Print

Quotes and Market Data

Find a quote

TC ENERGY CORP.

65.56 Up 0.37 (0.56 %)

Delayed : 2025/07/03 17:40:00

  • Previous close $65.19
  • Opening $65.11
  • Price Ask $65.54
  • Price Bid $65.54
  • Size Bid 10
  • Size Ask 10
  • Today High $65.89
  • Today Low $65.05
  • 52 Weeks High $71.12
  • 52 Weeks Low $50.59
  • Volume 5,650,445

Intraday history

Hour Last Change High Low Volume
04:00 PM $65.56 Down $ -0.02 $65.56 $65.56 2,844,500
03:59 PM $65.58 Down $ -0.02 $65.62 $65.55 16,700
03:58 PM $65.60 Up $0.01 $65.61 $65.58 17,100
03:57 PM $65.59 Up $0.02 $65.60 $65.57 10,000
03:56 PM $65.57 Up $0.06 $65.57 $65.52 18,400
03:55 PM $65.51 Up $0.05 $65.52 $65.46 10,200
03:54 PM $65.47 Up $0.03 $65.47 $65.45 8,500
03:53 PM $65.44 Down $ -0.01 $65.44 $65.44 700
03:52 PM $65.45 Up $0.05 $65.45 $65.39 13,200
03:51 PM $65.40 Down $ -0.08 $65.48 $65.40 8,300
03:50 PM $65.48 Up $0.03 $65.49 $65.45 5,700
03:49 PM $65.45 Up $0.00 $65.45 $65.45 900
03:48 PM $65.45 Down $ -0.02 $65.47 $65.45 6,900
03:47 PM $65.47 Down $ -0.02 $65.50 $65.47 3,600
03:46 PM $65.49 Down $ -0.02 $65.51 $65.49 3,600
03:45 PM $65.51 Down $ -0.01 $65.52 $65.51 2,000
03:44 PM $65.51 Down $ -0.01 $65.51 $65.51 2,700
03:43 PM $65.52 Up $0.01 $65.52 $65.51 1,900
03:42 PM $65.51 Down $ -0.02 $65.53 $65.51 1,600
03:41 PM $65.53 Down $0.00 $65.53 $65.53 2,600
03:40 PM $65.53 Down $ -0.01 $65.54 $65.53 2,900
03:39 PM $65.54 Down $0.00 $65.54 $65.54 1,500
03:38 PM $65.55 Up $0.00 $65.55 $65.54 300
03:37 PM $65.55 Up $0.02 $65.55 $65.54 1,100
03:36 PM $65.53 Down $ -0.01 $65.54 $65.53 600
03:35 PM $65.54 Up $0.01 $65.54 $65.54 900
03:34 PM $65.54 Down $ -0.01 $65.55 $65.54 4,500
03:33 PM $65.55 Up $0.03 $65.55 $65.52 2,400
03:32 PM $65.52 Up $0.02 $65.52 $65.51 1,200
03:31 PM $65.50 Down $0.00 $65.50 $65.50 1,000
03:30 PM $65.51 Up $0.02 $65.51 $65.51 100
03:28 PM $65.49 Up $0.00 $65.49 $65.49 1,700
03:28 PM $65.49 Up $0.00 $65.49 $65.49 0
03:27 PM $65.49 Down $ -0.01 $65.50 $65.49 900
03:26 PM $65.50 Up $0.00 $65.50 $65.50 1,400
03:25 PM $65.50 Down $ -0.02 $65.52 $65.50 900
03:24 PM $65.52 Down $ -0.01 $65.52 $65.52 300
03:23 PM $65.53 Up $0.00 $65.53 $65.53 100
03:22 PM $65.53 Down $ -0.01 $65.54 $65.53 1,200
03:21 PM $65.54 Up $0.00 $65.55 $65.52 3,400
03:20 PM $65.54 Up $0.01 $65.54 $65.54 500
