Quotes and Market Data
Find a quote
TC ENERGY CORP.
66.48 Down -0.52 (-0.78 %)
Delayed : 2025/06/30 17:40:00
- Previous close $67.00
- Opening $66.10
- Price Ask $66.21
- Price Bid $66.21
- Size Bid 2
- Size Ask 10
- Today High $66.91
- Today Low $65.56
- 52 Weeks High $71.12
- 52 Weeks Low $50.59
- Volume 15,882,913
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.48 | Up $0.01 | $66.48 | $66.48 | 10,772,300 |
| 03:59 PM | $66.47 | Down $ -0.08 | $66.55 | $66.47 | 149,000 |
| 03:58 PM | $66.55 | Down $ -0.04 | $66.60 | $66.54 | 45,400 |
| 03:57 PM | $66.59 | Up $0.01 | $66.61 | $66.54 | 48,000 |
| 03:56 PM | $66.58 | Up $0.03 | $66.60 | $66.54 | 38,000 |
| 03:55 PM | $66.55 | Up $0.06 | $66.59 | $66.47 | 48,500 |
| 03:54 PM | $66.49 | Down $ -0.03 | $66.53 | $66.49 | 29,200 |
| 03:53 PM | $66.52 | Down $ -0.03 | $66.55 | $66.51 | 24,800 |
| 03:52 PM | $66.55 | Up $0.05 | $66.55 | $66.49 | 31,000 |
| 03:51 PM | $66.50 | Up $0.01 | $66.51 | $66.45 | 23,900 |
| 03:50 PM | $66.49 | Up $0.02 | $66.54 | $66.48 | 36,600 |
| 03:49 PM | $66.48 | Down $ -0.02 | $66.49 | $66.45 | 15,600 |
| 03:48 PM | $66.49 | Down $ -0.06 | $66.56 | $66.49 | 17,000 |
| 03:47 PM | $66.55 | Up $0.03 | $66.57 | $66.52 | 13,800 |
| 03:46 PM | $66.52 | Up $0.00 | $66.54 | $66.52 | 7,200 |
| 03:45 PM | $66.52 | Down $ -0.03 | $66.59 | $66.51 | 23,500 |
| 03:44 PM | $66.55 | Up $0.00 | $66.57 | $66.54 | 6,800 |
| 03:43 PM | $66.55 | Down $ -0.04 | $66.60 | $66.54 | 10,500 |
| 03:42 PM | $66.59 | Up $0.02 | $66.61 | $66.57 | 10,500 |
| 03:41 PM | $66.57 | Down $ -0.02 | $66.59 | $66.57 | 6,500 |
| 03:40 PM | $66.59 | Up $0.01 | $66.59 | $66.54 | 16,200 |
| 03:39 PM | $66.58 | Down $ -0.02 | $66.60 | $66.57 | 12,800 |
| 03:38 PM | $66.60 | Up $0.05 | $66.60 | $66.55 | 12,700 |
| 03:37 PM | $66.55 | Down $0.00 | $66.56 | $66.54 | 9,200 |
| 03:36 PM | $66.55 | Down $ -0.03 | $66.58 | $66.55 | 3,700 |
| 03:35 PM | $66.58 | Up $0.00 | $66.60 | $66.58 | 5,700 |
| 03:34 PM | $66.58 | Down $0.00 | $66.60 | $66.58 | 4,700 |
| 03:33 PM | $66.58 | Up $0.02 | $66.58 | $66.55 | 4,000 |
| 03:32 PM | $66.56 | Up $0.05 | $66.56 | $66.51 | 6,500 |
| 03:31 PM | $66.51 | Up $0.00 | $66.54 | $66.50 | 17,400 |
| 03:30 PM | $66.51 | Up $0.02 | $66.51 | $66.46 | 7,300 |
| 03:29 PM | $66.49 | Down $ -0.05 | $66.53 | $66.49 | 3,800 |
| 03:28 PM | $66.54 | Up $0.01 | $66.57 | $66.54 | 8,000 |
| 03:27 PM | $66.54 | Up $0.02 | $66.55 | $66.52 | 6,800 |
| 03:26 PM | $66.52 | Up $0.01 | $66.52 | $66.50 | 2,700 |
| 03:25 PM | $66.51 | Up $0.04 | $66.51 | $66.47 | 8,600 |
| 03:24 PM | $66.47 | Up $0.00 | $66.49 | $66.46 | 3,400 |
| 03:23 PM | $66.47 | Down $ -0.05 | $66.54 | $66.47 | 6,600 |
| 03:22 PM | $66.52 | Down $ -0.02 | $66.55 | $66.52 | 4,000 |
| 03:21 PM | $66.54 | Down $ -0.01 | $66.56 | $66.54 | 2,300 |
| 03:20 PM | $66.55 | Up $0.05 | $66.55 | $66.50 | 5,500 |
| 03:19 PM | $66.50 | Down $ -0.02 | $66.53 | $66.50 | 3,400 |
| 03:18 PM | $66.52 | Up $0.03 | $66.53 | $66.48 | 4,800 |
| 03:17 PM | $66.49 | Down $ -0.08 | $66.57 | $66.49 | 6,100 |
| 03:16 PM | $66.57 | Down $ -0.01 | $66.59 | $66.57 | 1,700 |
| 03:15 PM | $66.58 | Down $ -0.04 | $66.62 | $66.58 | 3,600 |
| 03:14 PM | $66.62 | Up $0.03 | $66.62 | $66.58 | 3,200 |
