25 PM | $114.95 | Up $0.06 | $114.95 | $114.95 | 100 |
| 02:25 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:25 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 02:14 PM | $114.89 | Up $0.08 | $114.89 | $114.83 | 600 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:14 PM | $114.89 | Up $0.00 | $114.89 | $114.83 | 0 |
| 02:10 PM | $114.81 | Up $0.05 | $114.81 | $114.75 | 1,000 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.75 | 0 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.75 | 0 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.75 | 0 |
| 02:09 PM | $114.76 | Up $0.00 | $114.78 | $114.68 | 1,000 |
| 02:06 PM | $114.76 | Down $ -0.01 | $114.76 | $114.76 | 100 |
| 02:06 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:06 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:03 PM | $114.77 | Down $ -0.11 | $114.77 | $114.77 | 100 |
| 02:03 PM | $114.77 | Up $0.00 | $114.77 | $114.77 | 0 |
| 02:03 PM | $114.77 | Up $0.00 | $114.77 | $114.77 | 0 |
| 02:02 PM | $114.88 | Down $ -0.06 | $114.94 | $114.82 | 800 |
| 01:51 PM | $114.94 | Down $ -0.12 | $114.95 | $114.94 | 200 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:51 PM | $114.94 | Up $0.00 | $114.95 | $114.94 | 0 |
| 01:49 PM | $115.06 | Up $0.16 | $115.06 | $114.97 | 1,600 |
| 01:49 PM | $115.06 | Up $0.00 | $115.06 | $114.97 | 0 |
| 01:45 PM | $114.90 | Down $ -0.01 | $114.90 | $114.90 | 100 |
| 01:45 PM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 01:45 PM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 01:45 PM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 01:43 PM | $114.91 | Down $ -0.13 | $114.91 | $114.91 | 100 |
| 01:43 PM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 01:41 PM | $115.04 | Up $0.22 | $115.04 | $115.04 | 100 |
| 01:41 PM | $115.04 | Up $0.00 | $115.04 | $115.04 | 0 |
| 01:38 PM | $114.82 | Down $ -0.23 | $114.82 | $114.82 | 100 |
| 01:38 PM | $114.82 | Up $0.00 | $114.82 | $114.82 | 0 |
| 01:38 PM | $114.82 | Up $0.00 | $114.82 | $114.82 | 0 |
| 01:30 PM | $115.05 | Up $0.32 | $115.05 | $115.05 | 100 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:30 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 0 |
| 01:23 PM | $114.73 | Up $0.28 | $114.73 | $114.73 | 300 |
| 01:23 PM | $114.73 | Up $0.00 | $114.73 | $114.73 | 0 |
| 01:23 PM | $114.73 | Up $0.00 | $114.73 | $114.73 | 0 |
| 01:23 PM | $114.73 | Up $0.00 | $114.73 | $114.73 | 0 |
| 01:23 PM | $114.73 | Up $0.00 | $114.73 | $114.73 | 0 |
| 01:23 PM | $114.73 | Up $0.00 | $114.73 | $114.73 | 0 |
| 01:23 PM | $114.73 | Up $0.00 | $114.73 | $114.73 | 0 |
| 01:22 PM | $114.45 | Down $ -0.25 | $114.67 | $114.45 | 1,500 |
| 01:19 PM | $114.70 | Down $ -0.04 | $114.70 | $114.70 | 100 |
| 01:19 PM | $114.70 | Up $0.00 | $114.70 | $114.70 | 0 |
| 01:19 PM | $114.70 | Up $0.00 | $114.70 | $114.70 | 0 |
| 01:17 PM | $114.74 | Up $0.12 | $114.74 | $114.72 | 300 |
| 01:17 PM | $114.74 | Up $0.00 | $114.74 | $114.72 | 0 |