03:19 PM $65.54 Up $0.02 $65.54 $65.53 1,100
03:18 PM $65.52 Up $0.00 $65.52 $65.52 900
03:17 PM $65.52 Down $ -0.02 $65.53 $65.52 1,400
03:16 PM $65.54 Up $0.03 $65.54 $65.52 900
03:15 PM $65.51 Up $0.00 $65.51 $65.51 100
03:14 PM $65.51 Down $ -0.02 $65.53 $65.50 3,100
03:13 PM $65.53 Up $0.00 $65.54 $65.53 900
03:12 PM $65.53 Up $0.00 $65.54 $65.53 500
03:11 PM $65.53 Up $0.00 $65.54 $65.53 1,400
03:10 PM $65.53 Up $0.00 $65.54 $65.53 2,000
03:09 PM $65.53 Down $ -0.02 $65.54 $65.53 1,600
03:08 PM $65.55 Up $0.00 $65.55 $65.55 300
03:07 PM $65.54 Down $ -0.01 $65.54 $65.54 100
03:06 PM $65.55 Down $ -0.01 $65.56 $65.54 2,000
03:05 PM $65.56 Up $0.00 $65.56 $65.56 400
03:03 PM $65.56 Up $0.01 $65.56 $65.55 200
03:03 PM $65.56 Up $0.00 $65.56 $65.55 0
03:02 PM $65.55 Up $0.01 $65.56 $65.53 3,200
03:01 PM $65.54 Up $0.01 $65.55 $65.54 800
03:00 PM $65.53 Down $ -0.01 $65.54 $65.53 200
02:59 PM $65.54 Down $ -0.01 $65.54 $65.53 700
02:58 PM $65.55 Up $0.00 $65.55 $65.55 500
02:57 PM $65.55 Up $0.01 $65.56 $65.54 1,500
02:56 PM $65.54 Up $0.00 $65.55 $65.54 1,000
02:54 PM $65.54 Up $0.00 $65.55 $65.54 1,100
02:54 PM $65.54 Up $0.00 $65.55 $65.54 0
02:52 PM $65.54 Up $0.00 $65.54 $65.53 400
02:52 PM $65.54 Up $0.00 $65.54 $65.53 0
02:50 PM $65.54 Down $ -0.01 $65.54 $65.54 500
02:50 PM $65.54 Up $0.00 $65.54 $65.54 0
02:49 PM $65.55 Down $ -0.01 $65.57 $65.55 1,500
02:48 PM $65.56 Up $0.03 $65.56 $65.55 1,000
02:47 PM $65.53 Up $0.02 $65.53 $65.53 300
02:45 PM $65.51 Up $0.03 $65.51 $65.48 900
02:45 PM $65.51 Up $0.00 $65.51 $65.48 0
02:44 PM $65.48 Up $0.01 $65.48 $65.47 400
02:43 PM $65.47 Down $ -0.01 $65.47 $65.45 2,700
02:42 PM $65.48 Up $0.01 $65.49 $65.47 1,500
02:41 PM $65.47 Down $ -0.03 $65.47 $65.47 100
02:40 PM $65.50 Up $0.00 $65.52 $65.50 1,200
02:39 PM $65.50 Down $ -0.10 $65.59 $65.49 4,200
02:38 PM $65.60 Down $ -0.02 $65.61 $65.60 900
02:37 PM $65.62 Down $ -0.01 $65.62 $65.62 200
02:36 PM $65.63 Down $ -0.02 $65.64 $65.63 300
02:35 PM $65.65 Up $0.00 $65.65 $65.65 1,500
02:34 PM $65.65 Up $0.00 $65.65 $65.65 1,100
02:33 PM $65.65 Up $0.00 $65.66 $65.65 1,500
02:32 PM $65.65 Up $0.00 $65.68 $65.64 3,400
02:31 PM $65.65 Up $0.00 $65.65 $65.65 600
02:30 PM $65.65 Up $0.02 $65.65 $65.64 200
02:26 PM $65.63 Up $0.00 $65.64 $65.63 500
