Print

Quotes and Market Data

Find a quote

TC ENERGY CORP.

64.78 Up 0.17 (0.26 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $64.61
  • Opening $64.83
  • Price Ask $64.64
  • Price Bid $64.64
  • Size Bid 1
  • Size Ask 2
  • Today High $64.94
  • Today Low $64.31
  • 52 Weeks High $71.12
  • 52 Weeks Low $53.02
  • Volume 6,675,991

Intraday history

Hour Last Change High Low Volume
04:00 PM $64.78 Up $0.01 $64.78 $64.78 4,998,200
03:59 PM $64.77 Up $0.01 $64.79 $64.73 90,300
03:58 PM $64.76 Down $ -0.02 $64.77 $64.74 52,900
03:57 PM $64.78 Up $0.02 $64.79 $64.75 54,500
03:56 PM $64.77 Up $0.00 $64.77 $64.74 31,400
03:55 PM $64.76 Up $0.00 $64.80 $64.76 28,100
03:54 PM $64.76 Down $ -0.03 $64.79 $64.75 18,500
03:53 PM $64.79 Down $ -0.02 $64.82 $64.78 10,400
03:52 PM $64.81 Up $0.03 $64.82 $64.78 21,300
03:51 PM $64.78 Up $0.01 $64.79 $64.75 14,900
03:50 PM $64.77 Down $ -0.04 $64.81 $64.75 22,100
03:49 PM $64.81 Up $0.01 $64.83 $64.80 6,900
03:48 PM $64.80 Up $0.00 $64.81 $64.79 2,300
03:47 PM $64.80 Down $ -0.01 $64.80 $64.78 5,600
03:46 PM $64.81 Down $ -0.03 $64.82 $64.80 2,200
03:45 PM $64.84 Up $0.01 $64.84 $64.82 5,500
03:44 PM $64.83 Up $0.02 $64.84 $64.82 6,100
03:43 PM $64.81 Up $0.00 $64.81 $64.80 16,900
03:42 PM $64.81 Down $0.00 $64.82 $64.80 3,600
03:41 PM $64.81 Up $0.00 $64.81 $64.79 7,200
03:40 PM $64.81 Down $ -0.01 $64.82 $64.80 3,600
03:39 PM $64.82 Up $0.01 $64.84 $64.82 4,600
03:38 PM $64.81 Down $ -0.01 $64.83 $64.81 1,200
03:37 PM $64.82 Up $0.04 $64.82 $64.77 8,500
03:36 PM $64.78 Down $ -0.03 $64.81 $64.76 10,000
03:35 PM $64.81 Up $0.03 $64.81 $64.79 1,600
03:34 PM $64.79 Up $0.02 $64.79 $64.76 2,900
03:33 PM $64.77 Up $0.02 $64.77 $64.75 3,800
03:32 PM $64.75 Up $0.04 $64.75 $64.71 2,000
03:31 PM $64.71 Down $ -0.02 $64.73 $64.70 3,800
03:30 PM $64.73 Up $0.04 $64.73 $64.70 4,400
03:29 PM $64.69 Up $0.00 $64.70 $64.68 3,800
03:28 PM $64.69 Down $ -0.01 $64.69 $64.68 2,700
03:27 PM $64.70 Down $ -0.03 $64.71 $64.70 300
03:26 PM $64.73 Down $ -0.02 $64.75 $64.73 7,400
03:25 PM $64.75 Up $0.00 $64.75 $64.73 1,500
03:24 PM $64.75 Down $ -0.02 $64.78 $64.75 2,400
03:23 PM $64.77 Up $0.00 $64.77 $64.77 300
03:22 PM $64.77 Down $ -0.02 $64.78 $64.77 300
03:21 PM $64.79 Up $0.02 $64.80 $64.79 3,400
03:20 PM $64.77 Down $ -0.02 $64.78 $64.77 1,900
03:19 PM $64.79 Up $0.00 $64.80 $64.78 1,500
