Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
134.80 Down -8.98 (-6.66 %)
Delayed : 2025/02/21 16:00:01
- Previous close $143.78
- Opening $143.39
- Price Ask $133.01
- Price Bid $133.01
- Size Bid 1
- Size Ask 9
- Today High $143.39
- Today Low $131.87
- 52 Weeks High $220.93
- 52 Weeks Low $131.87
- Volume 854,138
Fundamentals
- P/E Ratio : 19.17
- Earnings/Share : 0.97
- Dividends/Share : $0.65
- Current Div. Yield : 1.92
- Market Cap (M) : 11,378.26
- Shares Out (M) : 84.41
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $134.80 | Up $0.00 | $134.80 | $134.80 | 43,400 |
| 03:59 PM | $134.80 | Up $0.08 | $134.92 | $134.64 | 11,500 |
| 03:58 PM | $134.72 | Up $0.02 | $134.72 | $134.58 | 9,000 |
| 03:57 PM | $134.70 | Down $ -0.34 | $135.04 | $134.70 | 4,400 |
| 03:56 PM | $135.04 | Down $ -0.08 | $135.25 | $135.04 | 4,500 |
| 03:55 PM | $135.12 | Down $0.00 | $135.13 | $134.87 | 8,300 |
| 03:54 PM | $135.12 | Down $ -0.12 | $135.23 | $135.02 | 2,500 |
| 03:53 PM | $135.24 | Down $ -0.30 | $135.50 | $135.24 | 1,900 |
| 03:52 PM | $135.54 | Up $0.02 | $135.75 | $135.52 | 4,400 |
| 03:51 PM | $135.52 | Down $ -0.31 | $135.90 | $135.51 | 4,100 |
| 03:50 PM | $135.83 | Up $0.24 | $135.90 | $135.59 | 5,300 |
| 03:49 PM | $135.59 | Up $0.40 | $135.59 | $135.23 | 1,500 |
| 03:48 PM | $135.19 | Down $ -0.02 | $135.21 | $135.05 | 5,200 |
| 03:47 PM | $135.21 | Up $0.26 | $135.35 | $134.96 | 2,200 |
| 03:46 PM | $134.95 | Up $0.20 | $134.96 | $134.86 | 1,500 |
| 03:45 PM | $134.75 | Down $ -0.23 | $134.98 | $134.73 | 1,200 |
| 03:44 PM | $134.98 | Up $0.05 | $135.18 | $134.94 | 2,100 |
| 03:43 PM | $134.93 | Up $0.39 | $134.93 | $134.53 | 2,100 |
| 03:42 PM | $134.54 | Up $0.85 | $134.54 | $133.69 | 5,300 |
| 03:41 PM | $133.69 | Up $0.04 | $133.79 | $133.68 | 2,600 |
| 03:40 PM | $133.65 | Up $0.06 | $133.72 | $133.60 | 2,500 |
| 03:39 PM | $133.59 | Down $ -0.29 | $133.81 | $133.59 | 1,200 |
| 03:38 PM | $133.88 | Down $ -0.08 | $134.12 | $133.86 | 4,100 |
| 03:37 PM | $133.96 | Down $0.00 | $134.04 | $133.92 | 1,400 |
| 03:36 PM | $133.96 | Down $ -0.13 | $134.10 | $133.96 | 2,200 |
| 03:35 PM | $134.09 | Up $0.09 | $134.09 | $133.96 | 2,000 |
| 03:34 PM | $134.00 | Down $ -0.16 | $134.21 | $134.00 | 1,400 |
| 03:33 PM | $134.17 | Down $ -0.25 | $134.42 | $134.14 | 1,400 |
| 03:32 PM | $134.42 | Up $0.44 | $134.42 | $134.07 | 2,200 |
| 03:31 PM | $133.98 | Down $ -0.02 | $134.26 | $133.95 | 1,300 |
| 03:30 PM | $134.00 | Up $0.02 | $134.10 | $133.65 | 2,700 |
| 03:29 PM | $133.98 | Up $0.20 | $134.05 | $133.89 | 3,600 |
| 03:28 PM | $133.78 | Down $ -0.22 | $134.27 | $133.78 | 2,000 |
| 03:27 PM | $134.01 | Up $0.07 | $134.08 | $134.01 | 400 |
| 03:26 PM | $133.93 | Down $ -0.39 | $134.20 | $133.92 | 1,900 |
| 03:25 PM | $134.32 | Up $0.06 | $134.32 | $134.02 | 2,800 |
| 03:24 PM | $134.26 | Down $ -0.04 | $134.29 | $134.17 | 1,100 |
| 03:23 PM | $134.30 | Down $ -0.39 | $134.66 | $134.30 | 2,500 |
| 03:22 PM | $134.69 | Down $ -0.34 | $134.89 | $134.59 | 3,100 |
| 03:21 PM | $135.03 | Up $0.04 | $135.03 | $135.00 | 500 |
| 03:20 PM | $134.99 | Down $ -0.19 | $135.27 | $134.99 | 1,700 |
| 03:19 PM | $135.18 | Up $0.25 | $135.18 | $134.74 | 3,600 |
| 03:18 PM | $134.93 | Up $0.09 | $134.98 | $134.81 | 1,700 |
| 03:17 PM | $134.84 | Down $ -0.22 | $135.09 | $134.84 | 2,200 |
| 03:16 PM | $135.05 | Up $0.16 | $135.13 | $134.81 | 4,700 |