02:26 PM $65.63 Up $0.00 $65.64 $65.63 0
02:26 PM $65.63 Up $0.00 $65.64 $65.63 0
02:26 PM $65.63 Up $0.00 $65.64 $65.63 0
02:25 PM $65.63 Down $ -0.01 $65.65 $65.63 2,100
02:24 PM $65.64 Up $0.01 $65.65 $65.64 900
02:21 PM $65.63 Up $0.02 $65.63 $65.61 5,100
02:21 PM $65.63 Up $0.00 $65.63 $65.61 0
02:21 PM $65.63 Up $0.00 $65.63 $65.61 0
02:20 PM $65.62 Up $0.00 $65.62 $65.61 400
02:19 PM $65.61 Up $0.01 $65.61 $65.60 600
02:18 PM $65.60 Down $ -0.01 $65.60 $65.60 100
02:17 PM $65.61 Up $0.01 $65.61 $65.59 1,700
02:16 PM $65.60 Up $0.00 $65.60 $65.60 200
02:15 PM $65.60 Down $ -0.01 $65.60 $65.60 900
02:14 PM $65.61 Up $0.02 $65.61 $65.60 300
02:13 PM $65.59 Up $0.01 $65.59 $65.59 400
02:12 PM $65.58 Down $ -0.02 $65.60 $65.57 1,800
02:11 PM $65.60 Up $0.01 $65.60 $65.60 500
02:10 PM $65.59 Down $ -0.01 $65.59 $65.59 300
02:09 PM $65.60 Down $ -0.01 $65.62 $65.60 2,200
02:08 PM $65.61 Down $ -0.02 $65.63 $65.61 2,800
02:07 PM $65.63 Up $0.00 $65.63 $65.63 100
02:06 PM $65.63 Down $ -0.01 $65.65 $65.63 1,400
02:04 PM $65.64 Up $0.01 $65.64 $65.64 100
02:04 PM $65.64 Up $0.00 $65.64 $65.64 0
02:03 PM $65.63 Up $0.00 $65.63 $65.63 200
02:02 PM $65.63 Up $0.00 $65.63 $65.63 100
01:59 PM $65.63 Up $0.02 $65.63 $65.63 100
01:59 PM $65.63 Up $0.00 $65.63 $65.63 0
01:59 PM $65.63 Up $0.00 $65.63 $65.63 0
01:58 PM $65.61 Up $0.02 $65.61 $65.59 1,600
01:57 PM $65.59 Up $0.02 $65.59 $65.57 1,200
01:55 PM $65.57 Up $0.07 $65.57 $65.51 1,900
01:55 PM $65.57 Up $0.00 $65.57 $65.51 0
01:54 PM $65.50 Up $0.01 $65.50 $65.50 100
01:53 PM $65.49 Up $0.00 $65.49 $65.49 200
01:52 PM $65.49 Up $0.00 $65.49 $65.49 1,100
01:50 PM $65.49 Up $0.00 $65.50 $65.49 700
01:50 PM $65.49 Up $0.00 $65.50 $65.49 0
01:49 PM $65.49 Down $ -0.01 $65.49 $65.49 100
01:48 PM $65.50 Up $0.00 $65.50 $65.50 100
01:47 PM $65.50 Up $0.00 $65.50 $65.50 500
01:45 PM $65.50 Down $ -0.01 $65.50 $65.48 1,300
01:45 PM $65.50 Up $0.00 $65.50 $65.48 0
01:40 PM $65.51 Up $0.00 $65.51 $65.51 500
01:40 PM $65.51 Up $0.00 $65.51 $65.51 0
01:40 PM $65.51 Up $0.00 $65.51 $65.51 0
01:40 PM $65.51 Up $0.00 $65.51 $65.51 0
01:40 PM $65.51 Up $0.00 $65.51 $65.51 0
01:38 PM $65.51 Up $0.01 $65.51 $65.51 300
01:38 PM $65.51 Up $0.00 $65.51 $65.51 0
01:37 PM $65.50 Up $0.00 $65.50 $65.48 400
