Quotes and Market Data
Find a quote
TC ENERGY CORP.
77.45 Up 1.08 (1.39 %)
Delayed : 2025/11/14 17:40:00
- Previous close $76.37
- Opening $76.04
- Price Ask $77.35
- Price Bid $77.35
- Size Bid 2
- Size Ask 26
- Today High $77.56
- Today Low $75.83
- 52 Weeks High $77.56
- 52 Weeks Low $62.17
- Volume 3,061,115
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.45 | Down $ -0.01 | $77.45 | $77.45 | 640,100 |
| 03:59 PM | $77.46 | Up $0.08 | $77.47 | $77.38 | 55,700 |
| 03:58 PM | $77.38 | Down $ -0.03 | $77.40 | $77.34 | 29,400 |
| 03:57 PM | $77.41 | Up $0.07 | $77.43 | $77.34 | 23,400 |
| 03:56 PM | $77.34 | Up $0.01 | $77.39 | $77.32 | 20,800 |
| 03:55 PM | $77.33 | Up $0.02 | $77.37 | $77.28 | 53,400 |
| 03:54 PM | $77.31 | Down $ -0.01 | $77.32 | $77.28 | 23,200 |
| 03:53 PM | $77.32 | Up $0.02 | $77.32 | $77.29 | 19,700 |
| 03:52 PM | $77.30 | Down $ -0.01 | $77.33 | $77.25 | 39,600 |
| 03:51 PM | $77.31 | Down $ -0.01 | $77.33 | $77.31 | 8,000 |
| 03:50 PM | $77.32 | Down $ -0.07 | $77.40 | $77.31 | 33,700 |
| 03:49 PM | $77.39 | Down $ -0.03 | $77.41 | $77.37 | 8,800 |
| 03:48 PM | $77.42 | Up $0.03 | $77.43 | $77.41 | 8,700 |
| 03:47 PM | $77.40 | Down $ -0.08 | $77.46 | $77.40 | 14,100 |
| 03:46 PM | $77.47 | Up $0.02 | $77.49 | $77.45 | 12,400 |
| 03:45 PM | $77.45 | Up $0.01 | $77.45 | $77.44 | 2,800 |
| 03:44 PM | $77.44 | Up $0.02 | $77.45 | $77.43 | 3,700 |
| 03:43 PM | $77.42 | Up $0.07 | $77.42 | $77.36 | 5,100 |
| 03:42 PM | $77.35 | Down $ -0.01 | $77.40 | $77.35 | 3,400 |
| 03:41 PM | $77.36 | Up $0.02 | $77.36 | $77.33 | 7,500 |
| 03:40 PM | $77.34 | Down $ -0.01 | $77.35 | $77.33 | 3,600 |
| 03:39 PM | $77.35 | Down $ -0.01 | $77.40 | $77.35 | 4,300 |
| 03:38 PM | $77.36 | Up $0.10 | $77.36 | $77.23 | 10,700 |
| 03:37 PM | $77.26 | Down $ -0.01 | $77.28 | $77.26 | 4,500 |
| 03:36 PM | $77.27 | Down $ -0.02 | $77.30 | $77.27 | 8,200 |
| 03:35 PM | $77.29 | Up $0.00 | $77.30 | $77.29 | 2,800 |
| 03:34 PM | $77.29 | Up $0.01 | $77.29 | $77.27 | 2,400 |
| 03:33 PM | $77.28 | Up $0.00 | $77.30 | $77.26 | 7,300 |
| 03:32 PM | $77.28 | Up $0.04 | $77.28 | $77.24 | 3,100 |
| 03:31 PM | $77.24 | Up $0.01 | $77.24 | $77.22 | 6,000 |
| 03:30 PM | $77.23 | Down $ -0.02 | $77.26 | $77.23 | 5,100 |
| 03:29 PM | $77.26 | Up $0.02 | $77.26 | $77.22 | 3,300 |
| 03:28 PM | $77.23 | Up $0.04 | $77.31 | $77.19 | 10,400 |
| 03:27 PM | $77.19 | Down $ -0.06 | $77.29 | $77.19 | 12,100 |
| 03:26 PM | $77.25 | Up $0.02 | $77.28 | $77.24 | 4,400 |
| 03:25 PM | $77.23 | Up $0.01 | $77.25 | $77.22 | 3,300 |
| 03:24 PM | $77.22 | Down $0.00 | $77.24 | $77.22 | 4,400 |
| 03:23 PM | $77.23 | Down $ -0.02 | $77.24 | $77.22 | 3,600 |
| 03:22 PM | $77.24 | Down $ -0.01 | $77.26 | $77.23 | 3,200 |
| 03:21 PM | $77.25 | Up $0.00 | $77.27 | $77.25 | 1,900 |
| 03:20 PM | $77.25 | Up $0.06 | $77.25 | $77.19 | 5,500 |
| 03:19 PM | $77.18 | Up $0.00 | $77.19 | $77.18 | 5,600 |
| 03:18 PM | $77.18 | Down $ -0.01 | $77.19 | $77.18 | 3,400 |
| 03:17 PM | $77.19 | Down $ -0.01 | $77.20 | $77.18 | 2,500 |
| 03:16 PM | $77.20 | Up $0.02 | $77.20 | $77.18 | 3,100 |
| 03:15 PM | $77.19 | Up $0.06 | $77.19 | $77.13 | 9,800 |
| 03:14 PM | $77.13 | Down $ -0.02 | $77.13 | $77.10 | 4,400 |
| 03:13 PM | $77.14 | Up $0.00 | $77.19 | $77.14 | 3,000 |