| 03:15 PM | $134.89 | Up $0.47 | $134.89 | $134.52 | 1,200 |
| 03:14 PM | $134.42 | Up $0.18 | $134.42 | $134.23 | 2,100 |
| 03:13 PM | $134.24 | Up $0.01 | $134.26 | $134.24 | 200 |
| 03:12 PM | $134.23 | Up $0.21 | $134.51 | $134.07 | 2,300 |
| 03:11 PM | $134.02 | Up $0.39 | $134.02 | $133.58 | 1,900 |
| 03:10 PM | $133.63 | Up $0.91 | $133.63 | $132.73 | 3,700 |
| 03:09 PM | $132.72 | Down $ -0.09 | $132.80 | $132.72 | 1,800 |
| 03:08 PM | $132.81 | Down $ -0.27 | $133.19 | $132.70 | 3,900 |
| 03:07 PM | $133.08 | Down $ -0.33 | $133.44 | $133.08 | 2,300 |
| 03:06 PM | $133.41 | Down $ -0.01 | $133.46 | $133.34 | 3,400 |
| 03:05 PM | $133.42 | Up $0.25 | $133.42 | $133.41 | 200 |
| 03:04 PM | $133.17 | Up $0.09 | $133.30 | $133.16 | 1,000 |
| 03:03 PM | $133.08 | Up $0.08 | $133.08 | $132.94 | 900 |
| 03:02 PM | $133.00 | Up $0.38 | $133.00 | $132.69 | 1,200 |
| 03:01 PM | $132.62 | Up $0.06 | $132.63 | $132.62 | 900 |
| 03:00 PM | $132.55 | Down $ -0.16 | $132.81 | $132.51 | 1,500 |
| 02:59 PM | $132.71 | Up $0.19 | $132.71 | $132.55 | 3,100 |
| 02:58 PM | $132.52 | Down $ -0.11 | $132.63 | $132.52 | 300 |
| 02:57 PM | $132.63 | Up $0.09 | $132.63 | $132.51 | 200 |
| 02:56 PM | $132.54 | Up $0.00 | $132.60 | $132.47 | 800 |
| 02:55 PM | $132.54 | Up $0.10 | $132.54 | $132.43 | 2,400 |
| 02:54 PM | $132.44 | Up $0.07 | $132.51 | $132.44 | 1,600 |
| 02:53 PM | $132.37 | Up $0.08 | $132.37 | $132.30 | 1,300 |
| 02:52 PM | $132.29 | Down $ -0.21 | $132.51 | $132.20 | 1,500 |
| 02:51 PM | $132.50 | Down $ -0.58 | $132.89 | $132.50 | 900 |
| 02:50 PM | $133.08 | Down $ -0.01 | $133.08 | $132.92 | 2,300 |
| 02:49 PM | $133.09 | Up $0.10 | $133.09 | $133.09 | 200 |
| 02:48 PM | $132.99 | Down $ -0.19 | $133.10 | $132.90 | 1,800 |
| 02:47 PM | $133.18 | Up $0.09 | $133.20 | $133.15 | 1,100 |
| 02:46 PM | $133.09 | Up $0.30 | $133.09 | $132.81 | 1,300 |
| 02:45 PM | $132.79 | Up $0.39 | $132.94 | $132.51 | 2,300 |
| 02:44 PM | $132.40 | Up $0.19 | $132.40 | $132.23 | 1,500 |
| 02:43 PM | $132.21 | Up $0.06 | $132.24 | $132.19 | 1,000 |
| 02:42 PM | $132.15 | Down $ -0.06 | $132.20 | $132.09 | 500 |
| 02:41 PM | $132.21 | Down $ -0.12 | $132.33 | $132.10 | 2,500 |
| 02:40 PM | $132.33 | Up $0.08 | $132.33 | $132.27 | 400 |
| 02:39 PM | $132.25 | Up $0.17 | $132.25 | $132.15 | 800 |
| 02:38 PM | $132.08 | Up $0.11 | $132.08 | $132.06 | 1,200 |
| 02:37 PM | $131.97 | Up $0.00 | $131.97 | $131.87 | 1,800 |
| 02:36 PM | $131.97 | Down $ -0.37 | $132.26 | $131.97 | 1,000 |
| 02:35 PM | $132.34 | Up $0.01 | $132.80 | $132.34 | 5,400 |
| 02:34 PM | $132.33 | Up $0.13 | $132.33 | $132.20 | 500 |
| 02:33 PM | $132.20 | Down $ -0.06 | $132.40 | $132.20 | 600 |
| 02:32 PM | $132.27 | Up $0.20 | $132.43 | $132.07 | 2,000 |
| 02:31 PM | $132.06 | Down $ -0.22 | $132.37 | $132.06 | 3,000 |
| 02:30 PM | $132.28 | Up $0.04 | $132.45 | $132.25 | 3,000 |
| 02:29 PM | $132.24 | Up $0.30 | $132.24 | $132.01 | 2,000 |
| 02:28 PM | $131.94 | Down $ -0.13 | $131.94 | $131.90 | 900 |
| 02:27 PM | $132.07 | Down $ -0.18 | $132.20 | $131.92 | 4,000 |
| 02:26 PM | $132.25 | Up $0.11 | $132.25 | $132.02 | 4,200 |
| 02:25 PM | $132.14 | Down $ -0.08 | $132.14 | $132.14 | 200 |
| 02:24 PM | $132.22 | Up $0.18 | $132.25 | $132.06 | 1,800 |
| 02:23 PM | $132.04 | Down $ -0.09 | $132.15 | $131.97 | 2,000 |
| 02:22 PM | $132.13 | Down $ -0.38 | $132.55 | $132.05 | 2,300 |
| 02:21 PM | $132.51 | Down $ -0.08 | $132.61 | $132.35 | 2,300 |