01:36 PM $65.50 Up $0.02 $65.50 $65.50 100
01:35 PM $65.48 Up $0.00 $65.48 $65.48 100
01:34 PM $65.48 Down $ -0.01 $65.50 $65.48 600
01:33 PM $65.49 Down $ -0.03 $65.51 $65.44 4,400
01:30 PM $65.52 Up $0.02 $65.53 $65.51 1,400
01:30 PM $65.52 Up $0.00 $65.53 $65.51 0
01:30 PM $65.52 Up $0.00 $65.53 $65.51 0
01:29 PM $65.50 Down $ -0.01 $65.51 $65.50 300
01:28 PM $65.51 Up $0.00 $65.52 $65.51 1,200
01:27 PM $65.51 Down $ -0.02 $65.55 $65.51 1,400
01:26 PM $65.53 Up $0.03 $65.53 $65.52 500
01:25 PM $65.51 Down $ -0.02 $65.52 $65.51 300
01:24 PM $65.52 Up $0.02 $65.52 $65.52 100
01:23 PM $65.51 Up $0.02 $65.51 $65.50 500
01:22 PM $65.48 Up $0.01 $65.48 $65.48 100
01:21 PM $65.47 Up $0.01 $65.47 $65.47 100
01:19 PM $65.46 Down $ -0.02 $65.48 $65.46 1,200
01:19 PM $65.46 Up $0.00 $65.48 $65.46 0
01:17 PM $65.48 Up $0.03 $65.48 $65.45 1,400
01:17 PM $65.48 Up $0.00 $65.48 $65.45 0
01:15 PM $65.45 Up $0.02 $65.47 $65.45 200
01:15 PM $65.45 Up $0.00 $65.47 $65.45 0
01:14 PM $65.43 Down $ -0.02 $65.43 $65.43 300
01:13 PM $65.45 Up $0.04 $65.45 $65.43 500
01:12 PM $65.41 Up $0.00 $65.41 $65.41 100
01:11 PM $65.41 Up $0.04 $65.41 $65.41 100
01:09 PM $65.37 Up $0.03 $65.37 $65.36 200
01:09 PM $65.37 Up $0.00 $65.37 $65.36 0
01:08 PM $65.34 Up $0.02 $65.34 $65.34 200
01:07 PM $65.32 Up $0.02 $65.32 $65.31 500
01:06 PM $65.30 Up $0.00 $65.31 $65.29 800
01:05 PM $65.30 Up $0.02 $65.30 $65.30 100
01:04 PM $65.28 Up $0.00 $65.30 $65.27 1,600
01:02 PM $65.28 Down $ -0.01 $65.29 $65.28 600
01:02 PM $65.28 Up $0.00 $65.29 $65.28 0
01:01 PM $65.29 Down $ -0.01 $65.29 $65.28 300
01:00 PM $65.30 Down $ -0.04 $65.37 $65.29 3,600
12:59 PM $65.34 Up $0.06 $65.34 $65.27 4,700
12:58 PM $65.28 Down $ -0.03 $65.32 $65.28 2,500
12:57 PM $65.31 Up $0.05 $65.31 $65.25 2,300
12:56 PM $65.26 Up $0.05 $65.26 $65.23 300
12:55 PM $65.21 Down $ -0.06 $65.27 $65.21 2,900
12:54 PM $65.27 Up $0.00 $65.27 $65.24 2,500
12:53 PM $65.27 Down $ -0.01 $65.28 $65.27 600
12:52 PM $65.28 Down $ -0.02 $65.29 $65.28 1,200
12:51 PM $65.30 Down $ -0.04 $65.34 $65.29 3,400
12:50 PM $65.34 Down $ -0.03 $65.37 $65.28 5,700
12:49 PM $65.37 Down $ -0.03 $65.38 $65.36 1,700
12:48 PM $65.40 Up $0.03 $65.40 $65.37 1,400
12:47 PM $65.37 Down $ -0.03 $65.39 $65.35 3,000
12:46 PM $65.40 Up $0.00 $65.41 $65.39 800
