Quotes and Market Data
Find a quote
TERRAVEST INDUSTRIES INC
107.54 Down -0.18 (-0.17 %)
Delayed : 2025/03/13 15:10:31
- Previous close $107.72
- Opening $107.81
- Price Ask $107.53
- Price Bid $107.53
- Size Bid 1
- Size Ask 4
- Today High $108.48
- Today Low $106.72
- 52 Weeks High $139.59
- 52 Weeks Low $52.15
- Volume 45,995
Fundamentals
- P/E Ratio : 28.57
- Earnings/Share : 2.32
- Dividends/Share : $0.18
- Current Div. Yield : 0.65
- Market Cap (M) : 2,100.69
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:09 PM | $107.54 | Down $ -0.16 | $107.54 | $107.54 | 200 |
| 03:08 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 800 |
| 03:05 PM | $107.70 | Down $ -0.47 | $107.70 | $107.70 | 200 |
| 03:05 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 0 |
| 03:05 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 0 |
| 02:44 PM | $108.17 | Down $ -0.02 | $108.17 | $108.06 | 300 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:44 PM | $108.17 | Up $0.00 | $108.17 | $108.06 | 0 |
| 02:43 PM | $108.19 | Down $ -0.21 | $108.26 | $108.19 | 900 |
| 02:37 PM | $108.40 | Up $0.01 | $108.48 | $108.40 | 300 |
| 02:37 PM | $108.40 | Up $0.00 | $108.48 | $108.40 | 0 |
| 02:37 PM | $108.40 | Up $0.00 | $108.48 | $108.40 | 0 |
| 02:37 PM | $108.40 | Up $0.00 | $108.48 | $108.40 | 0 |
| 02:37 PM | $108.40 | Up $0.00 | $108.48 | $108.40 | 0 |
| 02:37 PM | $108.40 | Up $0.00 | $108.48 | $108.40 | 0 |
| 02:36 PM | $108.40 | Down $ -0.06 | $108.40 | $108.40 | 100 |
| 02:33 PM | $108.45 | Up $0.08 | $108.45 | $108.39 | 200 |
| 02:33 PM | $108.45 | Up $0.00 | $108.45 | $108.39 | 0 |
| 02:33 PM | $108.45 | Up $0.00 | $108.45 | $108.39 | 0 |
| 02:30 PM | $108.38 | Down $0.00 | $108.38 | $108.38 | 100 |
| 02:30 PM | $108.38 | Up $0.00 | $108.38 | $108.38 | 0 |
| 02:30 PM | $108.38 | Up $0.00 | $108.38 | $108.38 | 0 |
| 02:25 PM | $108.38 | Up $0.31 | $108.38 | $108.17 | 600 |
| 02:25 PM | $108.38 | Up $0.00 | $108.38 | $108.17 | 0 |
| 02:25 PM | $108.38 | Up $0.00 | $108.38 | $108.17 | 0 |
| 02:25 PM | $108.38 | Up $0.00 | $108.38 | $108.17 | 0 |
| 02:25 PM | $108.38 | Up $0.00 | $108.38 | $108.17 | 0 |
| 02:18 PM | $108.07 | Down $ -0.14 | $108.07 | $108.07 | 200 |
| 02:18 PM | $108.07 | Up $0.00 | $108.07 | $108.07 | 0 |
| 02:18 PM | $108.07 | Up $0.00 | $108.07 | $108.07 | 0 |
| 02:18 PM | $108.07 | Up $0.00 | $108.07 | $108.07 | 0 |
| 02:18 PM | $108.07 | Up $0.00 | $108.07 | $108.07 | 0 |
| 02:18 PM | $108.07 | Up $0.00 | $108.07 | $108.07 | 0 |
| 02:18 PM | $108.07 | Up $0.00 | $108.07 | $108.07 | 0 |
| 02:15 PM | $108.21 | Up $0.08 | $108.21 | $108.21 | 100 |
| 02:15 PM | $108.21 | Up $0.00 | $108.21 | $108.21 | 0 |
| 02:15 PM | $108.21 | Up $0.00 | $108.21 | $108.21 | 0 |
| 02:13 PM | $108.13 | Up $0.08 | $108.13 | $108.13 | 100 |
| 02:13 PM | $108.13 | Up $0.00 | $108.13 | $108.13 | 0 |
| 02:11 PM | $108.05 | Down $ -0.06 | $108.18 | $108.05 | 400 |
| 02:11 PM | $108.05 | Up $0.00 | $108.18 | $108.05 | 0 |
| 02:10 PM | $108.11 | Up $0.21 | $108.11 | $107.94 | 700 |
| 02:08 PM | $107.90 | Up $0.15 | $107.90 | $107.90 | 300 |