| 02:20 PM | $132.59 | Down $ -0.37 | $132.75 | $132.50 | 5,400 |
| 02:19 PM | $132.96 | Up $0.29 | $132.96 | $132.51 | 3,700 |
| 02:18 PM | $132.67 | Up $0.05 | $132.81 | $132.67 | 1,700 |
| 02:17 PM | $132.62 | Down $ -0.37 | $132.98 | $132.62 | 1,600 |
| 02:16 PM | $132.99 | Up $0.09 | $132.99 | $132.81 | 4,100 |
| 02:15 PM | $132.90 | Down $ -0.10 | $132.99 | $132.85 | 3,000 |
| 02:14 PM | $133.00 | Down $ -0.33 | $133.26 | $133.00 | 2,700 |
| 02:13 PM | $133.33 | Down $ -0.09 | $133.54 | $133.33 | 4,200 |
| 02:12 PM | $133.43 | Down $ -0.08 | $133.52 | $133.35 | 1,100 |
| 02:11 PM | $133.51 | Down $ -0.31 | $133.81 | $133.49 | 1,600 |
| 02:10 PM | $133.82 | Down $ -0.08 | $134.00 | $133.74 | 900 |
| 02:09 PM | $133.90 | Up $0.20 | $133.95 | $133.77 | 5,100 |
| 02:08 PM | $133.70 | Up $0.05 | $133.91 | $133.61 | 3,000 |
| 02:07 PM | $133.65 | Down $ -0.13 | $133.73 | $133.65 | 1,700 |
| 02:06 PM | $133.78 | Down $ -0.16 | $133.83 | $133.72 | 2,200 |
| 02:05 PM | $133.93 | Down $ -0.47 | $134.44 | $133.93 | 2,000 |
| 02:04 PM | $134.40 | Down $ -0.14 | $134.54 | $134.40 | 1,400 |
| 02:03 PM | $134.54 | Up $0.30 | $134.54 | $134.24 | 2,400 |
| 02:02 PM | $134.24 | Down $ -0.34 | $134.30 | $134.24 | 600 |
| 02:01 PM | $134.58 | Up $0.52 | $134.58 | $134.11 | 3,000 |
| 02:00 PM | $134.06 | Down $ -0.06 | $134.18 | $134.06 | 2,900 |
| 01:59 PM | $134.12 | Down $ -0.05 | $134.20 | $133.93 | 4,900 |
| 01:58 PM | $134.17 | Down $ -0.11 | $134.37 | $134.17 | 1,000 |
| 01:57 PM | $134.28 | Down $ -0.04 | $134.36 | $134.26 | 1,700 |
| 01:56 PM | $134.32 | Down $ -0.05 | $134.36 | $134.20 | 3,700 |
| 01:55 PM | $134.37 | Down $ -0.09 | $134.55 | $134.23 | 2,500 |
| 01:54 PM | $134.46 | Down $ -0.30 | $134.75 | $134.46 | 500 |
| 01:53 PM | $134.76 | Up $0.14 | $134.76 | $134.57 | 1,100 |
| 01:52 PM | $134.62 | Up $0.23 | $134.74 | $134.47 | 2,700 |
| 01:51 PM | $134.39 | Down $ -0.18 | $134.56 | $134.38 | 1,400 |
| 01:50 PM | $134.57 | Down $ -0.02 | $134.57 | $134.46 | 1,400 |
| 01:49 PM | $134.59 | Up $0.02 | $134.72 | $134.52 | 2,600 |
| 01:48 PM | $134.57 | Down $ -0.29 | $134.77 | $134.57 | 1,100 |
| 01:47 PM | $134.86 | Down $ -0.29 | $135.15 | $134.73 | 6,000 |
| 01:46 PM | $135.15 | Down $ -0.44 | $135.66 | $135.15 | 2,900 |
| 01:45 PM | $135.59 | Down $ -0.07 | $135.59 | $135.59 | 200 |
| 01:44 PM | $135.66 | Up $0.02 | $135.66 | $135.55 | 500 |
| 01:43 PM | $135.64 | Up $0.00 | $135.64 | $135.55 | 1,200 |
| 01:42 PM | $135.64 | Down $ -0.13 | $135.77 | $135.50 | 2,600 |
| 01:40 PM | $135.77 | Up $0.17 | $135.78 | $135.49 | 2,000 |
| 01:40 PM | $135.77 | Up $0.00 | $135.78 | $135.49 | 0 |
| 01:39 PM | $135.60 | Down $ -0.66 | $136.05 | $135.60 | 1,900 |
| 01:38 PM | $136.26 | Up $0.06 | $136.26 | $136.25 | 200 |
| 01:37 PM | $136.20 | Down $ -0.26 | $136.46 | $136.10 | 1,700 |
| 01:36 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 200 |
| 01:35 PM | $136.46 | Up $0.06 | $136.46 | $136.46 | 500 |
| 01:34 PM | $136.40 | Down $ -0.12 | $136.40 | $136.40 | 100 |
| 01:33 PM | $136.52 | Up $0.37 | $136.52 | $136.22 | 1,400 |
| 01:32 PM | $136.15 | Down $ -0.01 | $136.20 | $136.08 | 900 |
| 01:31 PM | $136.16 | Down $ -0.01 | $136.16 | $136.02 | 1,100 |
| 01:30 PM | $136.17 | Down $ -0.06 | $136.24 | $136.17 | 200 |
| 01:29 PM | $136.23 | Up $0.50 | $136.23 | $135.70 | 3,000 |
| 01:28 PM | $135.73 | Down $ -0.01 | $135.73 | $135.63 | 200 |