12:45 PM $65.40 Up $0.02 $65.40 $65.37 2,700
12:44 PM $65.38 Down $ -0.01 $65.40 $65.36 2,700
12:43 PM $65.39 Down $ -0.01 $65.39 $65.39 700
12:42 PM $65.40 Down $ -0.01 $65.42 $65.40 2,000
12:41 PM $65.41 Up $0.02 $65.41 $65.40 1,800
12:40 PM $65.39 Down $ -0.01 $65.41 $65.38 3,300
12:39 PM $65.40 Down $ -0.06 $65.45 $65.40 3,600
12:38 PM $65.46 Up $0.03 $65.47 $65.44 5,800
12:37 PM $65.43 Down $ -0.01 $65.44 $65.42 7,300
12:36 PM $65.44 Up $0.04 $65.44 $65.40 900
12:35 PM $65.40 Up $0.00 $65.42 $65.40 1,300
12:34 PM $65.40 Up $0.02 $65.42 $65.38 900
12:33 PM $65.38 Up $0.05 $65.38 $65.33 10,100
12:32 PM $65.33 Up $0.02 $65.33 $65.29 2,800
12:31 PM $65.31 Up $0.07 $65.33 $65.26 2,400
12:30 PM $65.24 Up $0.01 $65.25 $65.23 2,000
12:29 PM $65.23 Up $0.03 $65.25 $65.19 8,500
12:28 PM $65.20 Up $0.03 $65.21 $65.16 3,500
12:27 PM $65.17 Down $ -0.02 $65.18 $65.12 5,700
12:26 PM $65.19 Down $ -0.01 $65.21 $65.18 2,400
12:25 PM $65.20 Up $0.03 $65.23 $65.18 4,900
12:24 PM $65.17 Up $0.05 $65.17 $65.14 1,900
12:23 PM $65.12 Up $0.01 $65.12 $65.09 2,200
12:22 PM $65.11 Up $0.00 $65.15 $65.11 3,500
12:21 PM $65.11 Up $0.05 $65.12 $65.08 3,100
12:20 PM $65.06 Down $ -0.04 $65.09 $65.06 2,500
12:19 PM $65.10 Up $0.00 $65.12 $65.08 1,700
12:18 PM $65.10 Up $0.00 $65.11 $65.09 4,500
12:17 PM $65.09 Down $ -0.02 $65.14 $65.09 11,600
12:16 PM $65.11 Down $ -0.04 $65.16 $65.10 5,500
12:15 PM $65.15 Down $ -0.02 $65.17 $65.14 2,400
12:14 PM $65.17 Down $ -0.03 $65.18 $65.15 2,300
12:13 PM $65.20 Down $ -0.04 $65.24 $65.19 4,700
12:12 PM $65.24 Down $ -0.05 $65.31 $65.24 8,500
12:11 PM $65.29 Up $0.02 $65.29 $65.28 1,300
12:10 PM $65.27 Up $0.00 $65.28 $65.27 500
12:09 PM $65.27 Up $0.03 $65.27 $65.21 4,400
12:08 PM $65.24 Down $ -0.02 $65.24 $65.22 600
12:07 PM $65.26 Down $ -0.01 $65.26 $65.24 500
12:06 PM $65.27 Up $0.01 $65.27 $65.27 500
12:05 PM $65.26 Down $ -0.02 $65.28 $65.25 700
12:04 PM $65.28 Up $0.04 $65.28 $65.24 1,400
12:03 PM $65.24 Up $0.00 $65.25 $65.24 700
12:02 PM $65.24 Down $ -0.05 $65.30 $65.24 1,900
12:01 PM $65.29 Up $0.01 $65.30 $65.29 500
12:00 PM $65.28 Down $ -0.03 $65.30 $65.28 1,300
11:59 AM $65.31 Up $0.01 $65.33 $65.30 3,300
11:58 AM $65.30 Up $0.01 $65.32 $65.27 2,800
11:57 AM $65.29 Up $0.00 $65.30 $65.28 500
11:56 AM $65.29 Up $0.00 $65.31 $65.28 2,400