03:18 PM $64.79 Up $0.02 $64.81 $64.78 1,200
03:17 PM $64.77 Up $0.01 $64.77 $64.75 700
03:16 PM $64.76 Down $ -0.05 $64.78 $64.76 1,400
03:15 PM $64.81 Down $ -0.02 $64.82 $64.81 500
03:14 PM $64.83 Up $0.01 $64.83 $64.83 700
03:13 PM $64.82 Up $0.00 $64.84 $64.82 1,500
03:12 PM $64.82 Down $ -0.05 $64.86 $64.81 2,800
03:11 PM $64.87 Down $ -0.02 $64.89 $64.87 700
03:10 PM $64.89 Down $ -0.01 $64.91 $64.89 1,400
03:09 PM $64.90 Down $ -0.01 $64.90 $64.88 3,500
03:08 PM $64.91 Up $0.03 $64.91 $64.88 1,900
03:07 PM $64.88 Up $0.01 $64.89 $64.87 1,700
03:06 PM $64.87 Down $ -0.02 $64.88 $64.86 7,600
03:05 PM $64.89 Down $ -0.02 $64.91 $64.86 14,600
03:04 PM $64.91 Up $0.03 $64.91 $64.89 1,200
03:03 PM $64.88 Up $0.03 $64.88 $64.85 2,200
03:02 PM $64.85 Up $0.04 $64.85 $64.82 3,900
03:01 PM $64.81 Down $ -0.01 $64.81 $64.81 100
03:00 PM $64.82 Down $ -0.02 $64.82 $64.82 400
02:59 PM $64.84 Up $0.01 $64.85 $64.82 2,000
02:58 PM $64.84 Down $ -0.01 $64.84 $64.83 300
02:57 PM $64.84 Down $ -0.02 $64.84 $64.83 500
02:56 PM $64.86 Up $0.07 $64.86 $64.78 4,100
02:55 PM $64.79 Down $ -0.01 $64.79 $64.79 700
02:54 PM $64.80 Up $0.00 $64.80 $64.75 2,300
02:53 PM $64.80 Down $ -0.01 $64.80 $64.80 300
02:52 PM $64.81 Down $ -0.04 $64.83 $64.81 1,700
02:51 PM $64.85 Down $ -0.05 $64.92 $64.84 6,100
02:50 PM $64.90 Up $0.02 $64.90 $64.88 4,800
02:49 PM $64.88 Up $0.04 $64.88 $64.85 2,500
02:48 PM $64.84 Up $0.02 $64.85 $64.83 3,800
02:47 PM $64.82 Down $ -0.03 $64.85 $64.82 1,400
02:46 PM $64.85 Up $0.01 $64.85 $64.85 100
02:45 PM $64.84 Up $0.01 $64.84 $64.83 600
02:44 PM $64.83 Up $0.00 $64.83 $64.83 500
02:43 PM $64.83 Up $0.00 $64.83 $64.83 100
02:42 PM $64.83 Up $0.02 $64.83 $64.81 1,800
02:41 PM $64.81 Up $0.01 $64.81 $64.81 1,100
02:40 PM $64.80 Up $0.01 $64.81 $64.80 700
02:39 PM $64.79 Down $ -0.01 $64.82 $64.79 1,000
02:38 PM $64.80 Up $0.02 $64.80 $64.78 4,200
02:36 PM $64.78 Up $0.01 $64.79 $64.77 800
02:36 PM $64.78 Up $0.00 $64.79 $64.77 0
02:35 PM $64.77 Up $0.02 $64.77 $64.76 700
02:34 PM $64.75 Up $0.03 $64.75 $64.72 1,400
02:33 PM $64.72 Up $0.01 $64.72 $64.70 1,400
02:32 PM $64.71 Up $0.02 $64.71 $64.69 1,000
02:31 PM $64.69 Down $ -0.01 $64.70 $64.68 1,600
02:30 PM $64.70 Up $0.00 $64.70 $64.70 500
02:29 PM $64.70 Up $0.02 $64.70 $64.70 100
02:28 PM $64.68 Down $0.00 $64.75 $64.68 2,400
02:27 PM $64.69 Up $0.02 $64.69 $64.68 700