| 01:27 PM | $135.74 | Up $0.05 | $135.74 | $135.63 | 600 |
| 01:26 PM | $135.69 | Down $ -0.18 | $135.70 | $135.61 | 2,200 |
| 01:25 PM | $135.87 | Up $0.03 | $135.87 | $135.86 | 200 |
| 01:24 PM | $135.84 | Down $ -0.13 | $135.96 | $135.75 | 2,400 |
| 01:22 PM | $135.97 | Up $0.09 | $135.97 | $135.75 | 1,200 |
| 01:22 PM | $135.97 | Up $0.00 | $135.97 | $135.75 | 0 |
| 01:21 PM | $135.89 | Down $ -0.06 | $135.89 | $135.89 | 200 |
| 01:20 PM | $135.94 | Up $0.20 | $135.94 | $135.74 | 1,200 |
| 01:19 PM | $135.74 | Up $0.14 | $135.74 | $135.70 | 900 |
| 01:18 PM | $135.60 | Up $0.04 | $135.70 | $135.60 | 300 |
| 01:17 PM | $135.56 | Down $ -0.12 | $135.66 | $135.56 | 200 |
| 01:16 PM | $135.68 | Down $ -0.03 | $135.79 | $135.62 | 3,400 |
| 01:15 PM | $135.71 | Down $ -0.06 | $135.71 | $135.71 | 100 |
| 01:14 PM | $135.77 | Down $ -0.06 | $135.77 | $135.64 | 400 |
| 01:13 PM | $135.83 | Up $0.06 | $135.83 | $135.76 | 200 |
| 01:12 PM | $135.77 | Down $ -0.01 | $135.77 | $135.77 | 100 |
| 01:11 PM | $135.78 | Up $0.11 | $135.80 | $135.73 | 1,200 |
| 01:10 PM | $135.67 | Down $ -0.19 | $136.04 | $135.67 | 1,200 |
| 01:09 PM | $135.86 | Down $ -0.19 | $136.09 | $135.86 | 800 |
| 01:08 PM | $136.05 | Up $0.08 | $136.17 | $135.91 | 2,100 |
| 01:07 PM | $135.97 | Down $ -0.03 | $135.97 | $135.90 | 400 |
| 01:06 PM | $136.00 | Down $ -0.07 | $136.00 | $136.00 | 200 |
| 01:05 PM | $136.07 | Down $ -0.03 | $136.07 | $135.99 | 500 |
| 01:04 PM | $136.10 | Down $ -0.10 | $136.13 | $136.07 | 1,000 |
| 01:03 PM | $136.20 | Up $0.00 | $136.34 | $136.19 | 1,000 |
| 01:02 PM | $136.20 | Up $0.01 | $136.36 | $136.08 | 1,100 |
| 01:00 PM | $136.19 | Up $0.17 | $136.19 | $135.98 | 1,600 |
| 01:00 PM | $136.19 | Up $0.00 | $136.19 | $135.98 | 0 |
| 12:58 PM | $136.02 | Up $0.18 | $136.02 | $135.90 | 2,400 |
| 12:58 PM | $136.02 | Up $0.00 | $136.02 | $135.90 | 0 |
| 12:57 PM | $135.85 | Down $ -0.09 | $135.87 | $135.75 | 600 |
| 12:56 PM | $135.93 | Down $ -0.19 | $135.96 | $135.77 | 900 |
| 12:55 PM | $136.12 | Down $ -0.16 | $136.23 | $136.07 | 2,000 |
| 12:54 PM | $136.28 | Down $ -0.01 | $136.28 | $136.18 | 200 |
| 12:53 PM | $136.29 | Up $0.08 | $136.33 | $136.21 | 300 |
| 12:52 PM | $136.21 | Down $ -0.26 | $136.33 | $136.14 | 1,100 |
| 12:51 PM | $136.47 | Down $ -0.09 | $136.47 | $136.47 | 100 |
| 12:50 PM | $136.56 | Up $0.11 | $136.56 | $136.51 | 600 |
| 12:49 PM | $136.45 | Up $0.01 | $136.45 | $136.31 | 800 |
| 12:48 PM | $136.44 | Down $ -0.01 | $136.44 | $136.23 | 800 |
| 12:47 PM | $136.45 | Up $0.02 | $136.56 | $136.45 | 300 |
| 12:46 PM | $136.43 | Up $0.29 | $136.43 | $136.19 | 1,700 |
| 12:45 PM | $136.14 | Down $ -0.26 | $136.27 | $136.14 | 800 |
| 12:44 PM | $136.40 | Up $0.03 | $136.40 | $136.33 | 1,000 |
| 12:43 PM | $136.38 | Down $ -0.06 | $136.38 | $136.38 | 100 |
| 12:42 PM | $136.43 | Up $0.16 | $136.43 | $136.32 | 1,000 |
| 12:41 PM | $136.28 | Down $ -0.06 | $136.28 | $136.07 | 1,700 |
| 12:40 PM | $136.33 | Up $0.13 | $136.33 | $136.32 | 200 |
| 12:39 PM | $136.21 | Up $0.01 | $136.33 | $136.03 | 900 |
| 12:37 PM | $136.20 | Up $0.19 | $136.20 | $135.99 | 1,500 |
| 12:37 PM | $136.20 | Up $0.00 | $136.20 | $135.99 | 0 |
| 12:36 PM | $136.01 | Down $ -0.59 | $136.37 | $135.91 | 2,300 |
| 12:35 PM | $136.60 | Up $0.17 | $136.60 | $136.58 | 300 |
| 12:33 PM | $136.43 | Up $0.04 | $136.43 | $136.20 | 1,600 |
| 12:33 PM | $136.43 | Up $0.00 | $136.43 | $136.20 | 0 |
