Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
111.33 Up 1.13 (1.02 %)
Delayed : 2025/03/31 15:46:37
- Previous close $110.20
- Opening $108.28
- Price Ask $111.29
- Price Bid $111.29
- Size Bid 3
- Size Ask 1
- Today High $111.66
- Today Low $106.64
- 52 Weeks High $220.93
- 52 Weeks Low $106.64
- Volume 210,082
Fundamentals
- P/E Ratio : 15.54
- Earnings/Share : 0.78
- Dividends/Share : $0.45
- Current Div. Yield : 2.35
- Market Cap (M) : 9,301.81
- Shares Out (M) : 84.41
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:46 PM | $111.41 | Up $0.06 | $111.41 | $111.33 | 500 |
| 03:45 PM | $111.35 | Up $0.06 | $111.35 | $111.35 | 100 |
| 03:44 PM | $111.29 | Down $ -0.27 | $111.54 | $111.29 | 3,000 |
| 03:43 PM | $111.56 | Down $ -0.02 | $111.66 | $111.54 | 3,000 |
| 03:42 PM | $111.58 | Up $0.29 | $111.60 | $111.37 | 1,700 |
| 03:41 PM | $111.29 | Down $ -0.09 | $111.43 | $111.29 | 400 |
| 03:40 PM | $111.38 | Up $0.16 | $111.41 | $111.30 | 700 |
| 03:39 PM | $111.22 | Down $ -0.21 | $111.39 | $111.22 | 1,400 |
| 03:38 PM | $111.43 | Down $ -0.03 | $111.46 | $111.43 | 1,400 |
| 03:37 PM | $111.46 | Up $0.14 | $111.48 | $111.38 | 1,000 |
| 03:36 PM | $111.32 | Down $ -0.10 | $111.37 | $111.31 | 1,000 |
| 03:35 PM | $111.42 | Up $0.07 | $111.42 | $111.31 | 1,300 |
| 03:34 PM | $111.35 | Down $ -0.13 | $111.47 | $111.28 | 4,000 |
| 03:33 PM | $111.48 | Up $0.01 | $111.48 | $111.44 | 1,200 |
| 03:32 PM | $111.47 | Up $0.22 | $111.47 | $111.32 | 700 |
| 03:31 PM | $111.25 | Down $ -0.08 | $111.26 | $111.22 | 1,700 |
| 03:30 PM | $111.33 | Up $0.16 | $111.33 | $111.18 | 900 |
| 03:29 PM | $111.17 | Up $0.10 | $111.17 | $111.16 | 200 |
| 03:28 PM | $111.07 | Down $ -0.13 | $111.17 | $111.07 | 600 |
| 03:27 PM | $111.20 | Up $0.16 | $111.20 | $110.95 | 3,600 |
| 03:26 PM | $111.04 | Down $ -0.09 | $111.08 | $111.02 | 1,100 |
| 03:25 PM | $111.13 | Up $0.14 | $111.22 | $111.01 | 1,900 |
| 03:24 PM | $110.99 | Down $ -0.01 | $111.04 | $110.99 | 1,500 |
| 03:23 PM | $111.00 | Up $0.13 | $111.00 | $110.96 | 300 |
| 03:22 PM | $110.87 | Up $0.04 | $110.87 | $110.77 | 1,000 |
| 03:21 PM | $110.83 | Up $0.14 | $110.83 | $110.72 | 900 |
| 03:20 PM | $110.69 | Up $0.06 | $110.71 | $110.66 | 1,900 |
| 03:18 PM | $110.62 | Down $ -0.01 | $110.62 | $110.62 | 100 |
| 03:18 PM | $110.62 | Up $0.00 | $110.62 | $110.62 | 0 |
| 03:17 PM | $110.63 | Up $0.02 | $110.63 | $110.63 | 100 |
| 03:16 PM | $110.61 | Up $0.01 | $110.61 | $110.61 | 100 |
| 03:15 PM | $110.60 | Down $ -0.16 | $110.68 | $110.60 | 1,300 |
| 03:13 PM | $110.76 | Up $0.08 | $110.76 | $110.72 | 1,800 |
| 03:13 PM | $110.76 | Up $0.00 | $110.76 | $110.72 | 0 |
| 03:12 PM | $110.68 | Up $0.05 | $110.68 | $110.65 | 400 |
| 03:11 PM | $110.63 | Down $ -0.04 | $110.64 | $110.59 | 800 |
| 03:10 PM | $110.67 | Down $ -0.04 | $110.76 | $110.67 | 800 |
| 03:09 PM | $110.71 | Down $ -0.04 | $110.75 | $110.71 | 800 |
| 03:07 PM | $110.75 | Down $ -0.08 | $110.79 | $110.75 | 1,100 |
| 03:07 PM | $110.75 | Up $0.00 | $110.79 | $110.75 | 0 |
| 03:06 PM | $110.83 | Up $0.06 | $110.83 | $110.80 | 300 |
| 03:05 PM | $110.77 | Down $ -0.03 | $110.77 | $110.72 | 600 |
| 03:04 PM | $110.80 | Down $ -0.02 | $110.80 | $110.79 | 200 |