| 01:14 PM | $114.62 | Down $ -0.07 | $114.65 | $114.62 | 1,100 |
| 01:14 PM | $114.62 | Up $0.00 | $114.65 | $114.62 | 0 |
| 01:14 PM | $114.62 | Up $0.00 | $114.65 | $114.62 | 0 |
| 01:13 PM | $114.69 | Up $0.08 | $114.69 | $114.69 | 100 |
| 01:09 PM | $114.61 | Up $0.04 | $114.61 | $114.60 | 400 |
| 01:09 PM | $114.61 | Up $0.00 | $114.61 | $114.60 | 0 |
| 01:09 PM | $114.61 | Up $0.00 | $114.61 | $114.60 | 0 |
| 01:09 PM | $114.61 | Up $0.00 | $114.61 | $114.60 | 0 |
| 01:07 PM | $114.57 | Up $0.13 | $114.57 | $114.52 | 600 |
| 01:07 PM | $114.57 | Up $0.00 | $114.57 | $114.52 | 0 |
| 01:05 PM | $114.44 | Down $ -0.01 | $114.45 | $114.44 | 200 |
| 01:05 PM | $114.44 | Up $0.00 | $114.45 | $114.44 | 0 |
| 01:02 PM | $114.45 | Down $ -0.10 | $114.50 | $114.45 | 300 |
| 01:02 PM | $114.45 | Up $0.00 | $114.50 | $114.45 | 0 |
| 01:02 PM | $114.45 | Up $0.00 | $114.50 | $114.45 | 0 |
| 12:59 PM | $114.55 | Down $ -0.01 | $114.55 | $114.47 | 200 |
| 12:59 PM | $114.55 | Up $0.00 | $114.55 | $114.47 | 0 |
| 12:59 PM | $114.55 | Up $0.00 | $114.55 | $114.47 | 0 |
| 12:54 PM | $114.56 | Up $0.06 | $114.56 | $114.56 | 100 |
| 12:54 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 12:54 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 12:54 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 12:54 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 12:53 PM | $114.50 | Down $ -0.11 | $114.50 | $114.35 | 1,400 |
| 12:49 PM | $114.61 | Down $ -0.19 | $114.63 | $114.61 | 800 |
| 12:49 PM | $114.61 | Up $0.00 | $114.63 | $114.61 | 0 |
| 12:49 PM | $114.61 | Up $0.00 | $114.63 | $114.61 | 0 |
| 12:49 PM | $114.61 | Up $0.00 | $114.63 | $114.61 | 0 |
| 12:48 PM | $114.80 | Up $0.06 | $114.81 | $114.75 | 3,500 |
| 12:46 PM | $114.74 | Up $0.17 | $114.74 | $114.72 | 500 |
| 12:46 PM | $114.74 | Up $0.00 | $114.74 | $114.72 | 0 |
| 12:45 PM | $114.57 | Down $ -0.14 | $114.61 | $114.53 | 600 |
| 12:39 PM | $114.71 | Up $0.07 | $114.74 | $114.71 | 600 |
| 12:39 PM | $114.71 | Up $0.00 | $114.74 | $114.71 | 0 |
| 12:39 PM | $114.71 | Up $0.00 | $114.74 | $114.71 | 0 |
| 12:39 PM | $114.71 | Up $0.00 | $114.74 | $114.71 | 0 |
| 12:39 PM | $114.71 | Up $0.00 | $114.74 | $114.71 | 0 |
| 12:39 PM | $114.71 | Up $0.00 | $114.74 | $114.71 | 0 |
| 12:37 PM | $114.64 | Up $0.14 | $114.64 | $114.59 | 500 |
| 12:37 PM | $114.64 | Up $0.00 | $114.64 | $114.59 | 0 |
| 12:36 PM | $114.50 | Up $0.14 | $114.50 | $114.38 | 300 |
| 12:35 PM | $114.36 | Down $ -0.08 | $114.48 | $114.36 | 1,300 |
| 12:33 PM | $114.44 | Down $ -0.07 | $114.62 | $114.44 | 1,200 |
| 12:33 PM | $114.44 | Up $0.00 | $114.62 | $114.44 | 0 |
| 12:31 PM | $114.51 | Down $ -0.02 | $114.51 | $114.51 | 100 |
| 12:31 PM | $114.51 | Up $0.00 | $114.51 | $114.51 | 0 |
| 12:29 PM | $114.53 | Down $ -0.08 | $114.53 | $114.53 | 100 |
| 12:29 PM | $114.53 | Up $0.00 | $114.53 | $114.53 | 0 |
| 12:26 PM | $114.61 | Down $ -0.07 | $114.65 | $114.60 | 300 |