| 12:32 PM | $136.39 | Down $ -0.02 | $136.47 | $136.32 | 1,200 |
| 12:31 PM | $136.41 | Down $ -0.20 | $136.41 | $136.41 | 100 |
| 12:30 PM | $136.61 | Up $0.31 | $136.61 | $136.39 | 1,400 |
| 12:29 PM | $136.30 | Down $ -0.11 | $136.41 | $136.30 | 200 |
| 12:28 PM | $136.41 | Down $ -0.14 | $136.41 | $136.41 | 100 |
| 12:27 PM | $136.55 | Down $ -0.03 | $136.60 | $136.36 | 900 |
| 12:26 PM | $136.58 | Up $0.16 | $136.58 | $136.29 | 1,400 |
| 12:25 PM | $136.42 | Down $ -0.15 | $136.42 | $136.42 | 100 |
| 12:24 PM | $136.57 | Down $ -0.36 | $136.83 | $136.47 | 1,400 |
| 12:22 PM | $136.93 | Down $ -0.27 | $137.09 | $136.88 | 1,600 |
| 12:22 PM | $136.93 | Up $0.00 | $137.09 | $136.88 | 0 |
| 12:21 PM | $137.20 | Down $ -0.30 | $137.58 | $137.20 | 3,700 |
| 12:20 PM | $137.50 | Down $ -0.22 | $137.72 | $137.40 | 6,700 |
| 12:19 PM | $137.72 | Up $0.54 | $137.72 | $137.18 | 5,800 |
| 12:18 PM | $137.18 | Up $0.00 | $137.18 | $137.18 | 100 |
| 12:16 PM | $137.18 | Up $0.00 | $137.18 | $137.18 | 100 |
| 12:16 PM | $137.18 | Up $0.00 | $137.18 | $137.18 | 0 |
| 12:15 PM | $137.18 | Up $0.15 | $137.18 | $137.11 | 300 |
| 12:14 PM | $137.03 | Up $0.22 | $137.03 | $136.73 | 1,000 |
| 12:13 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 100 |
| 12:12 PM | $136.81 | Up $0.16 | $136.81 | $136.64 | 1,100 |
| 12:11 PM | $136.65 | Down $ -0.58 | $137.34 | $136.44 | 7,000 |
| 12:10 PM | $137.23 | Down $ -0.34 | $137.63 | $137.07 | 5,600 |
| 12:09 PM | $137.57 | Up $0.16 | $137.57 | $137.56 | 200 |
| 12:08 PM | $137.41 | Down $ -0.59 | $137.88 | $137.39 | 1,600 |
| 12:07 PM | $138.00 | Up $0.62 | $138.08 | $137.41 | 2,200 |
| 12:06 PM | $137.38 | Up $0.28 | $137.40 | $137.01 | 3,300 |
| 12:05 PM | $137.10 | Up $0.44 | $137.39 | $136.67 | 3,600 |
| 12:04 PM | $136.66 | Up $0.09 | $136.66 | $136.28 | 2,900 |
| 12:03 PM | $136.57 | Up $0.11 | $136.57 | $136.46 | 400 |
| 12:02 PM | $136.46 | Down $ -0.13 | $136.46 | $136.46 | 100 |
| 12:01 PM | $136.58 | Down $ -0.39 | $136.73 | $136.49 | 2,000 |
| 12:00 PM | $136.97 | Up $0.58 | $136.97 | $136.47 | 1,100 |
| 11:59 AM | $136.39 | Up $0.19 | $136.39 | $136.26 | 1,100 |
| 11:58 AM | $136.20 | Down $ -0.12 | $136.20 | $136.13 | 800 |
| 11:57 AM | $136.32 | Down $ -0.05 | $136.49 | $136.20 | 1,600 |
| 11:56 AM | $136.37 | Down $ -0.20 | $136.49 | $136.37 | 200 |
| 11:55 AM | $136.57 | Up $0.25 | $136.57 | $136.29 | 1,700 |
| 11:54 AM | $136.32 | Down $ -0.40 | $136.78 | $136.23 | 2,600 |
| 11:53 AM | $136.72 | Down $ -0.79 | $137.40 | $136.72 | 1,900 |
| 11:52 AM | $137.51 | Down $ -0.03 | $137.51 | $137.51 | 100 |
| 11:51 AM | $137.53 | Down $ -0.03 | $137.53 | $137.53 | 100 |
| 11:50 AM | $137.56 | Down $ -0.09 | $137.84 | $137.45 | 2,700 |
| 11:49 AM | $137.65 | Up $0.25 | $137.65 | $137.45 | 1,300 |
| 11:48 AM | $137.40 | Up $0.31 | $137.40 | $137.15 | 800 |
| 11:47 AM | $137.09 | Down $ -0.11 | $137.24 | $137.09 | 400 |
| 11:46 AM | $137.20 | Up $0.00 | $137.27 | $137.20 | 2,500 |
| 11:45 AM | $137.20 | Down $ -0.87 | $138.05 | $137.20 | 2,400 |
| 11:44 AM | $138.07 | Up $0.16 | $138.08 | $137.92 | 1,200 |
| 11:43 AM | $137.92 | Down $ -0.16 | $137.92 | $137.92 | 100 |
| 11:42 AM | $138.07 | Up $0.24 | $138.07 | $137.83 | 300 |
| 11:40 AM | $137.83 | Down $ -0.28 | $138.20 | $137.70 | 3,200 |
| 11:40 AM | $137.83 | Up $0.00 | $138.20 | $137.70 | 0 |
| 11:39 AM | $138.11 | Up $0.01 | $138.20 | $138.09 | 600 |