| 03:12 PM | $77.14 | Up $0.06 | $77.15 | $77.09 | 5,900 |
| 03:11 PM | $77.08 | Down $ -0.03 | $77.11 | $77.08 | 1,900 |
| 03:10 PM | $77.11 | Down $0.00 | $77.13 | $77.10 | 3,300 |
| 03:09 PM | $77.11 | Down $ -0.03 | $77.15 | $77.11 | 2,600 |
| 03:08 PM | $77.14 | Up $0.04 | $77.15 | $77.11 | 3,400 |
| 03:07 PM | $77.10 | Down $ -0.04 | $77.12 | $77.10 | 1,200 |
| 03:06 PM | $77.14 | Up $0.03 | $77.14 | $77.09 | 9,300 |
| 03:05 PM | $77.11 | Down $ -0.03 | $77.12 | $77.11 | 1,000 |
| 03:04 PM | $77.14 | Down $0.00 | $77.15 | $77.13 | 22,900 |
| 03:03 PM | $77.15 | Up $0.02 | $77.15 | $77.11 | 6,000 |
| 03:02 PM | $77.13 | Down $ -0.01 | $77.15 | $77.13 | 800 |
| 03:01 PM | $77.14 | Down $ -0.01 | $77.15 | $77.13 | 1,800 |
| 03:00 PM | $77.15 | Down $ -0.01 | $77.16 | $77.14 | 1,400 |
| 02:59 PM | $77.16 | Up $0.01 | $77.16 | $77.14 | 1,000 |
| 02:58 PM | $77.15 | Up $0.01 | $77.16 | $77.12 | 3,100 |
| 02:57 PM | $77.14 | Down $ -0.01 | $77.14 | $77.14 | 200 |
| 02:56 PM | $77.15 | Down $0.00 | $77.15 | $77.14 | 1,400 |
| 02:55 PM | $77.16 | Up $0.06 | $77.16 | $77.11 | 6,500 |
| 02:54 PM | $77.10 | Down $ -0.03 | $77.14 | $77.10 | 7,600 |
| 02:53 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 200 |
| 02:52 PM | $77.13 | Up $0.01 | $77.14 | $77.12 | 700 |
| 02:51 PM | $77.12 | Down $ -0.03 | $77.12 | $77.11 | 1,300 |
| 02:50 PM | $77.15 | Up $0.06 | $77.15 | $77.10 | 4,000 |
| 02:49 PM | $77.09 | Down $ -0.02 | $77.10 | $77.08 | 1,400 |
| 02:48 PM | $77.11 | Down $ -0.04 | $77.20 | $77.11 | 5,700 |
| 02:47 PM | $77.15 | Down $ -0.02 | $77.17 | $77.15 | 900 |
| 02:46 PM | $77.17 | Up $0.07 | $77.21 | $77.11 | 9,600 |
| 02:45 PM | $77.10 | Down $ -0.03 | $77.12 | $77.10 | 900 |
| 02:44 PM | $77.13 | Up $0.01 | $77.15 | $77.13 | 1,800 |
| 02:43 PM | $77.12 | Down $ -0.02 | $77.16 | $77.12 | 5,600 |
| 02:42 PM | $77.14 | Up $0.00 | $77.15 | $77.13 | 2,600 |
| 02:41 PM | $77.14 | Down $ -0.07 | $77.22 | $77.14 | 23,000 |
| 02:40 PM | $77.21 | Up $0.01 | $77.24 | $77.19 | 2,500 |
| 02:39 PM | $77.20 | Up $0.00 | $77.24 | $77.20 | 1,900 |
| 02:38 PM | $77.20 | Up $0.01 | $77.20 | $77.19 | 1,400 |
| 02:37 PM | $77.19 | Up $0.01 | $77.19 | $77.17 | 2,900 |
| 02:36 PM | $77.18 | Down $ -0.01 | $77.21 | $77.18 | 2,300 |
| 02:35 PM | $77.19 | Up $0.00 | $77.20 | $77.17 | 3,100 |
| 02:34 PM | $77.19 | Down $ -0.02 | $77.22 | $77.19 | 1,900 |
| 02:33 PM | $77.21 | Up $0.01 | $77.21 | $77.19 | 700 |
| 02:32 PM | $77.20 | Up $0.00 | $77.21 | $77.19 | 1,000 |
| 02:31 PM | $77.20 | Down $ -0.01 | $77.22 | $77.17 | 3,700 |
| 02:30 PM | $77.21 | Up $0.02 | $77.21 | $77.18 | 1,400 |
| 02:29 PM | $77.19 | Up $0.02 | $77.26 | $77.17 | 5,800 |
| 02:28 PM | $77.17 | Up $0.07 | $77.17 | $77.11 | 2,800 |
| 02:27 PM | $77.10 | Up $0.00 | $77.12 | $77.10 | 600 |
| 02:26 PM | $77.10 | Down $ -0.02 | $77.12 | $77.10 | 1,200 |
| 02:25 PM | $77.12 | Up $0.00 | $77.12 | $77.10 | 1,900 |
| 02:24 PM | $77.12 | Up $0.04 | $77.12 | $77.08 | 900 |
| 02:23 PM | $77.09 | Up $0.05 | $77.09 | $77.02 | 3,900 |
| 02:22 PM | $77.03 | Down $ -0.01 | $77.04 | $77.03 | 1,300 |
| 02:21 PM | $77.04 | Down $ -0.03 | $77.06 | $77.04 | 900 |
| 02:20 PM | $77.07 | Up $0.05 | $77.08 | $77.03 | 4,000 |