| 03:03 PM | $110.82 | Up $0.17 | $110.82 | $110.82 | 100 |
| 03:02 PM | $110.65 | Up $0.09 | $110.65 | $110.62 | 500 |
| 03:01 PM | $110.56 | Down $ -0.01 | $110.56 | $110.56 | 100 |
| 03:00 PM | $110.57 | Up $0.11 | $110.57 | $110.47 | 500 |
| 02:59 PM | $110.46 | Up $0.00 | $110.46 | $110.41 | 2,000 |
| 02:58 PM | $110.46 | Down $ -0.03 | $110.58 | $110.46 | 500 |
| 02:56 PM | $110.49 | Down $ -0.02 | $110.54 | $110.49 | 800 |
| 02:56 PM | $110.49 | Up $0.00 | $110.54 | $110.49 | 0 |
| 02:53 PM | $110.51 | Up $0.08 | $110.51 | $110.44 | 400 |
| 02:53 PM | $110.51 | Up $0.00 | $110.51 | $110.44 | 0 |
| 02:53 PM | $110.51 | Up $0.00 | $110.51 | $110.44 | 0 |
| 02:51 PM | $110.43 | Up $0.05 | $110.43 | $110.43 | 100 |
| 02:51 PM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 02:50 PM | $110.38 | Up $0.02 | $110.38 | $110.31 | 1,500 |
| 02:49 PM | $110.36 | Up $0.08 | $110.36 | $110.36 | 300 |
| 02:46 PM | $110.28 | Down $ -0.02 | $110.30 | $110.28 | 1,300 |
| 02:46 PM | $110.28 | Up $0.00 | $110.30 | $110.28 | 0 |
| 02:46 PM | $110.28 | Up $0.00 | $110.30 | $110.28 | 0 |
| 02:45 PM | $110.30 | Down $ -0.02 | $110.38 | $110.28 | 1,300 |
| 02:42 PM | $110.32 | Up $0.14 | $110.32 | $110.19 | 1,200 |
| 02:42 PM | $110.32 | Up $0.00 | $110.32 | $110.19 | 0 |
| 02:42 PM | $110.32 | Up $0.00 | $110.32 | $110.19 | 0 |
| 02:38 PM | $110.18 | Down $ -0.11 | $110.36 | $110.18 | 1,200 |
| 02:38 PM | $110.18 | Up $0.00 | $110.36 | $110.18 | 0 |
| 02:38 PM | $110.18 | Up $0.00 | $110.36 | $110.18 | 0 |
| 02:38 PM | $110.18 | Up $0.00 | $110.36 | $110.18 | 0 |
| 02:36 PM | $110.29 | Down $ -0.03 | $110.29 | $110.29 | 100 |
| 02:36 PM | $110.29 | Up $0.00 | $110.29 | $110.29 | 0 |
| 02:35 PM | $110.32 | Down $ -0.06 | $110.33 | $110.32 | 900 |
| 02:34 PM | $110.38 | Up $0.00 | $110.38 | $110.38 | 100 |
| 02:33 PM | $110.38 | Up $0.03 | $110.41 | $110.34 | 1,400 |
| 02:32 PM | $110.35 | Down $ -0.11 | $110.35 | $110.35 | 200 |
| 02:31 PM | $110.46 | Up $0.14 | $110.46 | $110.44 | 300 |
| 02:29 PM | $110.32 | Down $ -0.14 | $110.32 | $110.32 | 100 |
| 02:29 PM | $110.32 | Up $0.00 | $110.32 | $110.32 | 0 |
| 02:28 PM | $110.46 | Up $0.01 | $110.46 | $110.46 | 100 |
| 02:27 PM | $110.45 | Down $ -0.08 | $110.52 | $110.45 | 1,400 |
| 02:26 PM | $110.53 | Down $ -0.10 | $110.60 | $110.53 | 200 |
| 02:25 PM | $110.63 | Up $0.08 | $110.63 | $110.58 | 300 |
| 02:22 PM | $110.55 | Up $0.00 | $110.55 | $110.54 | 600 |
| 02:22 PM | $110.55 | Up $0.00 | $110.55 | $110.54 | 0 |
| 02:22 PM | $110.55 | Up $0.00 | $110.55 | $110.54 | 0 |
| 02:20 PM | $110.55 | Down $ -0.21 | $110.67 | $110.55 | 1,100 |
| 02:20 PM | $110.55 | Up $0.00 | $110.67 | $110.55 | 0 |
| 02:19 PM | $110.76 | Down $ -0.08 | $110.90 | $110.68 | 2,000 |
| 02:16 PM | $110.84 | Up $0.11 | $110.84 | $110.83 | 200 |
| 02:16 PM | $110.84 | Up $0.00 | $110.84 | $110.83 | 0 |
| 02:16 PM | $110.84 | Up $0.00 | $110.84 | $110.83 | 0 |
| 02:15 PM | $110.73 | Down $ -0.03 | $110.73 | $110.73 | 100 |
| 02:14 PM | $110.76 | Down $ -0.10 | $110.82 | $110.76 | 500 |
| 02:13 PM | $110.86 | Down $ -0.04 | $110.86 | $110.79 | 1,400 |
| 02:12 PM | $110.90 | Up $0.06 | $110.90 | $110.90 | 100 |