02:26 PM $64.67 Down $ -0.01 $64.67 $64.66 700
02:25 PM $64.68 Up $0.02 $64.68 $64.65 1,700
02:24 PM $64.66 Up $0.00 $64.66 $64.66 400
02:23 PM $64.66 Up $0.03 $64.67 $64.64 1,400
02:22 PM $64.63 Down $ -0.04 $64.67 $64.63 700
02:21 PM $64.67 Down $ -0.02 $64.69 $64.67 1,500
02:20 PM $64.69 Down $ -0.01 $64.69 $64.69 700
02:19 PM $64.70 Down $ -0.02 $64.72 $64.70 500
02:18 PM $64.73 Down $ -0.03 $64.74 $64.73 700
02:17 PM $64.75 Down $0.00 $64.75 $64.75 600
02:16 PM $64.76 Up $0.02 $64.76 $64.74 1,200
02:15 PM $64.74 Down $ -0.02 $64.75 $64.74 200
02:14 PM $64.76 Down $ -0.02 $64.78 $64.76 1,200
02:13 PM $64.78 Down $ -0.01 $64.79 $64.78 500
02:12 PM $64.79 Down $ -0.02 $64.80 $64.79 2,100
02:11 PM $64.81 Up $0.00 $64.85 $64.81 2,500
02:08 PM $64.81 Up $0.01 $64.81 $64.79 1,900
02:08 PM $64.81 Up $0.00 $64.81 $64.79 0
02:08 PM $64.81 Up $0.00 $64.81 $64.79 0
02:07 PM $64.80 Down $ -0.04 $64.84 $64.80 4,200
02:06 PM $64.84 Up $0.00 $64.84 $64.84 100
02:05 PM $64.84 Up $0.00 $64.84 $64.84 100
02:04 PM $64.84 Up $0.02 $64.84 $64.83 3,200
02:03 PM $64.82 Up $0.02 $64.82 $64.81 1,200
02:02 PM $64.80 Up $0.01 $64.80 $64.79 1,300
02:01 PM $64.79 Down $ -0.01 $64.79 $64.78 1,800
02:00 PM $64.80 Up $0.06 $64.80 $64.76 1,400
01:59 PM $64.74 Up $0.01 $64.74 $64.72 2,000
01:57 PM $64.73 Up $0.02 $64.73 $64.71 400
01:57 PM $64.73 Up $0.00 $64.73 $64.71 0
01:56 PM $64.71 Up $0.00 $64.71 $64.70 500
01:55 PM $64.71 Up $0.00 $64.72 $64.70 1,500
01:54 PM $64.71 Up $0.02 $64.71 $64.69 600
01:53 PM $64.70 Up $0.05 $64.70 $64.65 7,600
01:52 PM $64.64 Down $ -0.01 $64.66 $64.64 800
01:51 PM $64.65 Up $0.00 $64.66 $64.64 3,300
01:50 PM $64.65 Up $0.00 $64.67 $64.65 1,400
01:49 PM $64.65 Up $0.00 $64.66 $64.65 11,800
01:47 PM $64.65 Down $ -0.02 $64.68 $64.65 1,500
01:47 PM $64.65 Up $0.00 $64.68 $64.65 0
01:46 PM $64.67 Up $0.00 $64.67 $64.67 300
01:45 PM $64.67 Up $0.01 $64.67 $64.66 900
01:43 PM $64.66 Down $ -0.01 $64.66 $64.66 2,100
01:43 PM $64.66 Up $0.00 $64.66 $64.66 0
01:41 PM $64.67 Up $0.05 $64.67 $64.64 900
01:41 PM $64.67 Up $0.00 $64.67 $64.64 0
01:40 PM $64.63 Up $0.02 $64.64 $64.63 700
01:39 PM $64.61 Down $ -0.03 $64.61 $64.61 100
01:37 PM $64.64 Down $ -0.03 $64.64 $64.64 400
01:37 PM $64.64 Up $0.00 $64.64 $64.64 0
01:36 PM $64.67 Down $ -0.04 $64.71 $64.67 1,600
01:35 PM $64.71 Up $0.01 $64.71 $64.71 100
01:34 PM $64.70 Up $0.00 $64.70 $64.68 1,100