| 02:19 PM | $77.02 | Down $ -0.02 | $77.03 | $77.01 | 2,700 |
| 02:18 PM | $77.04 | Up $0.01 | $77.05 | $77.02 | 1,300 |
| 02:17 PM | $77.03 | Down $ -0.02 | $77.04 | $77.00 | 3,000 |
| 02:16 PM | $77.05 | Down $ -0.06 | $77.10 | $77.05 | 1,700 |
| 02:15 PM | $77.11 | Up $0.01 | $77.11 | $77.11 | 1,400 |
| 02:14 PM | $77.10 | Up $0.02 | $77.10 | $77.08 | 1,200 |
| 02:13 PM | $77.08 | Up $0.02 | $77.08 | $77.07 | 900 |
| 02:12 PM | $77.06 | Up $0.05 | $77.06 | $77.02 | 1,400 |
| 02:11 PM | $77.01 | Down $ -0.03 | $77.02 | $77.01 | 600 |
| 02:10 PM | $77.04 | Up $0.00 | $77.08 | $77.04 | 5,500 |
| 02:09 PM | $77.04 | Down $ -0.03 | $77.06 | $77.04 | 900 |
| 02:08 PM | $77.07 | Up $0.06 | $77.09 | $77.02 | 5,100 |
| 02:07 PM | $77.01 | Down $ -0.01 | $77.01 | $77.01 | 1,200 |
| 02:06 PM | $77.02 | Up $0.03 | $77.03 | $77.01 | 600 |
| 02:05 PM | $76.99 | Down $ -0.02 | $77.04 | $76.97 | 3,100 |
| 02:04 PM | $77.01 | Down $ -0.01 | $77.01 | $76.99 | 2,400 |
| 02:03 PM | $77.02 | Down $ -0.02 | $77.02 | $77.01 | 800 |
| 02:02 PM | $77.04 | Down $ -0.01 | $77.04 | $77.03 | 500 |
| 02:01 PM | $77.05 | Down $ -0.02 | $77.05 | $77.04 | 1,100 |
| 02:00 PM | $77.07 | Up $0.01 | $77.07 | $77.05 | 1,200 |
| 01:59 PM | $77.06 | Down $ -0.02 | $77.09 | $77.06 | 400 |
| 01:58 PM | $77.08 | Up $0.03 | $77.08 | $77.06 | 800 |
| 01:57 PM | $77.05 | Up $0.02 | $77.05 | $77.02 | 3,800 |
| 01:56 PM | $77.03 | Down $ -0.01 | $77.04 | $77.02 | 1,800 |
| 01:55 PM | $77.04 | Down $ -0.02 | $77.04 | $77.04 | 100 |
| 01:54 PM | $77.06 | Down $ -0.01 | $77.07 | $77.04 | 3,900 |
| 01:53 PM | $77.07 | Up $0.01 | $77.07 | $77.05 | 200 |
| 01:52 PM | $77.06 | Up $0.04 | $77.06 | $77.02 | 4,400 |
| 01:51 PM | $77.02 | Up $0.01 | $77.02 | $77.00 | 400 |
| 01:50 PM | $77.01 | Up $0.02 | $77.02 | $77.00 | 1,100 |
| 01:49 PM | $76.99 | Down $ -0.01 | $76.99 | $76.97 | 1,600 |
| 01:48 PM | $77.00 | Up $0.05 | $77.00 | $76.95 | 2,000 |
| 01:47 PM | $76.96 | Down $0.00 | $76.97 | $76.96 | 900 |
| 01:46 PM | $76.96 | Down $ -0.03 | $76.99 | $76.95 | 1,900 |
| 01:45 PM | $76.99 | Up $0.03 | $76.99 | $76.97 | 600 |
| 01:44 PM | $76.96 | Down $ -0.03 | $77.00 | $76.96 | 3,400 |
| 01:43 PM | $76.99 | Down $ -0.01 | $77.03 | $76.99 | 1,200 |
| 01:41 PM | $77.00 | Down $ -0.05 | $77.04 | $77.00 | 800 |
| 01:41 PM | $77.00 | Up $0.00 | $77.04 | $77.00 | 0 |
| 01:40 PM | $77.05 | Up $0.01 | $77.06 | $77.02 | 1,800 |
| 01:39 PM | $77.04 | Up $0.00 | $77.05 | $77.04 | 1,900 |
| 01:38 PM | $77.04 | Up $0.05 | $77.06 | $76.99 | 2,700 |
| 01:37 PM | $76.99 | Up $0.00 | $77.01 | $76.99 | 1,300 |
| 01:36 PM | $76.99 | Down $ -0.03 | $77.01 | $76.97 | 1,000 |
| 01:35 PM | $77.02 | Up $0.01 | $77.02 | $77.02 | 500 |
| 01:34 PM | $77.01 | Up $0.01 | $77.01 | $76.99 | 3,600 |
| 01:33 PM | $77.00 | Down $ -0.02 | $77.03 | $77.00 | 800 |
| 01:32 PM | $77.02 | Up $0.04 | $77.02 | $76.99 | 2,300 |
| 01:31 PM | $76.98 | Down $ -0.01 | $77.00 | $76.97 | 1,400 |
| 01:30 PM | $76.99 | Up $0.07 | $76.99 | $76.93 | 1,600 |
| 01:29 PM | $76.92 | Up $0.02 | $76.94 | $76.91 | 1,900 |
| 01:28 PM | $76.90 | Up $0.03 | $76.90 | $76.86 | 1,900 |
| 01:27 PM | $76.87 | Up $0.09 | $76.87 | $76.79 | 2,800 |
| 01:26 PM | $76.79 | Down $ -0.02 | $76.80 | $76.79 | 1,500 |
| 01:25 PM | $76.80 | Down $ -0.03 | $76.83 | $76.80 | 700 |