| 02:11 PM | $110.84 | Up $0.03 | $110.84 | $110.81 | 200 |
| 02:10 PM | $110.81 | Up $0.17 | $110.81 | $110.81 | 100 |
| 02:09 PM | $110.64 | Up $0.04 | $110.64 | $110.64 | 200 |
| 02:08 PM | $110.60 | Up $0.05 | $110.60 | $110.48 | 500 |
| 02:07 PM | $110.55 | Up $0.12 | $110.55 | $110.55 | 200 |
| 02:06 PM | $110.43 | Up $0.12 | $110.43 | $110.43 | 100 |
| 02:04 PM | $110.31 | Up $0.03 | $110.31 | $110.28 | 200 |
| 02:04 PM | $110.31 | Up $0.00 | $110.31 | $110.28 | 0 |
| 02:03 PM | $110.28 | Up $0.16 | $110.28 | $110.16 | 900 |
| 02:02 PM | $110.12 | Up $0.09 | $110.12 | $110.08 | 400 |
| 02:01 PM | $110.03 | Up $0.20 | $110.03 | $109.90 | 1,000 |
| 02:00 PM | $109.84 | Up $0.05 | $109.84 | $109.84 | 100 |
| 01:56 PM | $109.78 | Down $ -0.11 | $109.88 | $109.78 | 1,100 |
| 01:56 PM | $109.78 | Up $0.00 | $109.88 | $109.78 | 0 |
| 01:56 PM | $109.78 | Up $0.00 | $109.88 | $109.78 | 0 |
| 01:56 PM | $109.78 | Up $0.00 | $109.88 | $109.78 | 0 |
| 01:52 PM | $109.89 | Up $0.11 | $109.89 | $109.88 | 400 |
| 01:52 PM | $109.89 | Up $0.00 | $109.89 | $109.88 | 0 |
| 01:52 PM | $109.89 | Up $0.00 | $109.89 | $109.88 | 0 |
| 01:52 PM | $109.89 | Up $0.00 | $109.89 | $109.88 | 0 |
| 01:51 PM | $109.79 | Up $0.03 | $109.79 | $109.79 | 100 |
| 01:48 PM | $109.75 | Down $ -0.12 | $109.75 | $109.75 | 200 |
| 01:48 PM | $109.75 | Up $0.00 | $109.75 | $109.75 | 0 |
| 01:48 PM | $109.75 | Up $0.00 | $109.75 | $109.75 | 0 |
| 01:47 PM | $109.87 | Up $0.00 | $109.87 | $109.80 | 1,300 |
| 01:45 PM | $109.87 | Down $ -0.14 | $109.87 | $109.86 | 700 |
| 01:45 PM | $109.87 | Up $0.00 | $109.87 | $109.86 | 0 |
| 01:42 PM | $110.01 | Down $ -0.11 | $110.11 | $110.01 | 1,600 |
| 01:42 PM | $110.01 | Up $0.00 | $110.11 | $110.01 | 0 |
| 01:42 PM | $110.01 | Up $0.00 | $110.11 | $110.01 | 0 |
| 01:41 PM | $110.12 | Up $0.00 | $110.13 | $110.12 | 500 |
| 01:39 PM | $110.12 | Down $ -0.03 | $110.24 | $110.12 | 600 |
| 01:39 PM | $110.12 | Up $0.00 | $110.24 | $110.12 | 0 |
| 01:38 PM | $110.15 | Up $0.23 | $110.15 | $110.03 | 600 |
| 01:36 PM | $109.92 | Down $0.00 | $109.92 | $109.92 | 100 |
| 01:36 PM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 01:34 PM | $109.93 | Up $0.02 | $109.93 | $109.92 | 300 |
| 01:34 PM | $109.93 | Up $0.00 | $109.93 | $109.92 | 0 |
| 01:33 PM | $109.91 | Up $0.19 | $109.91 | $109.91 | 100 |
| 01:30 PM | $109.72 | Down $ -0.12 | $109.78 | $109.72 | 400 |
| 01:30 PM | $109.72 | Up $0.00 | $109.78 | $109.72 | 0 |
| 01:30 PM | $109.72 | Up $0.00 | $109.78 | $109.72 | 0 |
| 01:29 PM | $109.84 | Up $0.31 | $109.86 | $109.82 | 600 |
| 01:22 PM | $109.53 | Down $ -0.19 | $109.72 | $109.52 | 900 |
| 01:22 PM | $109.53 | Up $0.00 | $109.72 | $109.52 | 0 |
| 01:22 PM | $109.53 | Up $0.00 | $109.72 | $109.52 | 0 |
| 01:22 PM | $109.53 | Up $0.00 | $109.72 | $109.52 | 0 |
| 01:22 PM | $109.53 | Up $0.00 | $109.72 | $109.52 | 0 |
| 01:22 PM | $109.53 | Up $0.00 | $109.72 | $109.52 | 0 |
| 01:22 PM | $109.53 | Up $0.00 | $109.72 | $109.52 | 0 |
| 01:21 PM | $109.72 | Down $ -0.10 | $109.72 | $109.71 | 600 |
| 01:19 PM | $109.82 | Up $0.01 | $109.82 | $109.80 | 800 |
| 01:19 PM | $109.82 | Up $0.00 | $109.82 | $109.80 | 0 |