| 03:13 PM | $66.59 | Down $ -0.05 | $66.64 | $66.59 | 4,300 |
| 03:12 PM | $66.64 | Down $ -0.02 | $66.66 | $66.64 | 8,400 |
| 03:11 PM | $66.66 | Up $0.01 | $66.66 | $66.64 | 4,500 |
| 03:10 PM | $66.65 | Up $0.06 | $66.66 | $66.61 | 3,000 |
| 03:09 PM | $66.59 | Down $ -0.05 | $66.67 | $66.59 | 6,300 |
| 03:08 PM | $66.65 | Up $0.00 | $66.65 | $66.63 | 2,300 |
| 03:07 PM | $66.64 | Up $0.00 | $66.65 | $66.62 | 3,800 |
| 03:06 PM | $66.64 | Up $0.01 | $66.64 | $66.59 | 5,000 |
| 03:05 PM | $66.63 | Down $ -0.04 | $66.67 | $66.63 | 5,500 |
| 03:04 PM | $66.67 | Down $ -0.01 | $66.67 | $66.63 | 4,700 |
| 03:03 PM | $66.68 | Up $0.02 | $66.70 | $66.66 | 4,600 |
| 03:02 PM | $66.66 | Down $ -0.02 | $66.68 | $66.62 | 6,200 |
| 03:01 PM | $66.68 | Down $ -0.04 | $66.74 | $66.68 | 4,300 |
| 03:00 PM | $66.73 | Down $ -0.01 | $66.74 | $66.73 | 6,700 |
| 02:59 PM | $66.74 | Up $0.02 | $66.74 | $66.71 | 6,700 |
| 02:58 PM | $66.72 | Down $0.00 | $66.72 | $66.71 | 2,400 |
| 02:57 PM | $66.72 | Up $0.00 | $66.74 | $66.71 | 4,600 |
| 02:56 PM | $66.72 | Down $ -0.01 | $66.72 | $66.72 | 2,000 |
| 02:55 PM | $66.73 | Up $0.00 | $66.74 | $66.72 | 4,200 |
| 02:54 PM | $66.73 | Down $ -0.02 | $66.75 | $66.72 | 4,400 |
| 02:53 PM | $66.75 | Down $ -0.06 | $66.81 | $66.74 | 5,600 |
| 02:52 PM | $66.81 | Down $ -0.04 | $66.85 | $66.81 | 4,100 |
| 02:51 PM | $66.85 | Down $ -0.02 | $66.86 | $66.85 | 4,000 |
| 02:50 PM | $66.87 | Down $ -0.01 | $66.89 | $66.86 | 3,300 |
| 02:49 PM | $66.88 | Up $0.00 | $66.90 | $66.87 | 3,300 |
| 02:48 PM | $66.88 | Down $ -0.03 | $66.90 | $66.88 | 2,300 |
| 02:47 PM | $66.91 | Up $0.02 | $66.91 | $66.88 | 600 |
| 02:46 PM | $66.90 | Up $0.02 | $66.90 | $66.88 | 2,500 |
| 02:45 PM | $66.88 | Up $0.01 | $66.89 | $66.87 | 2,100 |
| 02:44 PM | $66.87 | Up $0.02 | $66.87 | $66.87 | 200 |
| 02:43 PM | $66.85 | Up $0.00 | $66.89 | $66.84 | 2,000 |
| 02:42 PM | $66.85 | Up $0.03 | $66.86 | $66.84 | 5,700 |
| 02:41 PM | $66.82 | Down $ -0.02 | $66.86 | $66.82 | 5,000 |
| 02:40 PM | $66.84 | Down $ -0.01 | $66.86 | $66.84 | 3,500 |
| 02:39 PM | $66.85 | Up $0.00 | $66.85 | $66.84 | 900 |
| 02:38 PM | $66.85 | Down $ -0.01 | $66.86 | $66.85 | 1,000 |
| 02:37 PM | $66.86 | Up $0.02 | $66.88 | $66.83 | 2,500 |
| 02:36 PM | $66.84 | Up $0.00 | $66.87 | $66.83 | 5,500 |
| 02:35 PM | $66.84 | Down $ -0.01 | $66.86 | $66.83 | 6,300 |
| 02:34 PM | $66.85 | Up $0.05 | $66.85 | $66.80 | 5,500 |
| 02:33 PM | $66.80 | Up $0.02 | $66.80 | $66.77 | 800 |
| 02:32 PM | $66.78 | Up $0.00 | $66.80 | $66.76 | 3,800 |
| 02:31 PM | $66.78 | Up $0.02 | $66.78 | $66.75 | 8,900 |
| 02:30 PM | $66.76 | Down $ -0.02 | $66.81 | $66.76 | 5,600 |
| 02:29 PM | $66.78 | Down $ -0.01 | $66.80 | $66.78 | 1,800 |
| 02:28 PM | $66.79 | Down $ -0.02 | $66.80 | $66.79 | 1,900 |
| 02:27 PM | $66.81 | Up $0.02 | $66.81 | $66.79 | 1,000 |
| 02:26 PM | $66.79 | Down $0.00 | $66.83 | $66.79 | 11,700 |
| 02:25 PM | $66.80 | Down $ -0.03 | $66.82 | $66.80 | 2,400 |
| 02:24 PM | $66.83 | Up $0.05 | $66.83 | $66.77 | 4,000 |
| 02:23 PM | $66.78 | Up $0.03 | $66.78 | $66.76 | 3,300 |
| 02:22 PM | $66.76 | Down $ -0.01 | $66.77 | $66.76 | 2,900 |
| 02:21 PM | $66.77 | Up $0.03 | $66.77 | $66.73 | 5,200 |
| 02:20 PM | $66.73 | Up $0.01 | $66.74 | $66.72 | 6,800 |