| 01:24 PM | $76.83 | Down $ -0.03 | $76.86 | $76.81 | 1,400 |
| 01:23 PM | $76.86 | Up $0.00 | $76.86 | $76.83 | 2,500 |
| 01:22 PM | $76.86 | Up $0.08 | $76.89 | $76.77 | 10,600 |
| 01:21 PM | $76.78 | Up $0.02 | $76.79 | $76.76 | 2,700 |
| 01:20 PM | $76.76 | Down $ -0.02 | $76.80 | $76.76 | 1,900 |
| 01:19 PM | $76.78 | Down $ -0.03 | $76.80 | $76.78 | 900 |
| 01:18 PM | $76.81 | Up $0.02 | $76.81 | $76.79 | 1,300 |
| 01:17 PM | $76.79 | Down $ -0.04 | $76.85 | $76.79 | 3,900 |
| 01:16 PM | $76.83 | Down $ -0.01 | $76.87 | $76.83 | 6,300 |
| 01:15 PM | $76.84 | Down $ -0.02 | $76.86 | $76.84 | 3,400 |
| 01:14 PM | $76.86 | Up $0.02 | $76.86 | $76.85 | 600 |
| 01:13 PM | $76.84 | Down $ -0.01 | $76.87 | $76.83 | 6,100 |
| 01:12 PM | $76.85 | Up $0.01 | $76.88 | $76.85 | 3,400 |
| 01:11 PM | $76.84 | Up $0.04 | $76.84 | $76.81 | 2,500 |
| 01:10 PM | $76.80 | Down $ -0.01 | $76.83 | $76.80 | 1,300 |
| 01:09 PM | $76.81 | Up $0.04 | $76.81 | $76.75 | 11,700 |
| 01:08 PM | $76.77 | Down $ -0.06 | $76.82 | $76.77 | 3,400 |
| 01:07 PM | $76.83 | Up $0.02 | $76.83 | $76.81 | 500 |
| 01:06 PM | $76.81 | Up $0.05 | $76.84 | $76.77 | 4,600 |
| 01:05 PM | $76.76 | Down $ -0.07 | $76.84 | $76.76 | 7,000 |
| 01:04 PM | $76.83 | Up $0.05 | $76.83 | $76.78 | 6,200 |
| 01:03 PM | $76.78 | Down $ -0.04 | $76.84 | $76.78 | 6,700 |
| 01:02 PM | $76.82 | Up $0.02 | $76.83 | $76.80 | 2,100 |
| 01:01 PM | $76.80 | Down $ -0.02 | $76.82 | $76.80 | 1,700 |
| 01:00 PM | $76.82 | Down $ -0.04 | $76.87 | $76.82 | 3,000 |
| 12:59 PM | $76.86 | Down $ -0.02 | $76.88 | $76.83 | 3,900 |
| 12:58 PM | $76.88 | Down $ -0.03 | $76.93 | $76.88 | 3,200 |
| 12:57 PM | $76.91 | Down $ -0.03 | $76.98 | $76.91 | 2,800 |
| 12:56 PM | $76.94 | Down $ -0.05 | $77.01 | $76.94 | 3,600 |
| 12:55 PM | $76.99 | Down $ -0.03 | $77.04 | $76.99 | 3,900 |
| 12:54 PM | $77.02 | Down $ -0.09 | $77.11 | $77.02 | 1,900 |
| 12:53 PM | $77.11 | Up $0.02 | $77.12 | $77.08 | 1,600 |
| 12:52 PM | $77.09 | Down $ -0.03 | $77.13 | $77.09 | 1,100 |
| 12:51 PM | $77.12 | Down $ -0.01 | $77.14 | $77.09 | 4,000 |
| 12:50 PM | $77.13 | Up $0.02 | $77.15 | $77.11 | 4,200 |
| 12:49 PM | $77.11 | Up $0.02 | $77.13 | $77.06 | 2,900 |
| 12:48 PM | $77.09 | Down $ -0.04 | $77.11 | $77.08 | 1,100 |
| 12:47 PM | $77.13 | Up $0.04 | $77.14 | $77.10 | 2,000 |
| 12:46 PM | $77.09 | Down $ -0.06 | $77.13 | $77.09 | 1,700 |
| 12:45 PM | $77.15 | Down $ -0.05 | $77.20 | $77.15 | 3,600 |
| 12:44 PM | $77.20 | Up $0.03 | $77.21 | $77.17 | 4,100 |
| 12:43 PM | $77.17 | Down $ -0.03 | $77.19 | $77.17 | 900 |
| 12:42 PM | $77.20 | Up $0.03 | $77.21 | $77.18 | 3,700 |
| 12:41 PM | $77.17 | Up $0.01 | $77.21 | $77.17 | 2,300 |
| 12:40 PM | $77.16 | Down $ -0.08 | $77.23 | $77.16 | 2,100 |
| 12:39 PM | $77.24 | Down $ -0.02 | $77.25 | $77.21 | 2,100 |
| 12:38 PM | $77.26 | Up $0.01 | $77.28 | $77.26 | 1,800 |
| 12:37 PM | $77.25 | Up $0.01 | $77.25 | $77.23 | 600 |
| 12:36 PM | $77.24 | Down $ -0.01 | $77.26 | $77.24 | 1,100 |
| 12:35 PM | $77.25 | Up $0.04 | $77.25 | $77.21 | 2,300 |
| 12:34 PM | $77.21 | Up $0.00 | $77.22 | $77.21 | 500 |
| 12:33 PM | $77.21 | Down $ -0.04 | $77.24 | $77.21 | 1,500 |
| 12:32 PM | $77.25 | Down $ -0.01 | $77.29 | $77.25 | 2,400 |