11:55 AM $65.29 Down $ -0.04 $65.33 $65.29 1,900
11:54 AM $65.33 Up $0.01 $65.34 $65.32 1,300
11:53 AM $65.32 Up $0.00 $65.36 $65.30 3,500
11:52 AM $65.32 Up $0.02 $65.34 $65.31 2,800
11:51 AM $65.30 Up $0.01 $65.30 $65.30 200
11:50 AM $65.29 Down $ -0.05 $65.35 $65.27 4,100
11:49 AM $65.34 Up $0.04 $65.34 $65.30 1,500
11:48 AM $65.30 Up $0.02 $65.30 $65.28 1,700
11:47 AM $65.28 Down $ -0.02 $65.30 $65.28 900
11:46 AM $65.30 Down $ -0.03 $65.32 $65.29 800
11:45 AM $65.33 Up $0.02 $65.33 $65.33 500
11:44 AM $65.31 Down $0.00 $65.32 $65.30 900
11:43 AM $65.32 Down $ -0.06 $65.38 $65.30 2,800
11:42 AM $65.37 Down $ -0.05 $65.41 $65.36 3,500
11:41 AM $65.42 Up $0.01 $65.43 $65.41 3,500
11:40 AM $65.41 Up $0.01 $65.42 $65.40 1,500
11:39 AM $65.40 Down $ -0.02 $65.44 $65.38 5,500
11:38 AM $65.42 Down $ -0.02 $65.45 $65.42 1,900
11:37 AM $65.44 Down $ -0.07 $65.50 $65.44 2,500
11:36 AM $65.51 Down $ -0.01 $65.53 $65.48 4,800
11:35 AM $65.52 Down $ -0.01 $65.54 $65.52 3,200
11:34 AM $65.53 Up $0.01 $65.54 $65.52 1,600
11:33 AM $65.52 Up $0.05 $65.52 $65.47 3,600
11:32 AM $65.47 Up $0.01 $65.47 $65.44 5,400
11:31 AM $65.46 Down $ -0.03 $65.52 $65.46 4,400
11:30 AM $65.49 Up $0.01 $65.51 $65.47 3,100
11:29 AM $65.48 Up $0.00 $65.52 $65.48 7,600
11:28 AM $65.48 Up $0.02 $65.51 $65.46 7,000
11:27 AM $65.46 Down $ -0.03 $65.48 $65.45 3,200
11:26 AM $65.49 Down $ -0.02 $65.52 $65.49 3,100
11:25 AM $65.51 Up $0.03 $65.51 $65.47 4,600
11:24 AM $65.48 Down $ -0.08 $65.58 $65.47 5,300
11:23 AM $65.56 Down $ -0.05 $65.62 $65.56 3,300
11:22 AM $65.61 Up $0.00 $65.61 $65.61 100
11:21 AM $65.61 Down $ -0.03 $65.63 $65.61 1,100
11:20 AM $65.64 Down $ -0.01 $65.64 $65.63 600
11:19 AM $65.65 Up $0.01 $65.67 $65.65 3,000
11:18 AM $65.64 Up $0.00 $65.64 $65.62 1,700
11:17 AM $65.64 Down $ -0.08 $65.69 $65.64 1,100
11:16 AM $65.72 Up $0.00 $65.73 $65.72 600
11:15 AM $65.72 Down $ -0.07 $65.79 $65.71 3,400
11:14 AM $65.79 Down $ -0.04 $65.83 $65.76 4,900
11:13 AM $65.83 Up $0.00 $65.84 $65.80 5,100
11:12 AM $65.83 Up $0.01 $65.83 $65.82 1,000
11:11 AM $65.82 Up $0.02 $65.83 $65.81 2,900
11:10 AM $65.80 Down $ -0.02 $65.84 $65.80 8,000
11:09 AM $65.82 Up $0.01 $65.83 $65.82 1,900
11:08 AM $65.81 Up $0.03 $65.81 $65.79 1,100
11:07 AM $65.78 Up $0.00 $65.79 $65.74 3,600