| 01:17 PM | $109.81 | Down $ -0.12 | $109.93 | $109.81 | 200 |
| 01:17 PM | $109.81 | Up $0.00 | $109.93 | $109.81 | 0 |
| 01:16 PM | $109.93 | Down $ -0.09 | $110.01 | $109.93 | 1,000 |
| 01:15 PM | $110.02 | Down $ -0.07 | $110.03 | $110.02 | 700 |
| 01:14 PM | $110.09 | Up $0.04 | $110.09 | $110.09 | 200 |
| 01:11 PM | $110.05 | Up $0.03 | $110.08 | $110.05 | 2,100 |
| 01:11 PM | $110.05 | Up $0.00 | $110.08 | $110.05 | 0 |
| 01:11 PM | $110.05 | Up $0.00 | $110.08 | $110.05 | 0 |
| 01:10 PM | $110.02 | Up $0.20 | $110.02 | $109.99 | 400 |
| 01:08 PM | $109.82 | Down $ -0.08 | $109.82 | $109.69 | 1,700 |
| 01:08 PM | $109.82 | Up $0.00 | $109.82 | $109.69 | 0 |
| 01:07 PM | $109.90 | Up $0.18 | $109.90 | $109.64 | 1,500 |
| 01:06 PM | $109.72 | Up $0.03 | $109.72 | $109.59 | 700 |
| 01:05 PM | $109.69 | Up $0.22 | $109.70 | $109.45 | 1,300 |
| 01:04 PM | $109.47 | Down $ -0.01 | $109.47 | $109.47 | 200 |
| 01:03 PM | $109.48 | Up $0.20 | $109.48 | $109.48 | 100 |
| 01:02 PM | $109.28 | Down $ -0.17 | $109.45 | $109.28 | 1,000 |
| 01:01 PM | $109.45 | Up $0.45 | $109.60 | $109.14 | 2,000 |
| 12:57 PM | $109.00 | Down $ -0.24 | $109.22 | $109.00 | 900 |
| 12:57 PM | $109.00 | Up $0.00 | $109.22 | $109.00 | 0 |
| 12:57 PM | $109.00 | Up $0.00 | $109.22 | $109.00 | 0 |
| 12:57 PM | $109.00 | Up $0.00 | $109.22 | $109.00 | 0 |
| 12:56 PM | $109.24 | Down $ -0.13 | $109.26 | $109.24 | 500 |
| 12:55 PM | $109.37 | Up $0.07 | $109.37 | $109.29 | 800 |
| 12:54 PM | $109.30 | Up $0.01 | $109.41 | $109.30 | 300 |
| 12:51 PM | $109.29 | Down $ -0.08 | $109.39 | $109.29 | 1,400 |
| 12:51 PM | $109.29 | Up $0.00 | $109.39 | $109.29 | 0 |
| 12:51 PM | $109.29 | Up $0.00 | $109.39 | $109.29 | 0 |
| 12:50 PM | $109.37 | Up $0.18 | $109.37 | $109.29 | 600 |
| 12:49 PM | $109.19 | Down $ -0.01 | $109.19 | $109.19 | 100 |
| 12:48 PM | $109.20 | Up $0.03 | $109.25 | $109.20 | 500 |
| 12:44 PM | $109.17 | Down $ -0.01 | $109.19 | $109.17 | 400 |
| 12:44 PM | $109.17 | Up $0.00 | $109.19 | $109.17 | 0 |
| 12:44 PM | $109.17 | Up $0.00 | $109.19 | $109.17 | 0 |
| 12:44 PM | $109.17 | Up $0.00 | $109.19 | $109.17 | 0 |
| 12:42 PM | $109.18 | Up $0.01 | $109.33 | $109.17 | 1,600 |
| 12:42 PM | $109.18 | Up $0.00 | $109.33 | $109.17 | 0 |
| 12:40 PM | $109.17 | Down $ -0.09 | $109.17 | $109.17 | 100 |
| 12:40 PM | $109.17 | Up $0.00 | $109.17 | $109.17 | 0 |
| 12:38 PM | $109.27 | Up $0.08 | $109.27 | $109.27 | 100 |
| 12:38 PM | $109.27 | Up $0.00 | $109.27 | $109.27 | 0 |
| 12:37 PM | $109.18 | Down $ -0.13 | $109.23 | $109.18 | 800 |
| 12:33 PM | $109.31 | Up $0.05 | $109.31 | $109.31 | 100 |
| 12:33 PM | $109.31 | Up $0.00 | $109.31 | $109.31 | 0 |
| 12:33 PM | $109.31 | Up $0.00 | $109.31 | $109.31 | 0 |
| 12:33 PM | $109.31 | Up $0.00 | $109.31 | $109.31 | 0 |
| 12:31 PM | $109.26 | Down $ -0.05 | $109.32 | $109.26 | 1,300 |
| 12:31 PM | $109.26 | Up $0.00 | $109.32 | $109.26 | 0 |
| 12:30 PM | $109.31 | Down $ -0.05 | $109.31 | $109.26 | 3,200 |
| 12:29 PM | $109.36 | Down $ -0.10 | $109.48 | $109.36 | 1,200 |
| 12:28 PM | $109.46 | Up $0.27 | $109.46 | $109.46 | 100 |
| 12:24 PM | $109.19 | Down $ -0.01 | $109.20 | $109.19 | 400 |
| 12:24 PM | $109.19 | Up $0.00 | $109.20 | $109.19 | 0 |