| 12:26 PM | $114.61 | Up $0.00 | $114.65 | $114.60 | 0 |
| 12:26 PM | $114.61 | Up $0.00 | $114.65 | $114.60 | 0 |
| 12:23 PM | $114.68 | Up $0.03 | $114.68 | $114.67 | 200 |
| 12:23 PM | $114.68 | Up $0.00 | $114.68 | $114.67 | 0 |
| 12:23 PM | $114.68 | Up $0.00 | $114.68 | $114.67 | 0 |
| 12:15 PM | $114.65 | Up $0.03 | $114.65 | $114.65 | 100 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:15 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 12:13 PM | $114.62 | Up $0.04 | $114.62 | $114.61 | 300 |
| 12:13 PM | $114.62 | Up $0.00 | $114.62 | $114.61 | 0 |
| 12:11 PM | $114.58 | Down $ -0.04 | $114.62 | $114.51 | 800 |
| 12:11 PM | $114.58 | Up $0.00 | $114.62 | $114.51 | 0 |
| 12:10 PM | $114.62 | Up $0.03 | $114.63 | $114.58 | 700 |
| 12:09 PM | $114.59 | Down $ -0.02 | $114.60 | $114.59 | 200 |
| 12:08 PM | $114.61 | Up $0.04 | $114.61 | $114.61 | 100 |
| 12:05 PM | $114.57 | Up $0.19 | $114.57 | $114.56 | 400 |
| 12:05 PM | $114.57 | Up $0.00 | $114.57 | $114.56 | 0 |
| 12:05 PM | $114.57 | Up $0.00 | $114.57 | $114.56 | 0 |
| 12:04 PM | $114.38 | Down $ -0.36 | $114.74 | $114.38 | 700 |
| 12:03 PM | $114.74 | Down $ -0.01 | $114.74 | $114.74 | 100 |
| 12:02 PM | $114.75 | Down $ -0.06 | $114.80 | $114.75 | 200 |
| 12:01 PM | $114.81 | Down $ -0.06 | $114.92 | $114.81 | 1,000 |
| 11:57 AM | $114.87 | Down $ -0.01 | $114.87 | $114.87 | 100 |
| 11:57 AM | $114.87 | Up $0.00 | $114.87 | $114.87 | 0 |
| 11:57 AM | $114.87 | Up $0.00 | $114.87 | $114.87 | 0 |
| 11:57 AM | $114.87 | Up $0.00 | $114.87 | $114.87 | 0 |
| 11:56 AM | $114.88 | Down $ -0.03 | $114.88 | $114.88 | 200 |
| 11:51 AM | $114.91 | Down $ -0.04 | $114.91 | $114.91 | 100 |
| 11:51 AM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 11:51 AM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 11:51 AM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 11:51 AM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 11:46 AM | $114.95 | Down $ -0.05 | $114.97 | $114.95 | 300 |
| 11:46 AM | $114.95 | Up $0.00 | $114.97 | $114.95 | 0 |
| 11:46 AM | $114.95 | Up $0.00 | $114.97 | $114.95 | 0 |
| 11:46 AM | $114.95 | Up $0.00 | $114.97 | $114.95 | 0 |
| 11:46 AM | $114.95 | Up $0.00 | $114.97 | $114.95 | 0 |
| 11:45 AM | $115.00 | Up $0.07 | $115.03 | $114.89 | 1,200 |
| 11:41 AM | $114.93 | Up $0.03 | $114.93 | $114.84 | 400 |
| 11:41 AM | $114.93 | Up $0.00 | $114.93 | $114.84 | 0 |
| 11:41 AM | $114.93 | Up $0.00 | $114.93 | $114.84 | 0 |
| 11:41 AM | $114.93 | Up $0.00 | $114.93 | $114.84 | 0 |
| 11:40 AM | $114.90 | Up $0.00 | $114.91 | $114.81 | 1,000 |
| 11:35 AM | $114.90 | Down $ -0.10 | $114.90 | $114.90 | 100 |
| 11:35 AM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 11:35 AM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 11:35 AM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 11:35 AM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 11:32 AM | $115.00 | Up $0.04 | $115.00 | $114.99 | 600 |