| 02:19 PM | $66.72 | Down $ -0.02 | $66.74 | $66.72 | 1,700 |
| 02:18 PM | $66.74 | Up $0.01 | $66.74 | $66.71 | 2,400 |
| 02:17 PM | $66.73 | Up $0.02 | $66.74 | $66.71 | 6,200 |
| 02:16 PM | $66.71 | Down $ -0.01 | $66.72 | $66.71 | 800 |
| 02:15 PM | $66.72 | Up $0.02 | $66.72 | $66.69 | 9,300 |
| 02:14 PM | $66.70 | Up $0.04 | $66.70 | $66.66 | 5,200 |
| 02:13 PM | $66.66 | Down $ -0.02 | $66.69 | $66.66 | 1,700 |
| 02:12 PM | $66.68 | Up $0.00 | $66.70 | $66.67 | 4,400 |
| 02:11 PM | $66.68 | Down $ -0.03 | $66.70 | $66.68 | 5,900 |
| 02:10 PM | $66.71 | Up $0.03 | $66.72 | $66.67 | 10,000 |
| 02:09 PM | $66.68 | Up $0.03 | $66.69 | $66.65 | 4,000 |
| 02:08 PM | $66.65 | Up $0.01 | $66.66 | $66.64 | 1,700 |
| 02:07 PM | $66.64 | Down $ -0.04 | $66.67 | $66.64 | 3,400 |
| 02:06 PM | $66.68 | Up $0.07 | $66.71 | $66.62 | 21,200 |
| 02:05 PM | $66.61 | Down $ -0.03 | $66.65 | $66.57 | 10,800 |
| 02:04 PM | $66.64 | Up $0.00 | $66.65 | $66.64 | 2,800 |
| 02:03 PM | $66.64 | Up $0.01 | $66.66 | $66.62 | 2,600 |
| 02:02 PM | $66.63 | Up $0.04 | $66.63 | $66.61 | 1,300 |
| 02:01 PM | $66.59 | Down $ -0.04 | $66.62 | $66.59 | 5,500 |
| 02:00 PM | $66.63 | Up $0.04 | $66.66 | $66.59 | 7,600 |
| 01:59 PM | $66.59 | Down $ -0.04 | $66.61 | $66.59 | 3,500 |
| 01:58 PM | $66.63 | Up $0.03 | $66.63 | $66.60 | 2,100 |
| 01:57 PM | $66.60 | Down $ -0.05 | $66.64 | $66.60 | 7,500 |
| 01:56 PM | $66.65 | Up $0.00 | $66.67 | $66.65 | 3,300 |
| 01:55 PM | $66.65 | Up $0.02 | $66.69 | $66.62 | 26,700 |
| 01:54 PM | $66.63 | Up $0.00 | $66.63 | $66.62 | 900 |
| 01:53 PM | $66.63 | Up $0.03 | $66.64 | $66.61 | 11,100 |
| 01:52 PM | $66.60 | Down $ -0.01 | $66.62 | $66.60 | 1,500 |
| 01:51 PM | $66.61 | Up $0.01 | $66.61 | $66.59 | 5,100 |
| 01:50 PM | $66.60 | Down $ -0.02 | $66.62 | $66.60 | 4,100 |
| 01:49 PM | $66.62 | Up $0.00 | $66.63 | $66.62 | 2,600 |
| 01:48 PM | $66.62 | Down $ -0.02 | $66.66 | $66.62 | 4,800 |
| 01:47 PM | $66.64 | Down $ -0.03 | $66.67 | $66.63 | 3,900 |
| 01:46 PM | $66.67 | Down $ -0.01 | $66.69 | $66.67 | 2,500 |
| 01:45 PM | $66.68 | Down $ -0.02 | $66.69 | $66.68 | 3,000 |
| 01:44 PM | $66.70 | Up $0.02 | $66.71 | $66.69 | 3,200 |
| 01:43 PM | $66.68 | Up $0.01 | $66.70 | $66.67 | 3,800 |
| 01:42 PM | $66.67 | Down $ -0.02 | $66.70 | $66.67 | 8,200 |
| 01:41 PM | $66.70 | Up $0.01 | $66.70 | $66.68 | 2,800 |
| 01:40 PM | $66.69 | Down $0.00 | $66.70 | $66.68 | 2,800 |
| 01:39 PM | $66.69 | Down $ -0.02 | $66.71 | $66.68 | 6,300 |
| 01:38 PM | $66.71 | Up $0.01 | $66.71 | $66.69 | 3,400 |
| 01:37 PM | $66.70 | Up $0.03 | $66.70 | $66.68 | 7,700 |
| 01:36 PM | $66.67 | Up $0.01 | $66.68 | $66.66 | 700 |
| 01:35 PM | $66.66 | Down $ -0.01 | $66.68 | $66.66 | 3,500 |
| 01:34 PM | $66.67 | Up $0.00 | $66.70 | $66.66 | 1,700 |
| 01:33 PM | $66.67 | Up $0.03 | $66.70 | $66.64 | 10,200 |
| 01:32 PM | $66.64 | Up $0.03 | $66.65 | $66.61 | 2,600 |
| 01:31 PM | $66.62 | Down $ -0.02 | $66.62 | $66.61 | 3,200 |
| 01:30 PM | $66.63 | Up $0.03 | $66.63 | $66.61 | 1,400 |
| 01:29 PM | $66.60 | Up $0.00 | $66.62 | $66.60 | 2,700 |
| 01:28 PM | $66.60 | Up $0.01 | $66.62 | $66.56 | 4,800 |
| 01:27 PM | $66.59 | Down $ -0.01 | $66.59 | $66.59 | 600 |
| 01:26 PM | $66.60 | Up $0.02 | $66.61 | $66.59 | 3,300 |