01:33 PM $64.70 Down $ -0.01 $64.72 $64.70 1,200
01:32 PM $64.71 Down $ -0.02 $64.73 $64.69 1,800
01:31 PM $64.73 Down $ -0.02 $64.74 $64.73 300
01:30 PM $64.75 Up $0.00 $64.75 $64.75 1,000
01:29 PM $64.75 Up $0.00 $64.76 $64.75 1,000
01:28 PM $64.75 Down $ -0.01 $64.75 $64.75 100
01:27 PM $64.76 Down $ -0.02 $64.76 $64.76 600
01:26 PM $64.78 Down $ -0.02 $64.78 $64.78 100
01:25 PM $64.80 Up $0.00 $64.80 $64.79 1,200
01:24 PM $64.80 Down $ -0.01 $64.81 $64.79 2,200
01:23 PM $64.81 Down $ -0.01 $64.83 $64.81 1,100
01:22 PM $64.82 Up $0.01 $64.82 $64.82 200
01:21 PM $64.81 Up $0.01 $64.81 $64.81 700
01:19 PM $64.80 Up $0.02 $64.82 $64.78 1,200
01:19 PM $64.80 Up $0.00 $64.82 $64.78 0
01:18 PM $64.78 Up $0.01 $64.78 $64.78 1,400
01:17 PM $64.77 Up $0.00 $64.77 $64.75 3,400
01:16 PM $64.77 Up $0.00 $64.77 $64.77 100
01:15 PM $64.77 Up $0.00 $64.77 $64.77 100
01:14 PM $64.77 Down $ -0.01 $64.78 $64.77 2,600
01:13 PM $64.78 Down $ -0.02 $64.80 $64.78 600
01:12 PM $64.80 Up $0.01 $64.80 $64.79 8,600
01:11 PM $64.79 Up $0.01 $64.80 $64.79 700
01:10 PM $64.78 Down $ -0.01 $64.78 $64.78 500
01:08 PM $64.79 Down $ -0.04 $64.83 $64.79 5,000
01:08 PM $64.79 Up $0.00 $64.83 $64.79 0
01:07 PM $64.83 Down $ -0.01 $64.83 $64.81 2,600
01:06 PM $64.84 Up $0.01 $64.84 $64.84 200
01:05 PM $64.83 Down $ -0.01 $64.83 $64.82 800
01:04 PM $64.84 Up $0.00 $64.84 $64.83 200
01:03 PM $64.84 Up $0.02 $64.84 $64.83 1,700
01:02 PM $64.82 Down $ -0.03 $64.84 $64.82 900
01:01 PM $64.85 Down $ -0.03 $64.89 $64.83 7,500
01:00 PM $64.88 Down $ -0.01 $64.90 $64.88 4,500
12:59 PM $64.89 Up $0.02 $64.89 $64.87 2,000
12:58 PM $64.87 Up $0.02 $64.87 $64.84 1,200
12:57 PM $64.86 Up $0.01 $64.86 $64.85 800
12:56 PM $64.85 Up $0.04 $64.85 $64.80 2,100
12:55 PM $64.81 Up $0.00 $64.81 $64.81 400
12:54 PM $64.81 Down $ -0.01 $64.83 $64.81 2,200
12:53 PM $64.82 Up $0.03 $64.82 $64.81 500
12:52 PM $64.79 Down $ -0.02 $64.81 $64.79 900
12:51 PM $64.81 Up $0.02 $64.81 $64.81 200
12:50 PM $64.79 Up $0.02 $64.79 $64.79 4,300
12:49 PM $64.77 Up $0.02 $64.78 $64.76 800
12:48 PM $64.75 Up $0.00 $64.75 $64.75 100
12:47 PM $64.75 Up $0.04 $64.75 $64.72 2,100
12:46 PM $64.71 Up $0.02 $64.71 $64.70 10,300
12:45 PM $64.70 Up $0.02 $64.70 $64.66 5,400
12:44 PM $64.67 Down $ -0.03 $64.69 $64.67 1,500
12:42 PM $64.70 Up $0.01 $64.70 $64.70 200
12:42 PM $64.70 Up $0.00 $64.70 $64.70 0