| 11:32 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 11:32 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 11:31 AM | $114.96 | Down $ -0.02 | $115.05 | $114.88 | 400 |
| 11:30 AM | $114.98 | Down $ -0.01 | $114.98 | $114.98 | 100 |
| 11:24 AM | $114.98 | Down $ -0.03 | $114.98 | $114.98 | 100 |
| 11:24 AM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 11:24 AM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 11:24 AM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 11:24 AM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 11:24 AM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 11:15 AM | $115.01 | Up $0.06 | $115.01 | $114.73 | 2,900 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:15 AM | $115.01 | Up $0.00 | $115.01 | $114.73 | 0 |
| 11:12 AM | $114.95 | Up $0.03 | $114.95 | $114.95 | 100 |
| 11:12 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 11:12 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 11:10 AM | $114.92 | Down $ -0.02 | $114.92 | $114.92 | 100 |
| 11:10 AM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 11:02 AM | $114.94 | Down $ -0.20 | $114.97 | $114.94 | 300 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:02 AM | $114.94 | Up $0.00 | $114.97 | $114.94 | 0 |
| 11:01 AM | $115.14 | Up $0.14 | $115.14 | $115.14 | 100 |
| 10:57 AM | $115.00 | Up $0.03 | $115.00 | $114.99 | 500 |
| 10:57 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 10:57 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 10:57 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 10:56 AM | $114.97 | Up $0.18 | $114.97 | $114.85 | 300 |
| 10:55 AM | $114.79 | Up $0.15 | $114.79 | $114.75 | 200 |
| 10:54 AM | $114.64 | Down $ -0.20 | $114.79 | $114.64 | 400 |
| 10:53 AM | $114.84 | Down $ -0.12 | $114.91 | $114.84 | 300 |
| 10:52 AM | $114.96 | Down $ -0.05 | $114.98 | $114.96 | 300 |
| 10:50 AM | $115.01 | Up $0.01 | $115.01 | $115.00 | 400 |
| 10:50 AM | $115.01 | Up $0.00 | $115.01 | $115.00 | 0 |
| 10:49 AM | $115.01 | Up $0.02 | $115.02 | $115.01 | 200 |
| 10:48 AM | $114.99 | Up $0.28 | $114.99 | $114.98 | 300 |
| 10:44 AM | $114.71 | Up $0.10 | $114.71 | $114.71 | 100 |
| 10:44 AM | $114.71 | Up $0.00 | $114.71 | $114.71 | 0 |
| 10:44 AM | $114.71 | Up $0.00 | $114.71 | $114.71 | 0 |
| 10:44 AM | $114.71 | Up $0.00 | $114.71 | $114.71 | 0 |
| 10:43 AM | $114.61 | Up $0.24 | $114.61 | $114.52 | 900 |
| 10:42 AM | $114.37 | Down $ -0.03 | $114.37 | $114.37 | 100 |
| 10:41 AM | $114.40 | Up $0.05 | $114.40 | $114.40 | 300 |
| 10:38 AM | $114.35 | Down $ -0.16 | $114.43 | $114.33 | 500 |
| 10:38 AM | $114.35 | Up $0.00 | $114.43 | $114.33 | 0 |
| 10:38 AM | $114.35 | Up $0.00 | $114.43 | $114.33 | 0 |
| 10:36 AM | $114.51 | Up $0.06 | $114.51 | $114.46 | 400 |
| 10:36 AM | $114.51 | Up $0.00 | $114.51 | $114.46 | 0 |
| 10:35 AM | $114.45 | Up $0.00 | $114.45 | $114.44 | 200 |
| 10:34 AM | $114.45 | Up $0.14 | $114.45 | $114.45 | 100 |
| 10:32 AM | $114.31 | Up $0.24 | $114.32 | $114.27 | 400 |