| 12:24 PM | $109.19 | Up $0.00 | $109.20 | $109.19 | 0 |
| 12:24 PM | $109.19 | Up $0.00 | $109.20 | $109.19 | 0 |
| 12:23 PM | $109.20 | Up $0.13 | $109.29 | $109.15 | 2,000 |
| 12:19 PM | $109.07 | Up $0.12 | $109.07 | $109.07 | 100 |
| 12:19 PM | $109.07 | Up $0.00 | $109.07 | $109.07 | 0 |
| 12:19 PM | $109.07 | Up $0.00 | $109.07 | $109.07 | 0 |
| 12:19 PM | $109.07 | Up $0.00 | $109.07 | $109.07 | 0 |
| 12:17 PM | $108.95 | Up $0.01 | $109.04 | $108.95 | 300 |
| 12:17 PM | $108.95 | Up $0.00 | $109.04 | $108.95 | 0 |
| 12:14 PM | $108.94 | Down $ -0.05 | $108.95 | $108.94 | 600 |
| 12:14 PM | $108.94 | Up $0.00 | $108.95 | $108.94 | 0 |
| 12:14 PM | $108.94 | Up $0.00 | $108.95 | $108.94 | 0 |
| 12:13 PM | $108.99 | Up $0.27 | $109.00 | $108.99 | 400 |
| 12:12 PM | $108.72 | Up $0.23 | $108.72 | $108.54 | 900 |
| 12:11 PM | $108.48 | Up $0.01 | $108.48 | $108.43 | 900 |
| 12:10 PM | $108.47 | Down $0.00 | $108.51 | $108.47 | 600 |
| 12:09 PM | $108.48 | Down $ -0.14 | $108.48 | $108.48 | 900 |
| 12:06 PM | $108.61 | Down $ -0.07 | $108.61 | $108.61 | 200 |
| 12:06 PM | $108.61 | Up $0.00 | $108.61 | $108.61 | 0 |
| 12:06 PM | $108.61 | Up $0.00 | $108.61 | $108.61 | 0 |
| 12:04 PM | $108.68 | Down $ -0.09 | $108.76 | $108.68 | 900 |
| 12:04 PM | $108.68 | Up $0.00 | $108.76 | $108.68 | 0 |
| 12:03 PM | $108.77 | Down $ -0.11 | $108.84 | $108.75 | 900 |
| 12:01 PM | $108.88 | Down $ -0.03 | $108.93 | $108.88 | 400 |
| 12:01 PM | $108.88 | Up $0.00 | $108.93 | $108.88 | 0 |
| 12:00 PM | $108.91 | Up $0.09 | $108.91 | $108.81 | 2,200 |
| 11:59 AM | $108.82 | Down $ -0.17 | $108.82 | $108.82 | 400 |
| 11:57 AM | $108.99 | Down $ -0.04 | $108.99 | $108.98 | 200 |
| 11:57 AM | $108.99 | Up $0.00 | $108.99 | $108.98 | 0 |
| 11:53 AM | $109.03 | Down $ -0.21 | $109.30 | $109.03 | 800 |
| 11:53 AM | $109.03 | Up $0.00 | $109.30 | $109.03 | 0 |
| 11:53 AM | $109.03 | Up $0.00 | $109.30 | $109.03 | 0 |
| 11:53 AM | $109.03 | Up $0.00 | $109.30 | $109.03 | 0 |
| 11:52 AM | $109.24 | Up $0.00 | $109.24 | $109.23 | 200 |
| 11:50 AM | $109.24 | Down $ -0.07 | $109.24 | $109.24 | 100 |
| 11:50 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:49 AM | $109.31 | Down $ -0.03 | $109.31 | $109.31 | 300 |
| 11:48 AM | $109.34 | Down $ -0.11 | $109.42 | $109.34 | 700 |
| 11:46 AM | $109.45 | Down $ -0.03 | $109.45 | $109.44 | 500 |
| 11:46 AM | $109.45 | Up $0.00 | $109.45 | $109.44 | 0 |
| 11:45 AM | $109.48 | Up $0.09 | $109.48 | $109.40 | 1,700 |
| 11:43 AM | $109.39 | Down $ -0.09 | $109.47 | $109.39 | 500 |
| 11:43 AM | $109.39 | Up $0.00 | $109.47 | $109.39 | 0 |
| 11:42 AM | $109.48 | Down $ -0.08 | $109.51 | $109.48 | 900 |
| 11:41 AM | $109.57 | Up $0.05 | $109.60 | $109.56 | 600 |
| 11:40 AM | $109.52 | Down $ -0.11 | $109.66 | $109.52 | 1,600 |
| 11:39 AM | $109.63 | Up $0.06 | $109.63 | $109.63 | 500 |
| 11:38 AM | $109.57 | Up $0.10 | $109.63 | $109.57 | 400 |
| 11:37 AM | $109.47 | Up $0.19 | $109.60 | $109.29 | 2,600 |
| 11:36 AM | $109.28 | Down $ -0.02 | $109.32 | $109.28 | 500 |
| 11:35 AM | $109.30 | Up $0.06 | $109.33 | $109.20 | 600 |
| 11:34 AM | $109.24 | Up $0.34 | $109.24 | $109.05 | 500 |