12:41 PM $64.69 Down $ -0.01 $64.70 $64.69 3,600
12:40 PM $64.70 Up $0.02 $64.70 $64.69 4,100
12:39 PM $64.68 Up $0.01 $64.68 $64.68 700
12:38 PM $64.68 Up $0.02 $64.68 $64.67 600
12:37 PM $64.66 Up $0.01 $64.66 $64.65 1,700
12:36 PM $64.65 Down $ -0.01 $64.65 $64.65 400
12:35 PM $64.66 Up $0.00 $64.66 $64.66 2,300
12:34 PM $64.66 Up $0.00 $64.66 $64.65 2,000
12:33 PM $64.66 Up $0.01 $64.66 $64.65 1,100
12:32 PM $64.65 Up $0.00 $64.67 $64.65 7,700
12:31 PM $64.65 Up $0.01 $64.65 $64.65 900
12:30 PM $64.64 Down $ -0.01 $64.66 $64.64 2,300
12:29 PM $64.65 Up $0.00 $64.65 $64.63 4,000
12:28 PM $64.65 Up $0.00 $64.65 $64.65 800
12:27 PM $64.65 Up $0.01 $64.65 $64.64 1,700
12:26 PM $64.64 Up $0.00 $64.64 $64.63 900
12:25 PM $64.64 Up $0.02 $64.64 $64.62 2,300
12:24 PM $64.62 Up $0.00 $64.62 $64.60 1,300
12:23 PM $64.62 Down $ -0.02 $64.63 $64.61 5,300
12:22 PM $64.64 Down $ -0.01 $64.64 $64.64 2,200
12:20 PM $64.65 Up $0.02 $64.66 $64.64 2,500
12:20 PM $64.65 Up $0.00 $64.66 $64.64 0
12:19 PM $64.64 Up $0.02 $64.64 $64.62 6,200
12:18 PM $64.62 Down $ -0.06 $64.67 $64.62 1,100
12:17 PM $64.67 Down $ -0.02 $64.69 $64.66 2,400
12:16 PM $64.69 Up $0.03 $64.69 $64.66 1,200
12:15 PM $64.66 Up $0.02 $64.66 $64.65 600
12:14 PM $64.64 Down $ -0.02 $64.67 $64.64 1,100
12:13 PM $64.66 Up $0.00 $64.66 $64.66 400
12:12 PM $64.66 Up $0.00 $64.66 $64.66 700
12:11 PM $64.66 Down $ -0.03 $64.70 $64.66 4,900
12:10 PM $64.69 Up $0.00 $64.69 $64.69 200
12:09 PM $64.69 Up $0.00 $64.70 $64.69 800
12:07 PM $64.69 Down $ -0.03 $64.74 $64.69 2,200
12:07 PM $64.69 Up $0.00 $64.74 $64.69 0
12:06 PM $64.72 Up $0.02 $64.72 $64.72 300
12:05 PM $64.70 Down $ -0.01 $64.70 $64.70 900
12:04 PM $64.71 Down $ -0.03 $64.74 $64.71 1,400
12:03 PM $64.74 Down $ -0.01 $64.76 $64.73 3,200
12:02 PM $64.75 Down $0.00 $64.75 $64.75 400
12:01 PM $64.76 Down $ -0.01 $64.76 $64.76 100
12:00 PM $64.76 Down $ -0.03 $64.78 $64.76 1,700
11:59 AM $64.79 Up $0.00 $64.79 $64.79 600
11:58 AM $64.79 Down $ -0.01 $64.80 $64.78 2,400
11:57 AM $64.80 Down $ -0.05 $64.84 $64.80 7,800
11:55 AM $64.85 Down $ -0.05 $64.88 $64.85 500
11:55 AM $64.85 Up $0.00 $64.88 $64.85 0
11:54 AM $64.90 Up $0.01 $64.91 $64.89 2,700
11:53 AM $64.89 Down $ -0.03 $64.91 $64.88 3,600
11:52 AM $64.92 Down $ -0.02 $64.94 $64.92 1,200
11:51 AM $64.94 Up $0.06 $64.94 $64.89 1,900
11:50 AM $64.88 Up $0.03 $64.88 $64.85 3,700