| 10:32 AM | $114.31 | Up $0.00 | $114.32 | $114.27 | 0 |
| 10:31 AM | $114.07 | Up $0.34 | $114.07 | $114.07 | 100 |
| 10:29 AM | $113.73 | Down $ -0.40 | $114.00 | $113.73 | 300 |
| 10:29 AM | $113.73 | Up $0.00 | $114.00 | $113.73 | 0 |
| 10:27 AM | $114.13 | Down $ -0.14 | $114.21 | $114.13 | 200 |
| 10:27 AM | $114.13 | Up $0.00 | $114.21 | $114.13 | 0 |
| 10:26 AM | $114.27 | Down $ -0.23 | $114.50 | $114.27 | 1,300 |
| 10:25 AM | $114.50 | Down $ -0.14 | $114.51 | $114.50 | 300 |
| 10:24 AM | $114.64 | Up $0.37 | $114.64 | $114.38 | 5,700 |
| 10:23 AM | $114.27 | Up $0.00 | $114.38 | $114.27 | 1,200 |
| 10:22 AM | $114.27 | Down $ -0.64 | $114.92 | $114.20 | 4,400 |
| 10:21 AM | $114.91 | Down $ -0.04 | $114.91 | $114.91 | 200 |
| 10:19 AM | $114.95 | Down $ -0.45 | $115.39 | $114.95 | 1,500 |
| 10:19 AM | $114.95 | Up $0.00 | $115.39 | $114.95 | 0 |
| 10:18 AM | $115.40 | Down $ -0.19 | $115.53 | $115.40 | 600 |
| 10:12 AM | $115.59 | Down $ -0.07 | $115.63 | $115.54 | 400 |
| 10:12 AM | $115.59 | Up $0.00 | $115.63 | $115.54 | 0 |
| 10:12 AM | $115.59 | Up $0.00 | $115.63 | $115.54 | 0 |
| 10:12 AM | $115.59 | Up $0.00 | $115.63 | $115.54 | 0 |
| 10:12 AM | $115.59 | Up $0.00 | $115.63 | $115.54 | 0 |
| 10:12 AM | $115.59 | Up $0.00 | $115.63 | $115.54 | 0 |
| 10:10 AM | $115.66 | Up $0.11 | $115.71 | $115.65 | 400 |
| 10:10 AM | $115.66 | Up $0.00 | $115.71 | $115.65 | 0 |
| 10:09 AM | $115.55 | Up $0.16 | $115.55 | $115.39 | 300 |
| 10:07 AM | $115.39 | Down $ -0.20 | $115.39 | $115.31 | 300 |
| 10:07 AM | $115.39 | Up $0.00 | $115.39 | $115.31 | 0 |
| 10:06 AM | $115.59 | Up $0.36 | $115.59 | $115.39 | 1,200 |
| 10:04 AM | $115.23 | Up $0.26 | $115.23 | $114.95 | 1,500 |
| 10:04 AM | $115.23 | Up $0.00 | $115.23 | $114.95 | 0 |
| 10:03 AM | $114.97 | Down $ -0.04 | $115.13 | $114.97 | 1,200 |
| 10:02 AM | $115.01 | Up $0.33 | $115.15 | $114.82 | 3,900 |
| 10:00 AM | $114.68 | Up $0.32 | $114.78 | $114.41 | 2,300 |
| 10:00 AM | $114.68 | Up $0.00 | $114.78 | $114.41 | 0 |
| 09:58 AM | $114.36 | Up $0.23 | $114.36 | $114.32 | 300 |
| 09:58 AM | $114.36 | Up $0.00 | $114.36 | $114.32 | 0 |
| 09:56 AM | $114.13 | Up $0.00 | $114.13 | $114.04 | 300 |
| 09:56 AM | $114.13 | Up $0.00 | $114.13 | $114.04 | 0 |
| 09:55 AM | $114.13 | Up $0.00 | $114.33 | $114.01 | 1,100 |
| 09:54 AM | $114.13 | Down $ -0.32 | $114.45 | $113.99 | 2,300 |
| 09:53 AM | $114.45 | Down $ -0.05 | $114.46 | $114.45 | 1,100 |
| 09:52 AM | $114.50 | Up $0.05 | $114.61 | $114.34 | 1,400 |
| 09:51 AM | $114.45 | Down $ -0.05 | $114.69 | $114.45 | 400 |
| 09:50 AM | $114.50 | Down $ -0.15 | $114.54 | $114.50 | 600 |
| 09:49 AM | $114.65 | Down $ -0.45 | $114.88 | $114.65 | 500 |
| 09:48 AM | $115.10 | Up $0.09 | $115.10 | $115.01 | 600 |
| 09:46 AM | $115.01 | Down $ -0.02 | $115.01 | $114.97 | 200 |
| 09:46 AM | $115.01 | Up $0.00 | $115.01 | $114.97 | 0 |
| 09:45 AM | $115.03 | Up $0.33 | $115.03 | $114.99 | 200 |