| 11:38 AM | $138.10 | Up $0.12 | $138.10 | $137.94 | 1,200 |
| 11:37 AM | $137.98 | Up $0.09 | $137.98 | $137.98 | 200 |
| 11:36 AM | $137.89 | Up $0.00 | $137.89 | $137.81 | 400 |
| 11:35 AM | $137.89 | Up $0.04 | $137.89 | $137.89 | 200 |
| 11:34 AM | $137.85 | Down $ -0.69 | $138.32 | $137.84 | 3,900 |
| 11:33 AM | $138.54 | Up $0.14 | $138.60 | $138.40 | 1,300 |
| 11:32 AM | $138.40 | Down $ -0.03 | $138.40 | $138.40 | 100 |
| 11:31 AM | $138.43 | Up $0.18 | $138.43 | $138.43 | 300 |
| 11:30 AM | $138.25 | Down $ -0.97 | $139.05 | $138.25 | 3,400 |
| 11:28 AM | $139.22 | Up $0.41 | $139.22 | $138.86 | 2,000 |
| 11:28 AM | $139.22 | Up $0.00 | $139.22 | $138.86 | 0 |
| 11:27 AM | $138.81 | Up $0.02 | $138.81 | $138.81 | 100 |
| 11:26 AM | $138.80 | Up $0.05 | $138.93 | $138.76 | 1,000 |
| 11:25 AM | $138.74 | Up $0.17 | $138.74 | $138.67 | 1,200 |
| 11:24 AM | $138.58 | Down $ -0.24 | $138.91 | $138.58 | 1,300 |
| 11:23 AM | $138.81 | Down $ -0.06 | $138.81 | $138.81 | 100 |
| 11:22 AM | $138.87 | Down $ -0.36 | $138.87 | $138.87 | 100 |
| 11:21 AM | $139.23 | Up $0.66 | $139.23 | $138.56 | 2,700 |
| 11:20 AM | $138.57 | Up $0.00 | $138.64 | $138.57 | 700 |
| 11:19 AM | $138.57 | Down $ -0.12 | $138.70 | $138.47 | 1,900 |
| 11:18 AM | $138.68 | Up $0.39 | $138.68 | $138.31 | 1,000 |
| 11:17 AM | $138.29 | Up $0.00 | $138.29 | $138.29 | 200 |
| 11:16 AM | $138.29 | Up $0.08 | $138.29 | $138.21 | 600 |
| 11:15 AM | $138.21 | Down $ -0.19 | $138.38 | $138.08 | 2,500 |
| 11:14 AM | $138.40 | Down $ -0.40 | $138.68 | $138.35 | 3,300 |
| 11:13 AM | $138.80 | Up $0.01 | $138.80 | $138.68 | 1,000 |
| 11:12 AM | $138.79 | Up $0.02 | $138.80 | $138.69 | 300 |
| 11:11 AM | $138.77 | Up $0.00 | $138.77 | $138.77 | 1,000 |
| 11:10 AM | $138.77 | Down $ -0.13 | $139.04 | $138.72 | 1,600 |
| 11:09 AM | $138.90 | Up $0.02 | $139.00 | $138.83 | 2,000 |
| 11:08 AM | $138.88 | Up $0.00 | $138.94 | $138.57 | 1,400 |
| 11:07 AM | $138.88 | Down $ -0.05 | $138.93 | $138.74 | 3,300 |
| 11:06 AM | $138.93 | Up $0.15 | $138.93 | $138.86 | 4,000 |
| 11:05 AM | $138.78 | Up $0.71 | $138.78 | $138.16 | 4,900 |
| 11:04 AM | $138.07 | Up $0.06 | $138.07 | $137.93 | 1,600 |
| 11:03 AM | $138.01 | Down $ -0.18 | $138.22 | $138.00 | 2,900 |
| 11:02 AM | $138.19 | Down $ -0.31 | $138.49 | $138.19 | 2,000 |
| 11:01 AM | $138.50 | Down $ -0.22 | $138.75 | $138.50 | 4,700 |
| 11:00 AM | $138.72 | Up $0.03 | $138.80 | $138.72 | 200 |
| 10:59 AM | $138.69 | Down $ -0.20 | $138.91 | $138.69 | 400 |
| 10:58 AM | $138.89 | Up $0.24 | $138.89 | $138.71 | 1,700 |
| 10:57 AM | $138.65 | Up $0.03 | $138.65 | $138.65 | 100 |
| 10:56 AM | $138.62 | Down $ -0.19 | $138.80 | $138.62 | 1,800 |
| 10:55 AM | $138.80 | Down $ -0.13 | $139.00 | $138.72 | 1,800 |
| 10:54 AM | $138.93 | Down $ -0.25 | $139.20 | $138.85 | 1,200 |
| 10:53 AM | $139.18 | Down $ -0.23 | $139.40 | $139.10 | 2,000 |
| 10:52 AM | $139.41 | Down $ -0.05 | $139.43 | $139.27 | 1,200 |
| 10:51 AM | $139.46 | Up $0.32 | $139.46 | $139.06 | 2,500 |
| 10:50 AM | $139.14 | Up $0.14 | $139.18 | $138.95 | 2,000 |
| 10:49 AM | $139.00 | Up $0.13 | $139.00 | $138.94 | 900 |
| 10:48 AM | $138.87 | Down $ -0.13 | $139.15 | $138.87 | 3,900 |
| 10:47 AM | $139.00 | Up $0.08 | $139.00 | $138.72 | 2,500 |
| 10:46 AM | $138.92 | Down $ -0.08 | $138.92 | $138.78 | 2,200 |
| 10:45 AM | $139.00 | Up $0.24 | $139.00 | $138.67 | 14,200 |