| 01:25 PM | $66.58 | Up $0.01 | $66.58 | $66.55 | 2,700 |
| 01:24 PM | $66.57 | Down $ -0.02 | $66.59 | $66.57 | 1,700 |
| 01:23 PM | $66.59 | Up $0.02 | $66.60 | $66.57 | 3,100 |
| 01:22 PM | $66.57 | Down $ -0.02 | $66.60 | $66.57 | 3,600 |
| 01:21 PM | $66.59 | Up $0.00 | $66.61 | $66.58 | 2,600 |
| 01:20 PM | $66.59 | Down $ -0.01 | $66.59 | $66.58 | 2,100 |
| 01:19 PM | $66.60 | Up $0.03 | $66.60 | $66.57 | 1,500 |
| 01:18 PM | $66.57 | Up $0.00 | $66.58 | $66.57 | 4,000 |
| 01:17 PM | $66.57 | Down $ -0.03 | $66.59 | $66.55 | 1,900 |
| 01:16 PM | $66.60 | Up $0.03 | $66.62 | $66.58 | 3,000 |
| 01:15 PM | $66.57 | Down $ -0.02 | $66.60 | $66.57 | 3,200 |
| 01:14 PM | $66.59 | Down $ -0.02 | $66.61 | $66.59 | 2,400 |
| 01:13 PM | $66.61 | Down $ -0.01 | $66.63 | $66.60 | 2,000 |
| 01:12 PM | $66.62 | Up $0.03 | $66.66 | $66.60 | 3,700 |
| 01:11 PM | $66.59 | Down $ -0.10 | $66.69 | $66.59 | 7,100 |
| 01:10 PM | $66.70 | Down $ -0.04 | $66.73 | $66.69 | 5,300 |
| 01:09 PM | $66.73 | Up $0.02 | $66.74 | $66.71 | 2,800 |
| 01:08 PM | $66.71 | Down $ -0.01 | $66.72 | $66.71 | 3,600 |
| 01:07 PM | $66.72 | Down $ -0.04 | $66.76 | $66.72 | 4,600 |
| 01:06 PM | $66.76 | Down $ -0.01 | $66.78 | $66.76 | 4,500 |
| 01:05 PM | $66.77 | Down $ -0.03 | $66.80 | $66.76 | 6,400 |
| 01:04 PM | $66.80 | Up $0.01 | $66.80 | $66.78 | 3,300 |
| 01:03 PM | $66.79 | Up $0.00 | $66.80 | $66.78 | 5,500 |
| 01:02 PM | $66.79 | Up $0.02 | $66.80 | $66.76 | 6,100 |
| 01:01 PM | $66.77 | Down $ -0.01 | $66.80 | $66.77 | 10,100 |
| 01:00 PM | $66.78 | Up $0.10 | $66.79 | $66.68 | 10,200 |
| 12:59 PM | $66.68 | Down $ -0.02 | $66.71 | $66.68 | 8,200 |
| 12:58 PM | $66.70 | Up $0.00 | $66.73 | $66.69 | 25,000 |
| 12:57 PM | $66.70 | Up $0.00 | $66.71 | $66.68 | 4,500 |
| 12:56 PM | $66.70 | Up $0.01 | $66.71 | $66.68 | 3,800 |
| 12:55 PM | $66.69 | Up $0.06 | $66.71 | $66.63 | 13,000 |
| 12:54 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 600 |
| 12:53 PM | $66.63 | Down $ -0.01 | $66.65 | $66.61 | 4,800 |
| 12:52 PM | $66.64 | Up $0.00 | $66.66 | $66.63 | 3,300 |
| 12:51 PM | $66.64 | Up $0.02 | $66.64 | $66.61 | 2,000 |
| 12:50 PM | $66.62 | Up $0.04 | $66.63 | $66.57 | 4,000 |
| 12:49 PM | $66.58 | Down $ -0.03 | $66.63 | $66.58 | 5,400 |
| 12:48 PM | $66.61 | Up $0.03 | $66.61 | $66.59 | 1,500 |
| 12:47 PM | $66.58 | Down $ -0.01 | $66.60 | $66.55 | 7,400 |
| 12:46 PM | $66.59 | Up $0.01 | $66.60 | $66.57 | 2,000 |
| 12:45 PM | $66.58 | Down $ -0.04 | $66.65 | $66.57 | 5,800 |
| 12:44 PM | $66.62 | Down $ -0.02 | $66.63 | $66.59 | 6,600 |
| 12:43 PM | $66.64 | Down $ -0.03 | $66.67 | $66.64 | 4,700 |
| 12:42 PM | $66.67 | Up $0.02 | $66.67 | $66.65 | 1,200 |
| 12:41 PM | $66.65 | Up $0.03 | $66.66 | $66.64 | 1,700 |
| 12:40 PM | $66.63 | Up $0.05 | $66.63 | $66.58 | 4,000 |
| 12:39 PM | $66.58 | Up $0.05 | $66.59 | $66.53 | 5,400 |
| 12:38 PM | $66.53 | Down $ -0.01 | $66.57 | $66.53 | 3,300 |
| 12:37 PM | $66.54 | Up $0.03 | $66.56 | $66.53 | 3,000 |
| 12:36 PM | $66.51 | Up $0.00 | $66.53 | $66.51 | 1,800 |
| 12:35 PM | $66.51 | Up $0.03 | $66.51 | $66.47 | 4,200 |
| 12:34 PM | $66.48 | Up $0.00 | $66.48 | $66.48 | 400 |
| 12:33 PM | $66.48 | Down $0.00 | $66.49 | $66.46 | 3,700 |
| 12:32 PM | $66.49 | Up $0.02 | $66.49 | $66.47 | 1,600 |