11:06 AM $65.78 Down $ -0.02 $65.81 $65.78 1,300
11:05 AM $65.80 Down $ -0.06 $65.89 $65.79 6,700
11:04 AM $65.86 Up $0.05 $65.88 $65.83 4,200
11:03 AM $65.81 Up $0.02 $65.88 $65.78 15,700
11:02 AM $65.79 Up $0.07 $65.80 $65.70 12,000
11:01 AM $65.72 Up $0.01 $65.74 $65.68 4,400
11:00 AM $65.71 Up $0.02 $65.73 $65.69 1,400
10:59 AM $65.69 Up $0.03 $65.71 $65.68 2,300
10:58 AM $65.66 Down $ -0.03 $65.70 $65.66 13,400
10:57 AM $65.69 Up $0.00 $65.72 $65.68 1,400
10:56 AM $65.69 Down $ -0.06 $65.73 $65.69 1,500
10:55 AM $65.75 Up $0.04 $65.78 $65.73 2,400
10:54 AM $65.71 Up $0.00 $65.71 $65.67 3,000
10:53 AM $65.71 Up $0.00 $65.76 $65.71 5,800
10:52 AM $65.71 Up $0.10 $65.71 $65.62 2,600
10:51 AM $65.61 Down $ -0.01 $65.61 $65.58 4,300
10:50 AM $65.62 Up $0.04 $65.62 $65.59 5,100
10:49 AM $65.58 Down $ -0.05 $65.63 $65.58 2,500
10:48 AM $65.63 Up $0.01 $65.63 $65.60 2,200
10:47 AM $65.62 Up $0.00 $65.65 $65.59 9,800
10:46 AM $65.62 Up $0.02 $65.62 $65.59 2,500
10:45 AM $65.60 Up $0.04 $65.62 $65.54 6,600
10:44 AM $65.56 Down $ -0.01 $65.58 $65.54 6,400
10:43 AM $65.57 Down $ -0.02 $65.59 $65.56 1,800
10:42 AM $65.59 Down $ -0.04 $65.65 $65.59 5,800
10:41 AM $65.63 Down $ -0.01 $65.63 $65.58 3,100
10:40 AM $65.64 Up $0.01 $65.67 $65.62 9,400
10:39 AM $65.63 Up $0.07 $65.64 $65.54 9,700
10:38 AM $65.56 Up $0.01 $65.57 $65.54 5,000
10:37 AM $65.55 Up $0.04 $65.55 $65.49 1,200
10:36 AM $65.51 Up $0.01 $65.51 $65.48 2,000
10:35 AM $65.50 Up $0.05 $65.50 $65.44 4,000
10:34 AM $65.46 Down $0.00 $65.47 $65.43 4,400
10:33 AM $65.46 Up $0.00 $65.48 $65.42 3,400
10:32 AM $65.46 Up $0.03 $65.47 $65.42 2,800
10:31 AM $65.43 Up $0.02 $65.43 $65.41 900
10:30 AM $65.41 Down $ -0.03 $65.45 $65.40 2,300
10:29 AM $65.44 Up $0.04 $65.44 $65.39 1,500
10:28 AM $65.40 Up $0.02 $65.40 $65.37 2,300
10:27 AM $65.38 Up $0.01 $65.39 $65.37 1,100
10:26 AM $65.37 Down $ -0.01 $65.40 $65.37 800
10:25 AM $65.38 Down $ -0.01 $65.44 $65.38 4,600
10:24 AM $65.39 Up $0.02 $65.39 $65.39 200
10:23 AM $65.37 Up $0.01 $65.37 $65.36 600
10:22 AM $65.36 Down $ -0.04 $65.40 $65.36 800
10:21 AM $65.40 Down $ -0.03 $65.43 $65.40 1,600
10:20 AM $65.43 Up $0.00 $65.45 $65.42 1,900
10:19 AM $65.43 Up $0.00 $65.47 $65.41 3,800
10:18 AM $65.43 Up $0.14 $65.43 $65.33 1,300
10:17 AM $65.29 Up $0.02 $65.29 $65.26 900