| 12:31 PM | $77.26 | Up $0.05 | $77.26 | $77.22 | 6,300 |
| 12:30 PM | $77.22 | Down $ -0.02 | $77.24 | $77.20 | 1,300 |
| 12:29 PM | $77.24 | Down $ -0.02 | $77.26 | $77.24 | 800 |
| 12:28 PM | $77.26 | Up $0.01 | $77.27 | $77.24 | 1,600 |
| 12:27 PM | $77.25 | Down $ -0.03 | $77.28 | $77.24 | 2,700 |
| 12:26 PM | $77.28 | Up $0.02 | $77.28 | $77.24 | 1,600 |
| 12:25 PM | $77.26 | Down $ -0.03 | $77.30 | $77.25 | 2,300 |
| 12:24 PM | $77.29 | Up $0.01 | $77.29 | $77.25 | 1,500 |
| 12:23 PM | $77.28 | Down $ -0.02 | $77.35 | $77.26 | 4,900 |
| 12:22 PM | $77.30 | Down $ -0.08 | $77.36 | $77.28 | 2,400 |
| 12:21 PM | $77.38 | Down $ -0.05 | $77.44 | $77.38 | 2,600 |
| 12:20 PM | $77.42 | Up $0.01 | $77.43 | $77.42 | 800 |
| 12:19 PM | $77.41 | Down $ -0.01 | $77.45 | $77.41 | 1,800 |
| 12:18 PM | $77.42 | Up $0.03 | $77.42 | $77.41 | 500 |
| 12:17 PM | $77.39 | Up $0.00 | $77.41 | $77.38 | 900 |
| 12:16 PM | $77.39 | Up $0.05 | $77.39 | $77.31 | 3,000 |
| 12:15 PM | $77.34 | Down $ -0.01 | $77.35 | $77.33 | 4,300 |
| 12:14 PM | $77.35 | Up $0.00 | $77.37 | $77.35 | 900 |
| 12:13 PM | $77.35 | Down $ -0.05 | $77.39 | $77.35 | 1,800 |
| 12:12 PM | $77.40 | Down $ -0.01 | $77.40 | $77.37 | 1,700 |
| 12:11 PM | $77.41 | Up $0.00 | $77.42 | $77.40 | 1,100 |
| 12:10 PM | $77.41 | Up $0.03 | $77.43 | $77.39 | 4,500 |
| 12:09 PM | $77.38 | Up $0.02 | $77.38 | $77.36 | 2,400 |
| 12:08 PM | $77.36 | Down $ -0.02 | $77.39 | $77.36 | 2,700 |
| 12:07 PM | $77.38 | Down $ -0.05 | $77.44 | $77.38 | 2,900 |
| 12:06 PM | $77.43 | Up $0.01 | $77.43 | $77.41 | 3,600 |
| 12:05 PM | $77.42 | Down $ -0.01 | $77.42 | $77.40 | 700 |
| 12:04 PM | $77.43 | Up $0.02 | $77.44 | $77.40 | 2,200 |
| 12:03 PM | $77.41 | Up $0.00 | $77.42 | $77.41 | 2,500 |
| 12:02 PM | $77.41 | Up $0.04 | $77.48 | $77.36 | 10,400 |
| 12:01 PM | $77.37 | Up $0.04 | $77.38 | $77.34 | 7,100 |
| 12:00 PM | $77.34 | Down $ -0.10 | $77.42 | $77.33 | 3,300 |
| 11:59 AM | $77.43 | Up $0.01 | $77.44 | $77.40 | 6,300 |
| 11:58 AM | $77.42 | Up $0.02 | $77.42 | $77.40 | 2,800 |
| 11:57 AM | $77.40 | Down $ -0.02 | $77.42 | $77.40 | 500 |
| 11:56 AM | $77.42 | Down $ -0.02 | $77.45 | $77.39 | 7,300 |
| 11:55 AM | $77.44 | Up $0.03 | $77.45 | $77.41 | 8,800 |
| 11:54 AM | $77.41 | Down $ -0.03 | $77.45 | $77.41 | 1,300 |
| 11:53 AM | $77.44 | Down $ -0.03 | $77.46 | $77.44 | 1,200 |
| 11:52 AM | $77.47 | Down $ -0.02 | $77.52 | $77.46 | 5,600 |
| 11:51 AM | $77.49 | Down $ -0.07 | $77.54 | $77.49 | 900 |
| 11:50 AM | $77.56 | Up $0.04 | $77.56 | $77.53 | 2,400 |
| 11:49 AM | $77.52 | Up $0.02 | $77.52 | $77.50 | 1,300 |
| 11:48 AM | $77.50 | Up $0.08 | $77.53 | $77.44 | 13,600 |
| 11:47 AM | $77.42 | Up $0.00 | $77.43 | $77.33 | 109,600 |
| 11:46 AM | $77.42 | Up $0.00 | $77.44 | $77.41 | 1,900 |
| 11:45 AM | $77.42 | Down $ -0.03 | $77.44 | $77.41 | 2,300 |
| 11:44 AM | $77.45 | Up $0.03 | $77.50 | $77.41 | 6,200 |
| 11:43 AM | $77.42 | Up $0.05 | $77.43 | $77.38 | 2,100 |
| 11:42 AM | $77.37 | Down $ -0.08 | $77.44 | $77.37 | 2,600 |
| 11:41 AM | $77.45 | Up $0.06 | $77.46 | $77.37 | 3,100 |
| 11:40 AM | $77.39 | Down $ -0.01 | $77.44 | $77.38 | 5,600 |
| 11:39 AM | $77.40 | Up $0.04 | $77.40 | $77.37 | 800 |
| 11:38 AM | $77.36 | Up $0.00 | $77.40 | $77.35 | 2,700 |