| 11:32 AM | $108.90 | Down $ -0.10 | $109.00 | $108.89 | 1,500 |
| 11:32 AM | $108.90 | Up $0.00 | $109.00 | $108.89 | 0 |
| 11:29 AM | $109.00 | Up $0.13 | $109.00 | $108.85 | 600 |
| 11:29 AM | $109.00 | Up $0.00 | $109.00 | $108.85 | 0 |
| 11:29 AM | $109.00 | Up $0.00 | $109.00 | $108.85 | 0 |
| 11:28 AM | $108.87 | Up $0.24 | $108.87 | $108.79 | 400 |
| 11:23 AM | $108.63 | Up $0.08 | $108.63 | $108.63 | 100 |
| 11:23 AM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 11:23 AM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 11:23 AM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 11:23 AM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 11:22 AM | $108.55 | Up $0.04 | $108.57 | $108.55 | 800 |
| 11:21 AM | $108.51 | Up $0.15 | $108.51 | $108.49 | 2,600 |
| 11:20 AM | $108.36 | Up $0.03 | $108.42 | $108.36 | 300 |
| 11:18 AM | $108.33 | Up $0.01 | $108.33 | $108.33 | 100 |
| 11:18 AM | $108.33 | Up $0.00 | $108.33 | $108.33 | 0 |
| 11:17 AM | $108.32 | Up $0.04 | $108.32 | $108.32 | 100 |
| 11:16 AM | $108.28 | Up $0.04 | $108.28 | $108.25 | 600 |
| 11:14 AM | $108.24 | Up $0.05 | $108.24 | $108.18 | 1,200 |
| 11:14 AM | $108.24 | Up $0.00 | $108.24 | $108.18 | 0 |
| 11:11 AM | $108.19 | Up $0.28 | $108.20 | $108.00 | 1,000 |
| 11:11 AM | $108.19 | Up $0.00 | $108.20 | $108.00 | 0 |
| 11:11 AM | $108.19 | Up $0.00 | $108.20 | $108.00 | 0 |
| 11:10 AM | $107.91 | Down $ -0.18 | $107.91 | $107.91 | 100 |
| 11:07 AM | $108.09 | Up $0.09 | $108.14 | $108.05 | 1,800 |
| 11:07 AM | $108.09 | Up $0.00 | $108.14 | $108.05 | 0 |
| 11:07 AM | $108.09 | Up $0.00 | $108.14 | $108.05 | 0 |
| 11:06 AM | $108.00 | Up $0.02 | $108.08 | $107.96 | 1,500 |
| 11:04 AM | $107.98 | Down $ -0.13 | $108.04 | $107.98 | 1,700 |
| 11:04 AM | $107.98 | Up $0.00 | $108.04 | $107.98 | 0 |
| 11:03 AM | $108.11 | Up $0.11 | $108.11 | $108.11 | 100 |
| 11:01 AM | $108.00 | Up $0.06 | $108.00 | $108.00 | 200 |
| 11:01 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 10:59 AM | $107.94 | Up $0.06 | $107.94 | $107.94 | 100 |
| 10:59 AM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 10:58 AM | $107.88 | Up $0.11 | $107.88 | $107.88 | 100 |
| 10:57 AM | $107.77 | Up $0.00 | $107.77 | $107.77 | 100 |
| 10:56 AM | $107.77 | Down $ -0.09 | $107.77 | $107.77 | 100 |
| 10:55 AM | $107.86 | Down $ -0.05 | $107.87 | $107.86 | 400 |
| 10:54 AM | $107.91 | Up $0.10 | $107.91 | $107.91 | 1,500 |
| 10:53 AM | $107.81 | Down $ -0.04 | $107.81 | $107.73 | 300 |
| 10:52 AM | $107.85 | Down $ -0.08 | $107.92 | $107.85 | 1,400 |
| 10:51 AM | $107.93 | Down $ -0.05 | $107.93 | $107.93 | 100 |
| 10:50 AM | $107.98 | Down $ -0.04 | $108.00 | $107.98 | 800 |
| 10:49 AM | $108.02 | Down $ -0.18 | $108.20 | $107.97 | 900 |
| 10:48 AM | $108.20 | Down $ -0.09 | $108.20 | $108.18 | 900 |
| 10:47 AM | $108.29 | Up $0.22 | $108.30 | $108.23 | 300 |
| 10:46 AM | $108.07 | Down $ -0.01 | $108.07 | $108.07 | 100 |
| 10:45 AM | $108.08 | Up $0.06 | $108.08 | $108.08 | 100 |
| 10:44 AM | $108.02 | Up $0.19 | $108.02 | $107.89 | 1,200 |
| 10:41 AM | $107.83 | Up $0.03 | $107.83 | $107.73 | 500 |
| 10:41 AM | $107.83 | Up $0.00 | $107.83 | $107.73 | 0 |
| 10:41 AM | $107.83 | Up $0.00 | $107.83 | $107.73 | 0 |