11:47 AM $64.85 Up $0.00 $64.85 $64.85 1,900
11:47 AM $64.85 Up $0.00 $64.85 $64.85 0
11:47 AM $64.85 Up $0.00 $64.85 $64.85 0
11:46 AM $64.85 Down $ -0.03 $64.89 $64.85 1,900
11:44 AM $64.88 Up $0.04 $64.88 $64.82 2,000
11:44 AM $64.88 Up $0.00 $64.88 $64.82 0
11:43 AM $64.84 Up $0.02 $64.84 $64.84 100
11:42 AM $64.82 Up $0.00 $64.83 $64.82 400
11:41 AM $64.82 Up $0.04 $64.82 $64.79 1,000
11:40 AM $64.78 Down $ -0.01 $64.83 $64.78 1,600
11:39 AM $64.79 Down $ -0.04 $64.81 $64.77 3,200
11:38 AM $64.83 Up $0.06 $64.83 $64.80 800
11:37 AM $64.77 Up $0.01 $64.77 $64.77 900
11:36 AM $64.76 Up $0.02 $64.76 $64.75 400
11:35 AM $64.74 Up $0.02 $64.74 $64.73 900
11:34 AM $64.72 Up $0.03 $64.72 $64.70 400
11:33 AM $64.69 Up $0.05 $64.69 $64.66 700
11:32 AM $64.64 Up $0.01 $64.65 $64.64 1,300
11:31 AM $64.63 Up $0.00 $64.63 $64.61 900
11:30 AM $64.63 Up $0.01 $64.64 $64.63 300
11:29 AM $64.62 Up $0.00 $64.64 $64.62 1,100
11:28 AM $64.62 Up $0.00 $64.65 $64.60 2,700
11:27 AM $64.62 Down $ -0.02 $64.62 $64.60 2,400
11:26 AM $64.64 Down $ -0.09 $64.73 $64.64 5,500
11:25 AM $64.73 Down $ -0.01 $64.74 $64.73 3,900
11:24 AM $64.74 Down $ -0.01 $64.74 $64.73 5,100
11:23 AM $64.75 Up $0.01 $64.75 $64.75 23,400
11:22 AM $64.74 Up $0.02 $64.76 $64.72 5,100
11:21 AM $64.72 Down $ -0.02 $64.74 $64.72 2,700
11:20 AM $64.74 Up $0.00 $64.75 $64.74 1,400
11:19 AM $64.74 Down $ -0.02 $64.76 $64.74 900
11:18 AM $64.76 Up $0.00 $64.76 $64.75 2,200
11:17 AM $64.76 Down $ -0.05 $64.80 $64.76 900
11:16 AM $64.81 Down $ -0.02 $64.83 $64.81 1,000
11:15 AM $64.83 Down $ -0.01 $64.85 $64.83 1,200
11:14 AM $64.84 Up $0.00 $64.86 $64.84 1,200
11:13 AM $64.84 Down $ -0.01 $64.86 $64.84 600
11:12 AM $64.85 Down $ -0.02 $64.85 $64.83 3,700
11:11 AM $64.87 Down $ -0.01 $64.89 $64.87 1,700
11:10 AM $64.88 Up $0.07 $64.88 $64.83 1,400
11:09 AM $64.81 Up $0.02 $64.81 $64.81 200
11:07 AM $64.79 Down $ -0.03 $64.80 $64.77 1,500
11:07 AM $64.79 Up $0.00 $64.80 $64.77 0
11:06 AM $64.82 Down $ -0.01 $64.83 $64.82 1,000
11:05 AM $64.83 Down $ -0.01 $64.85 $64.83 2,100
11:04 AM $64.84 Up $0.03 $64.84 $64.81 700
11:03 AM $64.81 Down $ -0.03 $64.83 $64.81 2,700
11:02 AM $64.84 Down $ -0.01 $64.85 $64.84 16,700
11:01 AM $64.85 Down $ -0.02 $64.86 $64.85 1,500
11:00 AM $64.87 Up $0.07 $64.87 $64.81 5,800
10:59 AM $64.80 Down $ -0.06 $64.88 $64.80 13,300