| 11:37 AM | $77.36 | Up $0.06 | $77.41 | $77.31 | 6,600 |
| 11:36 AM | $77.30 | Up $0.04 | $77.32 | $77.25 | 5,300 |
| 11:35 AM | $77.26 | Down $ -0.02 | $77.29 | $77.25 | 4,700 |
| 11:34 AM | $77.28 | Up $0.08 | $77.28 | $77.22 | 4,500 |
| 11:33 AM | $77.20 | Up $0.08 | $77.20 | $77.15 | 1,400 |
| 11:32 AM | $77.12 | Up $0.02 | $77.14 | $77.10 | 900 |
| 11:31 AM | $77.10 | Down $ -0.08 | $77.19 | $77.10 | 5,600 |
| 11:30 AM | $77.18 | Up $0.06 | $77.25 | $77.12 | 8,900 |
| 11:29 AM | $77.12 | Up $0.02 | $77.14 | $77.10 | 1,700 |
| 11:28 AM | $77.10 | Up $0.07 | $77.10 | $77.01 | 7,000 |
| 11:27 AM | $77.03 | Down $ -0.01 | $77.06 | $77.03 | 1,900 |
| 11:26 AM | $77.04 | Up $0.00 | $77.06 | $77.04 | 1,300 |
| 11:25 AM | $77.04 | Down $ -0.04 | $77.07 | $77.03 | 2,500 |
| 11:24 AM | $77.08 | Up $0.00 | $77.08 | $77.05 | 4,300 |
| 11:23 AM | $77.08 | Down $ -0.01 | $77.10 | $77.06 | 2,200 |
| 11:22 AM | $77.09 | Down $ -0.02 | $77.14 | $77.05 | 11,800 |
| 11:21 AM | $77.11 | Up $0.09 | $77.12 | $77.03 | 9,000 |
| 11:20 AM | $77.02 | Down $ -0.01 | $77.08 | $77.00 | 6,900 |
| 11:19 AM | $77.03 | Down $ -0.01 | $77.05 | $77.03 | 800 |
| 11:18 AM | $77.04 | Up $0.03 | $77.06 | $77.00 | 12,300 |
| 11:17 AM | $77.01 | Down $ -0.02 | $77.03 | $77.00 | 2,400 |
| 11:16 AM | $77.03 | Up $0.01 | $77.04 | $77.00 | 2,600 |
| 11:15 AM | $77.02 | Down $ -0.04 | $77.08 | $77.02 | 3,100 |
| 11:14 AM | $77.06 | Up $0.01 | $77.06 | $77.02 | 2,500 |
| 11:13 AM | $77.05 | Up $0.03 | $77.20 | $77.00 | 115,900 |
| 11:12 AM | $77.02 | Down $ -0.05 | $77.09 | $77.00 | 2,800 |
| 11:11 AM | $77.07 | Down $ -0.05 | $77.10 | $77.07 | 3,500 |
| 11:10 AM | $77.12 | Up $0.06 | $77.15 | $77.05 | 13,900 |
| 11:09 AM | $77.07 | Up $0.06 | $77.07 | $77.01 | 5,000 |
| 11:08 AM | $77.00 | Up $0.08 | $77.09 | $76.94 | 8,600 |
| 11:07 AM | $76.92 | Down $ -0.11 | $77.03 | $76.92 | 3,500 |
| 11:06 AM | $77.03 | Up $0.09 | $77.03 | $76.95 | 7,100 |
| 11:05 AM | $76.94 | Up $0.13 | $76.96 | $76.82 | 6,100 |
| 11:04 AM | $76.81 | Up $0.01 | $76.83 | $76.79 | 2,800 |
| 11:03 AM | $76.80 | Down $ -0.04 | $76.84 | $76.80 | 2,400 |
| 11:02 AM | $76.84 | Up $0.05 | $76.84 | $76.80 | 2,800 |
| 11:01 AM | $76.79 | Up $0.04 | $76.80 | $76.74 | 2,700 |
| 11:00 AM | $76.75 | Down $ -0.08 | $76.82 | $76.75 | 2,000 |
| 10:59 AM | $76.83 | Up $0.13 | $76.83 | $76.71 | 4,200 |
| 10:58 AM | $76.70 | Down $ -0.03 | $76.73 | $76.70 | 1,400 |
| 10:57 AM | $76.73 | Down $ -0.02 | $76.73 | $76.73 | 100 |
| 10:56 AM | $76.75 | Up $0.03 | $76.76 | $76.70 | 4,400 |
| 10:55 AM | $76.72 | Down $ -0.13 | $76.84 | $76.70 | 6,000 |
| 10:54 AM | $76.85 | Up $0.11 | $76.85 | $76.74 | 9,400 |
| 10:53 AM | $76.74 | Up $0.01 | $76.76 | $76.69 | 5,900 |
| 10:52 AM | $76.73 | Up $0.04 | $76.73 | $76.69 | 1,500 |
| 10:51 AM | $76.69 | Down $ -0.02 | $76.72 | $76.69 | 2,200 |
| 10:50 AM | $76.71 | Up $0.01 | $76.72 | $76.66 | 3,400 |
| 10:49 AM | $76.70 | Up $0.00 | $76.72 | $76.70 | 5,100 |
| 10:48 AM | $76.70 | Down $ -0.04 | $76.72 | $76.69 | 4,700 |
| 10:47 AM | $76.74 | Up $0.07 | $76.74 | $76.62 | 11,800 |
| 10:46 AM | $76.67 | Down $ -0.02 | $76.68 | $76.67 | 2,000 |
| 10:45 AM | $76.69 | Up $0.06 | $76.69 | $76.64 | 2,700 |
| 10:44 AM | $76.63 | Down $ -0.02 | $76.64 | $76.61 | 1,000 |