| 12:31 PM | $66.47 | Up $0.02 | $66.47 | $66.46 | 3,200 |
| 12:30 PM | $66.45 | Down $ -0.03 | $66.48 | $66.45 | 4,700 |
| 12:29 PM | $66.48 | Up $0.01 | $66.48 | $66.48 | 100 |
| 12:28 PM | $66.47 | Up $0.02 | $66.48 | $66.43 | 3,500 |
| 12:27 PM | $66.45 | Down $ -0.03 | $66.47 | $66.44 | 1,700 |
| 12:26 PM | $66.48 | Down $ -0.01 | $66.49 | $66.46 | 7,000 |
| 12:25 PM | $66.49 | Up $0.04 | $66.50 | $66.46 | 4,100 |
| 12:24 PM | $66.45 | Up $0.02 | $66.45 | $66.43 | 1,600 |
| 12:23 PM | $66.43 | Up $0.02 | $66.46 | $66.41 | 8,200 |
| 12:22 PM | $66.41 | Down $ -0.01 | $66.41 | $66.40 | 800 |
| 12:21 PM | $66.42 | Up $0.00 | $66.42 | $66.38 | 6,800 |
| 12:20 PM | $66.42 | Up $0.00 | $66.42 | $66.41 | 700 |
| 12:19 PM | $66.42 | Up $0.01 | $66.42 | $66.40 | 1,500 |
| 12:18 PM | $66.41 | Down $ -0.01 | $66.42 | $66.40 | 6,600 |
| 12:17 PM | $66.42 | Up $0.01 | $66.42 | $66.40 | 2,200 |
| 12:16 PM | $66.41 | Up $0.02 | $66.41 | $66.40 | 2,200 |
| 12:15 PM | $66.40 | Up $0.02 | $66.40 | $66.38 | 1,200 |
| 12:14 PM | $66.38 | Up $0.01 | $66.38 | $66.36 | 5,000 |
| 12:13 PM | $66.37 | Up $0.02 | $66.37 | $66.36 | 200 |
| 12:12 PM | $66.35 | Up $0.06 | $66.35 | $66.26 | 4,000 |
| 12:11 PM | $66.29 | Up $0.06 | $66.29 | $66.23 | 3,600 |
| 12:10 PM | $66.23 | Down $ -0.03 | $66.26 | $66.23 | 2,200 |
| 12:09 PM | $66.26 | Up $0.00 | $66.26 | $66.26 | 300 |
| 12:08 PM | $66.26 | Up $0.00 | $66.27 | $66.25 | 3,000 |
| 12:07 PM | $66.26 | Down $ -0.02 | $66.28 | $66.26 | 2,600 |
| 12:06 PM | $66.28 | Down $ -0.01 | $66.29 | $66.28 | 500 |
| 12:05 PM | $66.29 | Up $0.01 | $66.29 | $66.24 | 1,400 |
| 12:04 PM | $66.28 | Up $0.03 | $66.30 | $66.27 | 6,100 |
| 12:03 PM | $66.25 | Down $ -0.02 | $66.26 | $66.24 | 1,100 |
| 12:02 PM | $66.27 | Down $ -0.01 | $66.31 | $66.25 | 4,500 |
| 12:01 PM | $66.28 | Up $0.01 | $66.28 | $66.26 | 900 |
| 12:00 PM | $66.27 | Down $ -0.02 | $66.29 | $66.26 | 2,600 |
| 11:59 AM | $66.29 | Up $0.00 | $66.29 | $66.26 | 3,500 |
| 11:58 AM | $66.29 | Up $0.06 | $66.29 | $66.24 | 10,800 |
| 11:57 AM | $66.23 | Up $0.07 | $66.23 | $66.17 | 9,900 |
| 11:56 AM | $66.16 | Up $0.03 | $66.17 | $66.13 | 1,800 |
| 11:55 AM | $66.13 | Up $0.02 | $66.13 | $66.11 | 800 |
| 11:54 AM | $66.11 | Down $ -0.05 | $66.15 | $66.11 | 1,300 |
| 11:53 AM | $66.16 | Up $0.02 | $66.16 | $66.13 | 2,700 |
| 11:52 AM | $66.14 | Down $ -0.05 | $66.19 | $66.14 | 2,500 |
| 11:51 AM | $66.19 | Down $ -0.01 | $66.20 | $66.19 | 1,100 |
| 11:50 AM | $66.20 | Up $0.05 | $66.20 | $66.13 | 3,700 |
| 11:49 AM | $66.15 | Up $0.02 | $66.15 | $66.13 | 800 |
| 11:48 AM | $66.13 | Up $0.07 | $66.15 | $66.07 | 9,400 |
| 11:47 AM | $66.06 | Up $0.01 | $66.07 | $66.04 | 2,400 |
| 11:46 AM | $66.05 | Down $ -0.01 | $66.06 | $66.03 | 2,200 |
| 11:45 AM | $66.06 | Down $ -0.01 | $66.06 | $66.06 | 100 |
| 11:44 AM | $66.07 | Up $0.01 | $66.07 | $66.04 | 4,600 |
| 11:43 AM | $66.06 | Up $0.02 | $66.07 | $66.04 | 3,000 |
| 11:42 AM | $66.04 | Up $0.01 | $66.05 | $66.03 | 900 |
| 11:41 AM | $66.03 | Down $ -0.04 | $66.06 | $66.03 | 1,300 |
| 11:40 AM | $66.07 | Down $ -0.01 | $66.07 | $66.07 | 100 |
| 11:39 AM | $66.08 | Up $0.00 | $66.08 | $66.06 | 900 |
| 11:38 AM | $66.08 | Up $0.01 | $66.12 | $66.08 | 3,600 |