10:58 AM $64.86 Down $ -0.01 $64.90 $64.86 4,100
10:57 AM $64.87 Up $0.02 $64.88 $64.86 2,300
10:56 AM $64.86 Up $0.02 $64.86 $64.84 9,400
10:55 AM $64.84 Down $ -0.02 $64.84 $64.84 6,000
10:54 AM $64.85 Up $0.04 $64.85 $64.81 1,800
10:53 AM $64.81 Up $0.00 $64.83 $64.81 9,400
10:52 AM $64.81 Up $0.01 $64.81 $64.80 2,100
10:51 AM $64.80 Up $0.02 $64.81 $64.79 3,600
10:50 AM $64.78 Down $ -0.01 $64.79 $64.78 1,500
10:49 AM $64.79 Up $0.03 $64.80 $64.77 2,900
10:48 AM $64.76 Up $0.01 $64.77 $64.75 3,200
10:47 AM $64.75 Down $ -0.02 $64.77 $64.75 2,100
10:46 AM $64.77 Up $0.02 $64.77 $64.75 4,700
10:45 AM $64.76 Up $0.00 $64.76 $64.73 5,600
10:44 AM $64.75 Up $0.01 $64.75 $64.74 1,500
10:43 AM $64.74 Up $0.00 $64.75 $64.74 500
10:42 AM $64.74 Down $ -0.04 $64.79 $64.73 8,000
10:41 AM $64.78 Down $ -0.02 $64.80 $64.78 2,800
10:40 AM $64.80 Up $0.05 $64.81 $64.77 5,200
10:39 AM $64.76 Up $0.00 $64.77 $64.75 1,900
10:38 AM $64.75 Down $ -0.02 $64.77 $64.74 2,500
10:37 AM $64.77 Down $ -0.02 $64.78 $64.76 3,200
10:36 AM $64.79 Up $0.01 $64.79 $64.77 1,500
10:35 AM $64.78 Down $ -0.02 $64.79 $64.78 3,200
10:34 AM $64.80 Down $ -0.01 $64.80 $64.79 1,500
10:33 AM $64.81 Up $0.01 $64.84 $64.80 2,500
10:32 AM $64.80 Up $0.03 $64.80 $64.76 2,600
10:31 AM $64.77 Up $0.01 $64.80 $64.77 5,300
10:30 AM $64.76 Up $0.05 $64.76 $64.70 1,300
10:29 AM $64.71 Up $0.06 $64.71 $64.64 9,500
10:28 AM $64.65 Up $0.06 $64.72 $64.59 25,100
10:27 AM $64.59 Down $ -0.01 $64.61 $64.59 10,500
10:26 AM $64.60 Up $0.00 $64.60 $64.59 800
10:25 AM $64.60 Up $0.03 $64.61 $64.59 1,900
10:24 AM $64.57 Down $ -0.04 $64.61 $64.57 6,000
10:23 AM $64.61 Up $0.03 $64.61 $64.58 6,700
10:22 AM $64.58 Down $ -0.01 $64.61 $64.58 1,900
10:21 AM $64.59 Down $ -0.01 $64.60 $64.59 1,300
10:20 AM $64.60 Down $ -0.01 $64.61 $64.60 6,800
10:19 AM $64.61 Up $0.01 $64.61 $64.61 1,200
10:18 AM $64.60 Down $ -0.01 $64.61 $64.60 4,300
10:17 AM $64.61 Down $ -0.01 $64.62 $64.60 2,100
10:16 AM $64.62 Up $0.01 $64.63 $64.62 3,000
10:15 AM $64.61 Up $0.01 $64.61 $64.61 400
10:14 AM $64.60 Down $ -0.04 $64.65 $64.60 4,500
10:13 AM $64.64 Up $0.00 $64.65 $64.62 3,200
10:12 AM $64.64 Down $ -0.05 $64.70 $64.64 5,700
10:11 AM $64.69 Up $0.05 $64.70 $64.65 3,200
10:10 AM $64.64 Down $ -0.01 $64.65 $64.60 2,700
10:09 AM $64.65 Up $0.01 $64.65 $64.64 600
10:08 AM $64.64 Up $0.02 $64.64 $64.59 2,200