| 10:40 AM | $107.80 | Down $ -0.45 | $107.95 | $107.80 | 1,400 |
| 10:39 AM | $108.25 | Up $0.24 | $108.25 | $108.05 | 700 |
| 10:38 AM | $108.01 | Up $0.01 | $108.01 | $108.01 | 200 |
| 10:37 AM | $108.00 | Up $0.17 | $108.04 | $107.86 | 700 |
| 10:36 AM | $107.84 | Up $0.03 | $107.85 | $107.79 | 600 |
| 10:33 AM | $107.80 | Up $0.26 | $107.80 | $107.58 | 800 |
| 10:33 AM | $107.80 | Up $0.00 | $107.80 | $107.58 | 0 |
| 10:33 AM | $107.80 | Up $0.00 | $107.80 | $107.58 | 0 |
| 10:32 AM | $107.54 | Up $0.05 | $107.55 | $107.54 | 200 |
| 10:30 AM | $107.49 | Up $0.18 | $107.49 | $107.45 | 1,100 |
| 10:30 AM | $107.49 | Up $0.00 | $107.49 | $107.45 | 0 |
| 10:29 AM | $107.31 | Down $ -0.18 | $107.47 | $107.31 | 1,400 |
| 10:27 AM | $107.49 | Down $ -0.14 | $107.63 | $107.47 | 2,700 |
| 10:27 AM | $107.49 | Up $0.00 | $107.63 | $107.47 | 0 |
| 10:25 AM | $107.63 | Up $0.16 | $107.63 | $107.61 | 200 |
| 10:25 AM | $107.63 | Up $0.00 | $107.63 | $107.61 | 0 |
| 10:24 AM | $107.47 | Down $ -0.14 | $107.47 | $107.47 | 100 |
| 10:23 AM | $107.61 | Down $ -0.09 | $107.61 | $107.61 | 300 |
| 10:21 AM | $107.70 | Down $ -0.28 | $107.93 | $107.70 | 1,800 |
| 10:21 AM | $107.70 | Up $0.00 | $107.93 | $107.70 | 0 |
| 10:19 AM | $107.98 | Down $ -0.02 | $108.03 | $107.98 | 200 |
| 10:19 AM | $107.98 | Up $0.00 | $108.03 | $107.98 | 0 |
| 10:18 AM | $108.00 | Down $ -0.24 | $108.25 | $108.00 | 900 |
| 10:17 AM | $108.24 | Down $ -0.04 | $108.26 | $108.24 | 500 |
| 10:15 AM | $108.28 | Up $0.10 | $108.39 | $108.22 | 900 |
| 10:15 AM | $108.28 | Up $0.00 | $108.39 | $108.22 | 0 |
| 10:13 AM | $108.18 | Up $0.06 | $108.25 | $108.13 | 300 |
| 10:13 AM | $108.18 | Up $0.00 | $108.25 | $108.13 | 0 |
| 10:10 AM | $108.12 | Up $0.01 | $108.38 | $108.12 | 500 |
| 10:10 AM | $108.12 | Up $0.00 | $108.38 | $108.12 | 0 |
| 10:10 AM | $108.12 | Up $0.00 | $108.38 | $108.12 | 0 |
| 10:09 AM | $108.11 | Up $0.01 | $108.11 | $108.11 | 100 |
| 10:08 AM | $108.10 | Up $0.05 | $108.10 | $108.10 | 100 |
| 10:07 AM | $108.05 | Down $ -0.23 | $108.13 | $108.05 | 1,100 |
| 10:06 AM | $108.28 | Up $0.28 | $108.28 | $107.79 | 1,700 |
| 10:05 AM | $108.00 | Up $0.07 | $108.10 | $107.93 | 400 |
| 10:03 AM | $107.93 | Down $ -0.10 | $107.95 | $107.93 | 800 |
| 10:03 AM | $107.93 | Up $0.00 | $107.95 | $107.93 | 0 |
| 10:02 AM | $108.03 | Up $0.14 | $108.03 | $107.82 | 400 |
| 10:01 AM | $107.89 | Up $0.23 | $107.89 | $107.75 | 900 |
| 09:59 AM | $107.66 | Down $ -0.13 | $107.81 | $107.60 | 500 |
| 09:59 AM | $107.66 | Up $0.00 | $107.81 | $107.60 | 0 |
| 09:58 AM | $107.78 | Down $ -0.30 | $108.00 | $107.77 | 700 |
| 09:57 AM | $108.08 | Down $ -0.26 | $108.22 | $108.06 | 900 |
| 09:56 AM | $108.34 | Up $0.17 | $108.35 | $108.31 | 800 |
| 09:55 AM | $108.17 | Up $0.85 | $108.17 | $107.32 | 5,000 |
| 09:51 AM | $107.32 | Up $0.53 | $107.32 | $106.84 | 3,600 |
| 09:51 AM | $107.32 | Up $0.00 | $107.32 | $106.84 | 0 |
| 09:51 AM | $107.32 | Up $0.00 | $107.32 | $106.84 | 0 |
| 09:51 AM | $107.32 | Up $0.00 | $107.32 | $106.84 | 0 |
| 09:47 AM | $106.79 | Up $0.02 | $106.79 | $106.73 | 500 |
| 09:47 AM | $106.79 | Up $0.00 | $106.79 | $106.73 | 0 |