| 11:37 AM | $66.07 | Down $ -0.06 | $66.12 | $66.07 | 1,000 |
| 11:36 AM | $66.13 | Down $ -0.04 | $66.17 | $66.11 | 1,700 |
| 11:35 AM | $66.17 | Up $0.00 | $66.17 | $66.15 | 3,300 |
| 11:34 AM | $66.17 | Down $ -0.02 | $66.19 | $66.16 | 1,900 |
| 11:33 AM | $66.19 | Up $0.00 | $66.19 | $66.16 | 3,000 |
| 11:32 AM | $66.19 | Up $0.01 | $66.19 | $66.17 | 3,100 |
| 11:31 AM | $66.18 | Down $ -0.03 | $66.20 | $66.18 | 1,700 |
| 11:30 AM | $66.21 | Up $0.00 | $66.22 | $66.21 | 3,800 |
| 11:29 AM | $66.21 | Up $0.05 | $66.21 | $66.16 | 4,000 |
| 11:28 AM | $66.16 | Up $0.01 | $66.16 | $66.15 | 1,300 |
| 11:27 AM | $66.15 | Up $0.01 | $66.16 | $66.14 | 3,100 |
| 11:26 AM | $66.14 | Up $0.01 | $66.16 | $66.13 | 3,200 |
| 11:25 AM | $66.13 | Down $ -0.02 | $66.13 | $66.12 | 1,700 |
| 11:24 AM | $66.15 | Up $0.02 | $66.15 | $66.10 | 4,900 |
| 11:23 AM | $66.13 | Up $0.04 | $66.13 | $66.10 | 1,600 |
| 11:22 AM | $66.09 | Down $ -0.03 | $66.13 | $66.08 | 6,500 |
| 11:21 AM | $66.12 | Up $0.09 | $66.24 | $66.03 | 21,600 |
| 11:20 AM | $66.03 | Up $0.03 | $66.03 | $65.99 | 3,100 |
| 11:19 AM | $66.00 | Up $0.00 | $66.01 | $65.99 | 2,900 |
| 11:18 AM | $66.00 | Up $0.02 | $66.00 | $65.97 | 1,300 |
| 11:17 AM | $65.98 | Up $0.00 | $65.99 | $65.98 | 800 |
| 11:16 AM | $65.98 | Down $ -0.03 | $66.01 | $65.98 | 3,200 |
| 11:15 AM | $66.02 | Up $0.02 | $66.03 | $66.00 | 2,100 |
| 11:14 AM | $66.00 | Up $0.00 | $66.01 | $66.00 | 1,700 |
| 11:13 AM | $66.00 | Up $0.00 | $66.03 | $66.00 | 4,300 |
| 11:12 AM | $66.00 | Down $ -0.05 | $66.02 | $66.00 | 1,900 |
| 11:11 AM | $66.05 | Up $0.01 | $66.05 | $66.05 | 100 |
| 11:10 AM | $66.04 | Down $ -0.01 | $66.05 | $66.01 | 2,000 |
| 11:09 AM | $66.05 | Down $ -0.07 | $66.13 | $66.05 | 6,700 |
| 11:08 AM | $66.12 | Down $ -0.01 | $66.14 | $66.12 | 1,700 |
| 11:07 AM | $66.13 | Down $ -0.01 | $66.17 | $66.13 | 2,600 |
| 11:06 AM | $66.14 | Up $0.03 | $66.14 | $66.12 | 1,700 |
| 11:05 AM | $66.11 | Up $0.01 | $66.11 | $66.08 | 1,600 |
| 11:04 AM | $66.10 | Up $0.01 | $66.10 | $66.08 | 1,400 |
| 11:03 AM | $66.09 | Down $ -0.01 | $66.11 | $66.09 | 1,100 |
| 11:02 AM | $66.10 | Down $ -0.04 | $66.12 | $66.10 | 3,900 |
| 11:01 AM | $66.14 | Up $0.02 | $66.14 | $66.11 | 1,700 |
| 11:00 AM | $66.13 | Down $ -0.01 | $66.19 | $66.12 | 12,100 |
| 10:59 AM | $66.14 | Up $0.08 | $66.14 | $66.07 | 3,100 |
| 10:58 AM | $66.06 | Down $ -0.02 | $66.07 | $66.06 | 1,000 |
| 10:57 AM | $66.08 | Up $0.07 | $66.09 | $66.01 | 6,700 |
| 10:56 AM | $66.01 | Down $ -0.02 | $66.03 | $65.99 | 2,900 |
| 10:55 AM | $66.03 | Up $0.00 | $66.05 | $66.01 | 2,200 |
| 10:54 AM | $66.03 | Up $0.01 | $66.05 | $66.01 | 1,800 |
| 10:53 AM | $66.02 | Down $ -0.04 | $66.07 | $66.01 | 5,500 |
| 10:52 AM | $66.06 | Up $0.03 | $66.09 | $66.03 | 3,700 |
| 10:51 AM | $66.03 | Down $ -0.01 | $66.04 | $66.03 | 2,500 |
| 10:50 AM | $66.04 | Up $0.02 | $66.05 | $66.02 | 2,700 |
| 10:49 AM | $66.02 | Down $ -0.02 | $66.04 | $66.02 | 2,700 |
| 10:48 AM | $66.04 | Down $ -0.03 | $66.05 | $66.03 | 1,900 |
| 10:47 AM | $66.07 | Up $0.08 | $66.07 | $66.00 | 2,500 |
| 10:46 AM | $65.99 | Up $0.02 | $66.01 | $65.96 | 5,600 |
| 10:45 AM | $65.98 | Up $0.02 | $65.98 | $65.96 | 800 |
| 10:44 AM | $65.95 | Up $0.01 | $65.96 | $65.94 | 1,400 |