10:07 AM $64.62 Up $0.06 $64.64 $64.56 5,300
10:06 AM $64.56 Up $0.03 $64.56 $64.54 1,300
10:05 AM $64.53 Up $0.03 $64.53 $64.50 900
10:04 AM $64.50 Down $ -0.02 $64.53 $64.50 1,800
10:03 AM $64.52 Up $0.00 $64.52 $64.52 600
10:02 AM $64.52 Down $ -0.09 $64.64 $64.51 5,500
10:01 AM $64.61 Up $0.07 $64.61 $64.50 36,100
10:00 AM $64.54 Down $ -0.01 $64.56 $64.48 17,300
09:59 AM $64.55 Up $0.01 $64.55 $64.47 8,400
09:58 AM $64.54 Up $0.00 $64.56 $64.51 1,400
09:57 AM $64.54 Up $0.08 $64.54 $64.48 2,600
09:56 AM $64.46 Up $0.03 $64.46 $64.46 300
09:55 AM $64.43 Down $ -0.01 $64.45 $64.42 5,500
09:54 AM $64.44 Up $0.12 $64.46 $64.34 17,500
09:53 AM $64.32 Down $ -0.01 $64.35 $64.32 7,200
09:52 AM $64.33 Down $ -0.03 $64.36 $64.33 5,200
09:51 AM $64.36 Down $ -0.05 $64.41 $64.31 10,400
09:50 AM $64.40 Down $ -0.03 $64.42 $64.36 4,600
09:49 AM $64.43 Down $ -0.03 $64.50 $64.38 8,500
09:48 AM $64.46 Up $0.01 $64.48 $64.45 1,300
09:47 AM $64.45 Down $ -0.01 $64.48 $64.45 2,600
09:46 AM $64.46 Down $ -0.04 $64.48 $64.42 5,100
09:45 AM $64.50 Up $0.06 $64.50 $64.42 5,200
09:44 AM $64.44 Down $ -0.02 $64.46 $64.43 1,600
09:43 AM $64.46 Up $0.03 $64.48 $64.44 1,100
09:42 AM $64.43 Down $ -0.04 $64.48 $64.43 2,000
09:41 AM $64.47 Up $0.03 $64.52 $64.43 2,000
09:40 AM $64.44 Up $0.07 $64.46 $64.35 4,300
09:39 AM $64.37 Down $ -0.04 $64.43 $64.36 1,100
09:38 AM $64.41 Down $ -0.05 $64.44 $64.41 900
09:37 AM $64.46 Up $0.05 $64.46 $64.39 1,400
09:36 AM $64.41 Down $ -0.04 $64.45 $64.41 1,700
09:35 AM $64.45 Down $ -0.08 $64.47 $64.41 4,400
09:34 AM $64.53 Up $0.12 $64.58 $64.42 1,300
09:33 AM $64.41 Down $ -0.19 $64.51 $64.41 400
09:32 AM $64.60 Up $0.22 $64.60 $64.39 2,400
09:31 AM $64.38 Down $ -0.19 $64.41 $64.37 700
09:30 AM $64.56 Down $ -0.05 $64.83 $64.55 43,800
Previous close $64.61

One month history

Date Closing Opening High Low Volume
11-07-2025 $64.78 $64.78 $64.92 $64.60 6,075,800
10-07-2025 $64.61 $63.62 $64.65 $63.62 9,591,200
09-07-2025 $63.77 $64.18 $64.46 $63.73 8,532,100
08-07-2025 $64.66 $64.67 $65.08 $64.43 10,132,800
07-07-2025 $64.75 $64.74 $64.85 $64.59 14,435,600
04-07-2025 $65.43 $65.61 $65.65 $65.41 866,400
03-07-2025 $65.56 $65.30 $65.68 $65.06 3,311,200
02-07-2025 $65.19 $64.79 $66.01 $64.60 6,155,000
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
Graphs are not available, please refer to the detailed table
Back to top