| 10:44 AM | $138.76 | Down $ -0.05 | $138.85 | $138.76 | 600 |
| 10:43 AM | $138.81 | Down $ -0.18 | $138.88 | $138.70 | 5,900 |
| 10:42 AM | $138.99 | Up $0.29 | $138.99 | $138.75 | 5,900 |
| 10:41 AM | $138.70 | Down $ -0.02 | $138.91 | $138.70 | 3,600 |
| 10:40 AM | $138.72 | Up $0.49 | $138.72 | $138.47 | 3,400 |
| 10:39 AM | $138.23 | Up $0.32 | $138.23 | $137.92 | 4,900 |
| 10:38 AM | $137.91 | Up $1.02 | $138.01 | $136.89 | 2,800 |
| 10:37 AM | $136.89 | Down $ -0.14 | $137.30 | $136.84 | 2,800 |
| 10:36 AM | $137.03 | Down $ -0.54 | $137.60 | $137.00 | 2,600 |
| 10:35 AM | $137.57 | Up $0.25 | $137.57 | $137.33 | 2,200 |
| 10:34 AM | $137.33 | Down $ -0.18 | $137.53 | $137.33 | 3,000 |
| 10:33 AM | $137.50 | Down $ -0.26 | $137.95 | $137.50 | 2,900 |
| 10:32 AM | $137.77 | Up $0.25 | $137.84 | $137.62 | 1,700 |
| 10:31 AM | $137.51 | Down $ -0.10 | $137.55 | $137.51 | 200 |
| 10:30 AM | $137.61 | Down $ -0.27 | $138.03 | $137.45 | 1,900 |
| 10:29 AM | $137.88 | Up $0.02 | $137.88 | $137.67 | 1,200 |
| 10:28 AM | $137.86 | Down $ -0.03 | $137.86 | $137.77 | 700 |
| 10:27 AM | $137.89 | Down $ -0.14 | $137.89 | $137.39 | 5,100 |
| 10:26 AM | $138.03 | Down $ -0.04 | $138.03 | $137.68 | 900 |
| 10:25 AM | $138.07 | Up $0.00 | $138.07 | $137.98 | 300 |
| 10:24 AM | $138.07 | Down $ -0.20 | $138.52 | $137.95 | 1,500 |
| 10:23 AM | $138.27 | Up $0.28 | $138.32 | $137.99 | 5,500 |
| 10:22 AM | $137.99 | Down $ -0.65 | $138.76 | $137.99 | 4,300 |
| 10:21 AM | $138.64 | Down $ -0.28 | $139.12 | $138.64 | 3,100 |
| 10:20 AM | $138.92 | Up $0.10 | $138.92 | $138.79 | 300 |
| 10:19 AM | $138.82 | Up $0.12 | $139.03 | $138.77 | 3,700 |
| 10:18 AM | $138.70 | Down $ -0.60 | $139.23 | $138.63 | 7,000 |
| 10:17 AM | $139.30 | Up $0.85 | $139.68 | $138.45 | 11,800 |
| 10:16 AM | $138.45 | Down $ -0.21 | $138.75 | $138.45 | 4,200 |
| 10:15 AM | $138.66 | Down $ -0.09 | $138.84 | $138.55 | 4,200 |
| 10:14 AM | $138.75 | Up $0.42 | $138.78 | $137.89 | 8,000 |
| 10:13 AM | $138.33 | Up $0.08 | $138.47 | $138.25 | 4,500 |
| 10:12 AM | $138.26 | Down $ -0.05 | $138.31 | $138.26 | 600 |
| 10:11 AM | $138.30 | Down $ -0.04 | $138.63 | $138.19 | 4,400 |
| 10:10 AM | $138.34 | Down $ -0.10 | $138.68 | $138.27 | 7,000 |
| 10:09 AM | $138.44 | Down $ -0.32 | $138.60 | $138.17 | 2,700 |
| 10:08 AM | $138.77 | Down $ -0.90 | $139.47 | $138.77 | 1,900 |
| 10:07 AM | $139.66 | Up $0.39 | $139.66 | $139.07 | 2,500 |
| 10:06 AM | $139.27 | Down $ -0.17 | $139.64 | $139.07 | 5,500 |
| 10:05 AM | $139.44 | Up $0.07 | $139.60 | $139.10 | 3,100 |
| 10:04 AM | $139.37 | Up $1.24 | $139.37 | $137.94 | 5,400 |
| 10:03 AM | $138.13 | Down $ -0.13 | $138.13 | $137.71 | 4,700 |
| 10:02 AM | $138.26 | Down $ -0.13 | $138.53 | $138.26 | 1,200 |
| 10:01 AM | $138.39 | Down $ -0.28 | $138.39 | $138.39 | 200 |
| 10:00 AM | $138.67 | Down $ -0.10 | $139.17 | $138.60 | 3,000 |
| 09:59 AM | $138.77 | Up $0.60 | $138.77 | $138.20 | 1,200 |
| 09:58 AM | $138.17 | Down $ -0.09 | $138.78 | $137.91 | 3,200 |
| 09:57 AM | $138.26 | Down $ -0.01 | $138.52 | $138.26 | 700 |
| 09:56 AM | $138.27 | Up $0.36 | $138.50 | $137.67 | 2,200 |
| 09:55 AM | $137.91 | Down $ -0.52 | $138.17 | $137.78 | 1,600 |
| 09:54 AM | $138.43 | Down $ -0.11 | $138.75 | $138.43 | 2,800 |
| 09:53 AM | $138.54 | Up $1.54 | $138.54 | $136.73 | 4,100 |
| 09:52 AM | $137.00 | Up $0.01 | $137.08 | $136.78 | 2,500 |
| 09:51 AM | $136.99 | Up $0.23 | $137.02 | $136.89 | 1,200 |