10:16 AM $65.27 Down $ -0.01 $65.27 $65.23 1,100
10:15 AM $65.28 Up $0.03 $65.31 $65.25 1,400
10:14 AM $65.25 Up $0.04 $65.28 $65.20 3,000
10:13 AM $65.21 Up $0.01 $65.21 $65.19 2,300
10:12 AM $65.20 Down $ -0.04 $65.23 $65.20 1,400
10:11 AM $65.24 Down $ -0.05 $65.26 $65.24 700
10:10 AM $65.29 Down $ -0.07 $65.37 $65.28 1,600
10:09 AM $65.37 Up $0.00 $65.45 $65.37 5,400
10:08 AM $65.36 Up $0.01 $65.41 $65.36 3,400
10:07 AM $65.35 Up $0.07 $65.35 $65.28 3,000
10:06 AM $65.28 Up $0.03 $65.28 $65.23 1,400
10:05 AM $65.25 Up $0.00 $65.26 $65.24 500
10:04 AM $65.25 Down $ -0.02 $65.29 $65.25 1,900
10:03 AM $65.27 Down $ -0.01 $65.33 $65.27 2,800
10:02 AM $65.28 Up $0.01 $65.31 $65.25 1,300
10:01 AM $65.27 Up $0.00 $65.30 $65.27 1,100
10:00 AM $65.27 Up $0.04 $65.27 $65.17 3,100
09:59 AM $65.23 Down $ -0.03 $65.26 $65.18 4,200
09:58 AM $65.26 Up $0.05 $65.26 $65.22 1,300
09:57 AM $65.21 Down $ -0.05 $65.28 $65.17 5,700
09:56 AM $65.26 Up $0.03 $65.26 $65.23 1,100
09:55 AM $65.23 Down $ -0.03 $65.25 $65.22 3,700
09:54 AM $65.26 Up $0.04 $65.26 $65.22 1,200
09:53 AM $65.22 Down $ -0.01 $65.22 $65.20 1,400
09:52 AM $65.23 Down $ -0.04 $65.29 $65.19 3,200
09:51 AM $65.27 Down $ -0.06 $65.36 $65.26 5,600
09:50 AM $65.33 Up $0.03 $65.33 $65.29 1,200
09:49 AM $65.30 Up $0.05 $65.30 $65.20 2,300
09:48 AM $65.25 Up $0.08 $65.27 $65.19 3,300
09:47 AM $65.17 Down $ -0.07 $65.22 $65.17 1,800
09:46 AM $65.24 Up $0.04 $65.26 $65.18 3,700
09:45 AM $65.20 Up $0.01 $65.21 $65.13 3,100
09:44 AM $65.19 Down $ -0.11 $65.29 $65.19 800
09:43 AM $65.30 Up $0.08 $65.30 $65.22 2,100
09:42 AM $65.22 Down $ -0.08 $65.29 $65.19 3,800
09:41 AM $65.30 Down $ -0.09 $65.37 $65.30 2,400
09:40 AM $65.39 Down $ -0.18 $65.57 $65.38 3,400
09:39 AM $65.57 Down $ -0.02 $65.59 $65.57 1,300
09:38 AM $65.59 Down $ -0.01 $65.63 $65.56 4,500
09:37 AM $65.59 Down $ -0.01 $65.69 $65.59 4,800
09:36 AM $65.60 Up $0.16 $65.60 $65.42 1,200
09:35 AM $65.44 Down $ -0.06 $65.54 $65.40 3,400
09:34 AM $65.50 Up $0.06 $65.56 $65.45 3,900
09:33 AM $65.44 Up $0.06 $65.44 $65.27 1,600
09:32 AM $65.38 Up $0.05 $65.48 $65.30 4,600
09:31 AM $65.33 Up $0.28 $65.33 $65.05 4,800
09:30 AM $65.05 Down $ -0.14 $65.11 $65.05 1,862,600
Previous close $65.19

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table
Back to top