| 09:40 AM | $114.70 | Down $ -0.30 | $114.96 | $114.70 | 600 |
| 09:40 AM | $114.70 | Up $0.00 | $114.96 | $114.70 | 0 |
| 09:40 AM | $114.70 | Up $0.00 | $114.96 | $114.70 | 0 |
| 09:40 AM | $114.70 | Up $0.00 | $114.96 | $114.70 | 0 |
| 09:40 AM | $114.70 | Up $0.00 | $114.96 | $114.70 | 0 |
| 09:38 AM | $115.00 | Up $0.34 | $115.01 | $114.70 | 800 |
| 09:38 AM | $115.00 | Up $0.00 | $115.01 | $114.70 | 0 |
| 09:35 AM | $114.66 | Down $ -0.96 | $115.21 | $114.66 | 1,600 |
| 09:35 AM | $114.66 | Up $0.00 | $115.21 | $114.66 | 0 |
| 09:35 AM | $114.66 | Up $0.00 | $115.21 | $114.66 | 0 |
| 09:34 AM | $115.62 | Up $1.36 | $115.62 | $115.62 | 100 |
| 09:30 AM | $114.26 | Down $ -0.52 | $114.26 | $114.26 | 600 |
| 09:30 AM | $114.26 | Up $0.00 | $114.26 | $114.26 | 0 |
| 09:30 AM | $114.26 | Up $0.00 | $114.26 | $114.26 | 0 |
| 09:30 AM | $114.26 | Up $0.00 | $114.26 | $114.26 | 0 |
| Previous close | $114.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $115.00 | $114.84 | $115.41 | $114.35 | 281,300 |
| 08-05-2025 | $114.78 | $117.72 | $118.52 | $114.69 | 271,000 |
| 07-05-2025 | $112.52 | $111.77 | $113.44 | $111.77 | 193,200 |
| 06-05-2025 | $111.04 | $111.00 | $112.21 | $110.61 | 213,000 |
| 05-05-2025 | $112.98 | $114.92 | $114.94 | $112.93 | 87,700 |
| 02-05-2025 | $113.60 | $114.26 | $115.38 | $113.49 | 281,800 |
| 01-05-2025 | $110.90 | $111.00 | $111.31 | $110.17 | 102,300 |
| 30-04-2025 | $112.07 | $111.91 | $112.44 | $111.11 | 203,400 |
| 29-04-2025 | $111.89 | $113.27 | $113.63 | $111.12 | 173,000 |
| 28-04-2025 | $110.31 | $110.37 | $110.67 | $109.75 | 186,900 |
| 25-04-2025 | $110.48 | $111.56 | $112.11 | $109.07 | 445,100 |
| 24-04-2025 | $116.94 | $113.01 | $117.02 | $112.88 | 369,100 |
| 23-04-2025 | $108.96 | $109.74 | $111.00 | $108.57 | 189,100 |
| 22-04-2025 | $108.64 | $106.79 | $109.75 | $106.78 | 234,000 |
| 21-04-2025 | $106.38 | $103.95 | $106.46 | $103.75 | 147,300 |
| 17-04-2025 | $107.50 | $107.56 | $108.44 | $107.18 | 313,200 |
| 16-04-2025 | $106.14 | $105.60 | $106.27 | $104.22 | 328,800 |
| 15-04-2025 | $107.76 | $109.79 | $110.59 | $107.12 | 219,400 |
| 14-04-2025 | $110.01 | $110.28 | $110.95 | $109.09 | 330,600 |
| 11-04-2025 | $112.87 | $110.76 | $113.23 | $109.70 | 241,000 |
| 10-04-2025 | $113.49 | $113.36 | $114.73 | $112.44 | 258,300 |
| 09-04-2025 | $116.44 | $107.00 | $118.50 | $106.87 | 463,100 |
| 08-04-2025 | $105.08 | $108.92 | $109.04 | $103.00 | 305,700 |
| 07-04-2025 | $108.81 | $107.45 | $110.00 | $106.20 | 310,800 |
| 04-04-2025 | $113.02 | $110.15 | $114.32 | $110.00 | 507,500 |
| 03-04-2025 | $106.78 | $105.72 | $107.96 | $105.52 | 328,700 |
| 02-04-2025 | $115.70 | $113.21 | $115.76 | $113.20 | 251,300 |
| 01-04-2025 | $110.58 | $110.98 | $112.10 | $109.68 | 187,700 |
| 31-03-2025 | $111.42 | $108.87 | $111.66 | $108.43 | 271,900 |
| 28-03-2025 | $110.20 | $111.24 | $112.10 | $110.09 | 287,500 |
Graphs are not available, please refer to the detailed table