| 10:43 AM | $76.65 | Down $ -0.02 | $76.66 | $76.62 | 2,900 |
| 10:42 AM | $76.67 | Down $ -0.02 | $76.69 | $76.66 | 1,800 |
| 10:41 AM | $76.69 | Up $0.01 | $76.72 | $76.65 | 6,500 |
| 10:40 AM | $76.68 | Down $ -0.04 | $76.71 | $76.68 | 900 |
| 10:39 AM | $76.72 | Up $0.01 | $76.77 | $76.72 | 6,500 |
| 10:38 AM | $76.71 | Up $0.01 | $76.72 | $76.70 | 2,000 |
| 10:37 AM | $76.70 | Down $ -0.06 | $76.78 | $76.67 | 2,700 |
| 10:36 AM | $76.76 | Up $0.05 | $76.82 | $76.70 | 15,000 |
| 10:35 AM | $76.71 | Up $0.00 | $76.73 | $76.71 | 3,200 |
| 10:34 AM | $76.71 | Up $0.05 | $76.84 | $76.68 | 115,400 |
| 10:33 AM | $76.66 | Down $ -0.02 | $76.75 | $76.66 | 6,000 |
| 10:32 AM | $76.68 | Down $ -0.05 | $76.74 | $76.66 | 2,100 |
| 10:31 AM | $76.74 | Down $ -0.02 | $76.74 | $76.71 | 5,600 |
| 10:30 AM | $76.75 | Up $0.05 | $76.76 | $76.66 | 4,700 |
| 10:29 AM | $76.71 | Up $0.03 | $76.74 | $76.61 | 4,300 |
| 10:28 AM | $76.68 | Down $ -0.02 | $76.69 | $76.64 | 4,900 |
| 10:27 AM | $76.69 | Up $0.05 | $76.76 | $76.66 | 9,000 |
| 10:26 AM | $76.64 | Up $0.01 | $76.67 | $76.63 | 2,100 |
| 10:25 AM | $76.63 | Up $0.00 | $76.65 | $76.59 | 7,100 |
| 10:24 AM | $76.63 | Down $ -0.05 | $76.66 | $76.63 | 1,300 |
| 10:23 AM | $76.68 | Up $0.06 | $76.68 | $76.63 | 800 |
| 10:22 AM | $76.62 | Up $0.02 | $76.64 | $76.54 | 2,900 |
| 10:21 AM | $76.60 | Up $0.06 | $76.64 | $76.52 | 7,200 |
| 10:20 AM | $76.54 | Up $0.02 | $76.54 | $76.48 | 104,500 |
| 10:19 AM | $76.52 | Up $0.02 | $76.56 | $76.48 | 10,100 |
| 10:18 AM | $76.50 | Up $0.06 | $76.52 | $76.45 | 15,500 |
| 10:17 AM | $76.44 | Down $ -0.03 | $76.46 | $76.44 | 2,000 |
| 10:16 AM | $76.47 | Down $ -0.06 | $76.55 | $76.47 | 2,200 |
| 10:15 AM | $76.53 | Up $0.10 | $76.54 | $76.44 | 7,100 |
| 10:14 AM | $76.43 | Up $0.02 | $76.52 | $76.36 | 9,500 |
| 10:13 AM | $76.41 | Up $0.09 | $76.41 | $76.32 | 3,000 |
| 10:12 AM | $76.32 | Up $0.03 | $76.36 | $76.28 | 4,800 |
| 10:11 AM | $76.29 | Up $0.16 | $76.31 | $76.13 | 6,900 |
| 10:10 AM | $76.13 | Down $ -0.23 | $76.35 | $76.13 | 3,600 |
| 10:09 AM | $76.36 | Down $ -0.01 | $76.39 | $76.35 | 2,400 |
| 10:08 AM | $76.37 | Up $0.08 | $76.41 | $76.30 | 12,200 |
| 10:07 AM | $76.29 | Down $ -0.04 | $76.33 | $76.29 | 2,100 |
| 10:06 AM | $76.33 | Up $0.13 | $76.34 | $76.23 | 3,900 |
| 10:05 AM | $76.20 | Down $ -0.11 | $76.30 | $76.17 | 3,700 |
| 10:04 AM | $76.31 | Down $ -0.08 | $76.37 | $76.27 | 3,700 |
| 10:03 AM | $76.39 | Down $ -0.08 | $76.48 | $76.37 | 2,100 |
| 10:02 AM | $76.47 | Up $0.15 | $76.47 | $76.34 | 4,600 |
| 10:01 AM | $76.32 | Up $0.00 | $76.34 | $76.27 | 3,400 |
| 10:00 AM | $76.32 | Down $ -0.03 | $76.39 | $76.29 | 3,200 |
| 09:59 AM | $76.35 | Up $0.02 | $76.37 | $76.30 | 3,200 |
| 09:58 AM | $76.33 | Up $0.04 | $76.35 | $76.27 | 3,200 |
| 09:57 AM | $76.29 | Up $0.03 | $76.36 | $76.28 | 4,300 |
| 09:56 AM | $76.26 | Down $ -0.09 | $76.36 | $76.25 | 2,500 |
| 09:55 AM | $76.35 | Down $ -0.21 | $76.58 | $76.30 | 6,300 |
| 09:54 AM | $76.56 | Down $ -0.03 | $76.61 | $76.48 | 7,300 |
| 09:53 AM | $76.59 | Up $0.05 | $76.64 | $76.55 | 8,000 |
| 09:52 AM | $76.54 | Down $ -0.06 | $76.60 | $76.52 | 5,700 |
| 09:51 AM | $76.60 | Up $0.11 | $76.60 | $76.47 | 9,400 |