| 09:50 AM | $136.76 | Down $ -0.64 | $137.40 | $136.75 | 5,100 |
| 09:49 AM | $137.40 | Down $ -1.10 | $138.36 | $137.40 | 3,700 |
| 09:48 AM | $138.51 | Down $ -0.41 | $138.95 | $138.43 | 1,400 |
| 09:47 AM | $138.91 | Up $0.53 | $139.09 | $138.38 | 2,800 |
| 09:46 AM | $138.38 | Down $ -0.03 | $139.00 | $138.13 | 2,300 |
| 09:45 AM | $138.41 | Up $0.68 | $138.47 | $137.94 | 1,600 |
| 09:44 AM | $137.73 | Up $0.25 | $138.25 | $137.57 | 2,900 |
| 09:43 AM | $137.48 | Down $ -0.28 | $137.85 | $137.12 | 5,000 |
| 09:42 AM | $137.76 | Down $ -0.70 | $138.00 | $137.38 | 2,100 |
| 09:41 AM | $138.46 | Down $ -1.00 | $139.66 | $138.46 | 3,900 |
| 09:40 AM | $139.46 | Down $ -0.16 | $139.88 | $139.24 | 2,100 |
| 09:39 AM | $139.62 | Down $ -0.01 | $139.62 | $139.53 | 500 |
| 09:38 AM | $139.63 | Down $ -1.77 | $141.11 | $139.40 | 3,700 |
| 09:37 AM | $141.40 | Down $ -0.40 | $141.58 | $141.30 | 1,100 |
| 09:36 AM | $141.80 | Up $0.01 | $141.97 | $141.25 | 1,900 |
| 09:35 AM | $141.80 | Down $ -0.57 | $141.80 | $141.80 | 100 |
| 09:34 AM | $142.36 | Up $0.12 | $142.46 | $141.63 | 1,400 |
| 09:33 AM | $142.24 | Up $2.03 | $142.24 | $140.50 | 1,700 |
| 09:32 AM | $140.21 | Down $ -1.79 | $141.00 | $140.21 | 1,400 |
| 09:31 AM | $142.00 | Down $ -0.50 | $142.00 | $141.05 | 3,300 |
| 09:30 AM | $142.50 | Down $ -1.28 | $143.39 | $142.35 | 7,400 |
| Previous close | $143.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $134.80 | $136.55 | $138.08 | $131.87 | 482,600 |
| 20-02-2025 | $143.78 | $153.12 | $153.45 | $142.90 | 607,400 |
| 19-02-2025 | $181.51 | $182.04 | $182.87 | $181.39 | 128,300 |
| 18-02-2025 | $180.87 | $184.24 | $184.42 | $180.44 | 264,600 |
| 14-02-2025 | $182.50 | $184.66 | $184.69 | $182.26 | 83,800 |
| 13-02-2025 | $183.65 | $185.00 | $185.34 | $183.60 | 48,300 |
| 12-02-2025 | $185.55 | $187.33 | $187.75 | $185.38 | 94,500 |
| 11-02-2025 | $185.70 | $184.07 | $186.12 | $183.49 | 76,600 |
| 10-02-2025 | $185.62 | $185.63 | $186.02 | $184.96 | 60,800 |
| 07-02-2025 | $184.68 | $185.14 | $186.63 | $184.27 | 82,600 |
| 06-02-2025 | $186.46 | $186.62 | $186.84 | $185.23 | 66,800 |
| 05-02-2025 | $186.96 | $186.67 | $187.72 | $186.33 | 71,700 |
| 04-02-2025 | $185.92 | $187.88 | $188.11 | $185.82 | 81,400 |
| 03-02-2025 | $184.96 | $187.23 | $187.71 | $184.82 | 88,100 |
| 31-01-2025 | $191.54 | $194.31 | $194.79 | $190.73 | 143,200 |
| 30-01-2025 | $199.49 | $197.47 | $200.39 | $197.20 | 88,300 |
| 29-01-2025 | $199.24 | $199.74 | $200.63 | $198.71 | 44,500 |
| 28-01-2025 | $198.68 | $199.31 | $200.11 | $197.95 | 62,800 |
| 27-01-2025 | $201.46 | $201.01 | $201.92 | $199.97 | 69,300 |
| 24-01-2025 | $194.29 | $192.74 | $194.90 | $192.27 | 97,000 |
| 23-01-2025 | $194.50 | $194.15 | $195.47 | $193.85 | 105,000 |
| 22-01-2025 | $194.03 | $194.76 | $195.24 | $193.97 | 79,000 |
| 21-01-2025 | $194.06 | $194.61 | $195.39 | $194.00 | 55,200 |
| 20-01-2025 | $194.02 | $194.40 | $195.16 | $193.84 | 28,500 |
| 17-01-2025 | $194.23 | $194.74 | $195.99 | $194.20 | 62,600 |
| 16-01-2025 | $195.00 | $195.24 | $195.61 | $194.02 | 55,500 |
| 15-01-2025 | $194.67 | $195.23 | $195.34 | $193.73 | 62,600 |
| 14-01-2025 | $194.44 | $191.01 | $194.50 | $190.85 | 122,800 |
| 13-01-2025 | $191.91 | $190.52 | $192.14 | $189.86 | 133,200 |
| 10-01-2025 | $192.58 | $192.37 | $193.87 | $192.09 | 105,200 |
Graphs are not available, please refer to the detailed table