| 10:43 AM | $65.94 | Down $ -0.04 | $65.97 | $65.90 | 4,400 |
| 10:42 AM | $65.98 | Up $0.10 | $65.98 | $65.89 | 2,500 |
| 10:41 AM | $65.88 | Up $0.07 | $65.88 | $65.80 | 7,400 |
| 10:40 AM | $65.81 | Down $ -0.01 | $65.82 | $65.81 | 900 |
| 10:39 AM | $65.82 | Down $ -0.04 | $65.85 | $65.82 | 2,600 |
| 10:38 AM | $65.86 | Down $ -0.09 | $65.93 | $65.86 | 1,200 |
| 10:37 AM | $65.95 | Down $ -0.02 | $66.01 | $65.95 | 6,100 |
| 10:36 AM | $65.97 | Up $0.02 | $66.00 | $65.95 | 3,400 |
| 10:35 AM | $65.95 | Down $ -0.01 | $65.97 | $65.94 | 1,300 |
| 10:34 AM | $65.96 | Up $0.02 | $65.97 | $65.90 | 19,000 |
| 10:33 AM | $65.94 | Down $ -0.05 | $65.99 | $65.94 | 1,700 |
| 10:32 AM | $65.99 | Down $ -0.01 | $66.01 | $65.97 | 4,600 |
| 10:31 AM | $66.00 | Down $ -0.02 | $66.02 | $66.00 | 3,300 |
| 10:30 AM | $66.01 | Up $0.01 | $66.03 | $66.01 | 4,600 |
| 10:29 AM | $66.00 | Up $0.00 | $66.02 | $65.99 | 2,800 |
| 10:28 AM | $66.00 | Down $ -0.02 | $66.01 | $65.94 | 8,600 |
| 10:27 AM | $66.01 | Up $0.03 | $66.01 | $65.98 | 3,700 |
| 10:26 AM | $65.99 | Up $0.03 | $65.99 | $65.96 | 3,800 |
| 10:25 AM | $65.96 | Up $0.00 | $65.97 | $65.96 | 6,800 |
| 10:24 AM | $65.96 | Up $0.00 | $65.98 | $65.94 | 3,400 |
| 10:23 AM | $65.96 | Up $0.04 | $65.96 | $65.88 | 6,400 |
| 10:22 AM | $65.92 | Down $ -0.05 | $65.99 | $65.91 | 7,500 |
| 10:21 AM | $65.97 | Up $0.03 | $65.99 | $65.97 | 1,600 |
| 10:20 AM | $65.94 | Up $0.07 | $65.94 | $65.85 | 4,700 |
| 10:19 AM | $65.87 | Up $0.00 | $65.88 | $65.81 | 5,700 |
| 10:18 AM | $65.87 | Down $ -0.08 | $65.94 | $65.87 | 5,900 |
| 10:17 AM | $65.95 | Down $ -0.07 | $66.03 | $65.95 | 6,700 |
| 10:16 AM | $66.02 | Down $ -0.10 | $66.10 | $66.00 | 18,100 |
| 10:15 AM | $66.12 | Up $0.00 | $66.13 | $66.11 | 1,200 |
| 10:14 AM | $66.12 | Up $0.06 | $66.13 | $66.04 | 17,100 |
| 10:13 AM | $66.06 | Down $ -0.13 | $66.17 | $65.95 | 9,300 |
| 10:12 AM | $66.20 | Up $0.09 | $66.22 | $66.02 | 35,700 |
| 10:11 AM | $66.10 | Up $0.13 | $66.12 | $65.96 | 21,000 |
| 10:10 AM | $65.97 | Down $ -0.07 | $66.01 | $65.97 | 2,200 |
| 10:09 AM | $66.04 | Down $ -0.04 | $66.11 | $66.04 | 5,700 |
| 10:08 AM | $66.08 | Down $ -0.01 | $66.11 | $66.06 | 5,400 |
| 10:07 AM | $66.09 | Up $0.01 | $66.09 | $66.03 | 4,700 |
| 10:06 AM | $66.08 | Down $ -0.07 | $66.16 | $66.07 | 10,400 |
| 10:05 AM | $66.15 | Down $ -0.01 | $66.15 | $66.05 | 19,300 |
| 10:04 AM | $66.16 | Down $ -0.02 | $66.18 | $66.16 | 1,700 |
| 10:03 AM | $66.18 | Down $ -0.02 | $66.20 | $66.17 | 5,700 |
| 10:02 AM | $66.20 | Down $ -0.02 | $66.21 | $66.19 | 2,600 |
| 10:01 AM | $66.22 | Up $0.03 | $66.22 | $66.14 | 8,900 |
| 10:00 AM | $66.19 | Down $ -0.06 | $66.28 | $66.18 | 12,400 |
| 09:59 AM | $66.25 | Up $0.08 | $66.29 | $66.15 | 7,300 |
| 09:58 AM | $66.18 | Down $ -0.09 | $66.27 | $66.17 | 4,300 |
| 09:57 AM | $66.27 | Down $ -0.01 | $66.31 | $66.27 | 4,500 |
| 09:56 AM | $66.28 | Down $ -0.12 | $66.41 | $66.24 | 11,100 |
| 09:55 AM | $66.40 | Up $0.01 | $66.45 | $66.39 | 6,000 |
| 09:54 AM | $66.39 | Up $0.09 | $66.41 | $66.30 | 6,900 |
| 09:53 AM | $66.30 | Down $ -0.06 | $66.35 | $66.30 | 4,500 |
| 09:52 AM | $66.36 | Down $ -0.01 | $66.43 | $66.36 | 6,700 |
| 09:51 AM | $66.37 | Up $0.02 | $66.40 | $66.35 | 8,400 |
| 09:50 AM | $66.35 | Up $0.14 | $66.44 | $66.23 | 21,900 |