| 09:50 AM | $76.49 | Up $0.12 | $76.53 | $76.39 | 6,500 |
| 09:49 AM | $76.37 | Down $ -0.05 | $76.44 | $76.35 | 4,100 |
| 09:48 AM | $76.42 | Up $0.00 | $76.47 | $76.36 | 12,900 |
| 09:47 AM | $76.42 | Up $0.06 | $76.42 | $76.37 | 8,800 |
| 09:46 AM | $76.36 | Up $0.04 | $76.36 | $76.30 | 4,400 |
| 09:45 AM | $76.32 | Up $0.09 | $76.32 | $76.17 | 12,400 |
| 09:44 AM | $76.23 | Up $0.10 | $76.24 | $76.07 | 8,300 |
| 09:43 AM | $76.12 | Down $ -0.05 | $76.18 | $76.09 | 7,400 |
| 09:42 AM | $76.17 | Up $0.03 | $76.20 | $76.13 | 6,600 |
| 09:41 AM | $76.14 | Down $ -0.01 | $76.20 | $76.14 | 4,300 |
| 09:40 AM | $76.15 | Down $ -0.07 | $76.20 | $76.05 | 7,200 |
| 09:39 AM | $76.22 | Up $0.06 | $76.26 | $76.14 | 3,600 |
| 09:38 AM | $76.16 | Down $ -0.01 | $76.26 | $76.14 | 6,300 |
| 09:37 AM | $76.17 | Down $ -0.11 | $76.31 | $76.17 | 4,800 |
| 09:36 AM | $76.28 | Down $ -0.01 | $76.31 | $76.21 | 5,500 |
| 09:35 AM | $76.29 | Down $ -0.13 | $76.46 | $76.29 | 4,200 |
| 09:34 AM | $76.43 | Up $0.13 | $76.44 | $76.27 | 2,200 |
| 09:33 AM | $76.30 | Up $0.25 | $76.30 | $76.09 | 900 |
| 09:32 AM | $76.05 | Up $0.07 | $76.05 | $75.90 | 5,300 |
| 09:31 AM | $75.98 | Up $0.14 | $76.05 | $75.95 | 7,200 |
| 09:30 AM | $75.84 | Down $ -0.53 | $76.19 | $75.83 | 141,600 |
| Previous close | $76.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $77.45 | $77.42 | $77.49 | $76.75 | 1,759,600 |
| 13-11-2025 | $76.37 | $76.70 | $76.96 | $75.75 | 3,722,900 |
| 12-11-2025 | $76.72 | $76.38 | $76.88 | $76.24 | 2,021,100 |
| 11-11-2025 | $74.97 | $74.81 | $75.07 | $74.70 | 3,027,900 |
| 10-11-2025 | $74.77 | $74.36 | $75.22 | $74.03 | 2,706,600 |
| 07-11-2025 | $73.26 | $72.51 | $73.31 | $71.99 | 3,425,800 |
| 06-11-2025 | $71.27 | $71.12 | $71.38 | $70.30 | 4,677,900 |
| 05-11-2025 | $71.10 | $70.73 | $71.17 | $70.64 | 2,955,400 |
| 04-11-2025 | $70.16 | $70.14 | $70.22 | $69.78 | 6,347,600 |
| 03-11-2025 | $70.33 | $70.67 | $70.67 | $70.14 | 3,624,400 |
| 31-10-2025 | $70.38 | $70.55 | $70.94 | $70.33 | 1,942,000 |
| 30-10-2025 | $70.62 | $70.71 | $70.87 | $70.49 | 2,862,900 |
| 29-10-2025 | $70.26 | $70.60 | $70.60 | $70.06 | 4,271,700 |
| 28-10-2025 | $70.86 | $70.65 | $70.96 | $70.59 | 2,986,700 |
| 27-10-2025 | $70.68 | $70.49 | $70.89 | $70.42 | 5,598,400 |
| 24-10-2025 | $70.55 | $69.88 | $70.55 | $69.79 | 4,033,100 |
| 23-10-2025 | $71.32 | $71.92 | $72.15 | $71.18 | 6,408,300 |
| 22-10-2025 | $72.50 | $72.59 | $72.70 | $72.01 | 7,400,700 |
| 21-10-2025 | $72.01 | $71.75 | $72.18 | $71.69 | 5,865,100 |
| 20-10-2025 | $72.33 | $72.19 | $72.75 | $72.19 | 3,522,100 |
| 17-10-2025 | $72.10 | $71.99 | $72.21 | $71.86 | 3,110,000 |
| 16-10-2025 | $72.33 | $72.21 | $72.38 | $72.00 | 1,721,600 |
| 15-10-2025 | $72.68 | $72.82 | $73.10 | $72.67 | 5,264,300 |
| 14-10-2025 | $73.10 | $73.29 | $73.43 | $72.97 | 8,820,300 |
| 10-10-2025 | $73.93 | $74.28 | $74.38 | $73.77 | 7,196,400 |
| 09-10-2025 | $73.90 | $74.39 | $74.48 | $73.79 | 5,341,300 |
| 08-10-2025 | $75.67 | $75.74 | $75.82 | $75.33 | 4,656,600 |
| 07-10-2025 | $76.29 | $75.95 | $76.34 | $75.79 | 3,496,200 |
| 06-10-2025 | $75.96 | $76.00 | $76.17 | $75.88 | 5,701,500 |
| 03-10-2025 | $76.89 | $76.77 | $77.23 | $76.63 | 9,374,800 |
Graphs are not available, please refer to the detailed table