| 09:47 AM | $106.79 | Up $0.00 | $106.79 | $106.73 | 0 |
| 09:47 AM | $106.79 | Up $0.00 | $106.79 | $106.73 | 0 |
| 09:45 AM | $106.77 | Down $ -0.24 | $107.10 | $106.77 | 900 |
| 09:45 AM | $106.77 | Up $0.00 | $107.10 | $106.77 | 0 |
| 09:43 AM | $107.01 | Down $ -0.24 | $107.14 | $107.01 | 300 |
| 09:43 AM | $107.01 | Up $0.00 | $107.14 | $107.01 | 0 |
| 09:41 AM | $107.25 | Down $ -0.12 | $107.50 | $107.25 | 1,600 |
| 09:41 AM | $107.25 | Up $0.00 | $107.50 | $107.25 | 0 |
| 09:39 AM | $107.37 | Up $0.49 | $107.37 | $107.14 | 300 |
| 09:39 AM | $107.37 | Up $0.00 | $107.37 | $107.14 | 0 |
| 09:38 AM | $106.88 | Down $ -0.33 | $107.22 | $106.80 | 1,900 |
| 09:37 AM | $107.21 | Up $0.47 | $107.21 | $107.21 | 100 |
| 09:36 AM | $106.73 | Up $0.04 | $106.73 | $106.73 | 100 |
| 09:34 AM | $106.69 | Down $ -0.03 | $106.70 | $106.64 | 400 |
| 09:34 AM | $106.69 | Up $0.00 | $106.70 | $106.64 | 0 |
| 09:33 AM | $106.72 | Up $0.00 | $106.73 | $106.71 | 600 |
| 09:32 AM | $106.72 | Down $ -0.71 | $107.29 | $106.72 | 2,500 |
| 09:31 AM | $107.43 | Up $0.02 | $107.46 | $107.41 | 300 |
| 09:30 AM | $107.41 | Down $ -2.79 | $108.28 | $107.41 | 5,200 |
| Previous close | $110.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $110.20 | $111.24 | $112.10 | $110.09 | 287,500 |
| 27-03-2025 | $117.43 | $117.32 | $117.65 | $116.51 | 196,900 |
| 26-03-2025 | $119.92 | $119.40 | $120.33 | $118.76 | 210,500 |
| 25-03-2025 | $119.55 | $119.09 | $119.99 | $118.52 | 168,000 |
| 24-03-2025 | $120.63 | $119.89 | $120.83 | $119.40 | 260,100 |
| 21-03-2025 | $117.49 | $118.69 | $119.13 | $117.12 | 389,700 |
| 12-03-2025 | $119.68 | $118.62 | $119.93 | $118.23 | 226,800 |
| 11-03-2025 | $117.87 | $117.99 | $118.46 | $117.37 | 255,800 |
| 10-03-2025 | $120.00 | $119.85 | $120.69 | $118.65 | 407,400 |
| 07-03-2025 | $120.45 | $120.01 | $121.63 | $119.16 | 176,600 |
| 06-03-2025 | $119.89 | $120.00 | $120.77 | $118.29 | 200,700 |
| 05-03-2025 | $120.16 | $118.38 | $121.64 | $118.02 | 366,800 |
| 04-03-2025 | $118.37 | $118.38 | $120.89 | $116.50 | 422,600 |
| 03-03-2025 | $125.01 | $128.12 | $128.27 | $123.28 | 323,900 |
| 28-02-2025 | $131.20 | $130.88 | $131.25 | $129.18 | 246,800 |
| 27-02-2025 | $128.80 | $130.93 | $131.00 | $128.76 | 171,900 |
| 26-02-2025 | $130.93 | $131.73 | $133.32 | $130.44 | 220,300 |
| 25-02-2025 | $132.19 | $132.81 | $134.28 | $130.96 | 262,900 |
| 24-02-2025 | $129.02 | $127.05 | $131.03 | $126.24 | 657,200 |
| 21-02-2025 | $134.80 | $138.80 | $139.23 | $131.87 | 568,800 |
| 20-02-2025 | $143.78 | $154.03 | $156.31 | $142.90 | 729,800 |
| 19-02-2025 | $181.51 | $181.37 | $182.87 | $181.17 | 144,500 |
| 18-02-2025 | $180.87 | $184.64 | $185.30 | $180.44 | 300,000 |
| 14-02-2025 | $182.50 | $183.99 | $185.21 | $182.26 | 93,400 |
| 13-02-2025 | $183.65 | $185.22 | $185.35 | $183.60 | 51,100 |
| 12-02-2025 | $185.55 | $186.44 | $187.75 | $185.38 | 112,600 |
| 11-02-2025 | $185.70 | $183.91 | $186.12 | $183.49 | 93,100 |
| 10-02-2025 | $185.62 | $185.57 | $186.02 | $184.96 | 69,100 |
| 07-02-2025 | $184.68 | $185.19 | $186.63 | $184.27 | 89,000 |
| 06-02-2025 | $186.46 | $187.38 | $187.91 | $185.23 | 73,500 |
Graphs are not available, please refer to the detailed table