| 09:49 AM | $66.21 | Down $ -0.03 | $66.23 | $66.19 | 5,600 |
| 09:48 AM | $66.24 | Up $0.02 | $66.25 | $66.19 | 6,700 |
| 09:47 AM | $66.22 | Down $ -0.03 | $66.24 | $66.15 | 11,000 |
| 09:46 AM | $66.25 | Up $0.05 | $66.25 | $66.20 | 6,800 |
| 09:45 AM | $66.20 | Down $ -0.02 | $66.26 | $66.15 | 7,300 |
| 09:44 AM | $66.22 | Down $ -0.05 | $66.27 | $66.15 | 4,900 |
| 09:43 AM | $66.27 | Down $ -0.07 | $66.35 | $66.27 | 4,900 |
| 09:42 AM | $66.34 | Down $ -0.10 | $66.44 | $66.32 | 10,100 |
| 09:41 AM | $66.44 | Down $ -0.05 | $66.51 | $66.44 | 12,000 |
| 09:40 AM | $66.49 | Up $0.01 | $66.52 | $66.43 | 7,700 |
| 09:39 AM | $66.48 | Up $0.04 | $66.52 | $66.41 | 8,400 |
| 09:38 AM | $66.44 | Up $0.00 | $66.52 | $66.40 | 12,200 |
| 09:37 AM | $66.44 | Up $0.17 | $66.47 | $66.14 | 10,900 |
| 09:36 AM | $66.27 | Up $0.52 | $66.27 | $65.76 | 13,000 |
| 09:35 AM | $65.75 | Up $0.12 | $65.77 | $65.56 | 26,000 |
| 09:34 AM | $65.63 | Down $ -0.07 | $65.76 | $65.63 | 6,300 |
| 09:33 AM | $65.70 | Up $0.01 | $65.79 | $65.65 | 8,000 |
| 09:32 AM | $65.69 | Up $0.09 | $65.70 | $65.60 | 2,000 |
| 09:31 AM | $65.60 | Down $ -0.15 | $65.85 | $65.60 | 3,300 |
| 09:30 AM | $65.75 | Down $ -1.25 | $66.10 | $65.61 | 2,592,400 |
| Previous close | $67.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $66.48 | $66.29 | $66.91 | $66.23 | 12,472,300 |
| 27-06-2025 | $67.00 | $67.47 | $67.61 | $66.81 | 15,153,100 |
| 26-06-2025 | $65.41 | $65.58 | $65.68 | $65.27 | 15,512,600 |
| 25-06-2025 | $64.52 | $64.36 | $64.64 | $64.09 | 17,550,800 |
| 24-06-2025 | $64.80 | $64.46 | $65.07 | $64.45 | 12,177,700 |
| 23-06-2025 | $64.83 | $65.81 | $65.86 | $64.67 | 13,833,800 |
| 20-06-2025 | $65.16 | $65.14 | $65.38 | $65.08 | 11,263,600 |
| 19-06-2025 | $65.00 | $65.07 | $65.22 | $65.00 | 622,600 |
| 18-06-2025 | $65.42 | $64.95 | $65.52 | $64.90 | 4,528,500 |
| 17-06-2025 | $65.92 | $66.37 | $66.47 | $65.83 | 7,127,800 |
| 16-06-2025 | $66.79 | $66.87 | $67.29 | $66.60 | 9,105,300 |
| 13-06-2025 | $67.35 | $67.53 | $67.55 | $67.03 | 6,199,300 |
| 12-06-2025 | $68.07 | $67.86 | $68.08 | $67.70 | 2,568,400 |
| 11-06-2025 | $67.72 | $67.35 | $67.74 | $67.14 | 4,558,300 |
| 10-06-2025 | $67.81 | $67.39 | $67.89 | $67.19 | 5,437,500 |
| 09-06-2025 | $67.66 | $68.19 | $68.47 | $67.57 | 6,327,100 |
| 06-06-2025 | $69.48 | $69.72 | $70.01 | $69.38 | 6,207,100 |
| 05-06-2025 | $70.20 | $70.23 | $70.52 | $70.03 | 3,148,600 |
| 04-06-2025 | $70.27 | $70.26 | $70.85 | $69.97 | 2,959,100 |
| 03-06-2025 | $70.36 | $70.40 | $70.58 | $70.15 | 3,022,700 |
| 02-06-2025 | $70.43 | $70.34 | $70.52 | $69.96 | 3,943,000 |
| 30-05-2025 | $69.54 | $68.85 | $69.58 | $68.74 | 3,124,200 |
| 29-05-2025 | $68.80 | $68.85 | $69.15 | $68.77 | 1,478,500 |
| 28-05-2025 | $69.05 | $68.93 | $69.19 | $68.92 | 1,795,200 |
| 27-05-2025 | $69.21 | $69.57 | $69.74 | $69.12 | 1,224,400 |
| 26-05-2025 | $69.33 | $69.61 | $69.67 | $69.14 | 815,600 |
| 23-05-2025 | $69.23 | $68.79 | $69.31 | $68.67 | 726,700 |
| 22-05-2025 | $68.71 | $68.61 | $68.90 | $68.50 | 1,019,900 |
| 21-05-2025 | $69.08 | $68.53 | $69.17 | $68.49 | 1,361,500 |
| 20-05-2025 | $69.65 | $69.42 | $69.88 | $69.40 | 1,465,300 |
Graphs are not available, please refer to the detailed table