| 02:08 PM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 02:07 PM | $107.76 | Up $0.07 | $107.85 | $107.76 | 300 |
| 02:02 PM | $107.68 | Up $0.13 | $107.68 | $107.68 | 100 |
| 02:02 PM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 02:02 PM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 02:02 PM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 02:02 PM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 02:01 PM | $107.55 | Up $0.02 | $107.55 | $107.53 | 400 |
| 02:00 PM | $107.53 | Up $0.18 | $107.53 | $107.49 | 700 |
| 01:57 PM | $107.35 | Up $0.01 | $107.35 | $107.35 | 400 |
| 01:57 PM | $107.35 | Up $0.00 | $107.35 | $107.35 | 0 |
| 01:57 PM | $107.35 | Up $0.00 | $107.35 | $107.35 | 0 |
| 01:52 PM | $107.34 | Down $ -0.09 | $107.34 | $107.34 | 200 |
| 01:52 PM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 01:52 PM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 01:52 PM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 01:52 PM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 01:51 PM | $107.43 | Down $ -0.06 | $107.47 | $107.43 | 1,300 |
| 01:37 PM | $107.49 | Down $ -0.05 | $107.49 | $107.41 | 1,500 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:37 PM | $107.49 | Up $0.00 | $107.49 | $107.41 | 0 |
| 01:33 PM | $107.54 | Up $0.10 | $107.54 | $107.27 | 700 |
| 01:33 PM | $107.54 | Up $0.00 | $107.54 | $107.27 | 0 |
| 01:33 PM | $107.54 | Up $0.00 | $107.54 | $107.27 | 0 |
| 01:33 PM | $107.54 | Up $0.00 | $107.54 | $107.27 | 0 |
| 01:18 PM | $107.44 | Down $ -0.24 | $107.44 | $107.44 | 100 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:18 PM | $107.44 | Up $0.00 | $107.44 | $107.44 | 0 |
| 01:12 PM | $107.68 | Up $0.11 | $107.68 | $107.48 | 300 |
| 01:12 PM | $107.68 | Up $0.00 | $107.68 | $107.48 | 0 |
| 01:12 PM | $107.68 | Up $0.00 | $107.68 | $107.48 | 0 |
| 01:12 PM | $107.68 | Up $0.00 | $107.68 | $107.48 | 0 |
| 01:12 PM | $107.68 | Up $0.00 | $107.68 | $107.48 | 0 |
| 01:12 PM | $107.68 | Up $0.00 | $107.68 | $107.48 | 0 |
| 01:05 PM | $107.57 | Up $0.10 | $107.57 | $107.57 | 300 |
| 01:05 PM | $107.57 | Up $0.00 | $107.57 | $107.57 | 0 |
| 01:05 PM | $107.57 | Up $0.00 | $107.57 | $107.57 | 0 |
| 01:05 PM | $107.57 | Up $0.00 | $107.57 | $107.57 | 0 |
| 01:05 PM | $107.57 | Up $0.00 | $107.57 | $107.57 | 0 |
| 01:05 PM | $107.57 | Up $0.00 | $107.57 | $107.57 | 0 |
| 01:05 PM | $107.57 | Up $0.00 | $107.57 | $107.57 | 0 |
| 01:03 PM | $107.47 | Up $0.09 | $107.47 | $107.44 | 300 |
| 01:03 PM | $107.47 | Up $0.00 | $107.47 | $107.44 | 0 |
| 12:51 PM | $107.38 | Down $ -0.13 | $107.50 | $107.38 | 3,500 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:51 PM | $107.38 | Up $0.00 | $107.50 | $107.38 | 0 |
| 12:50 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 200 |
| 12:49 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 700 |
| 12:48 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 1,400 |
| 12:47 PM | $107.50 | Down $ -0.01 | $107.50 | $107.50 | 300 |
| 12:46 PM | $107.51 | Down $ -0.20 | $107.54 | $107.51 | 500 |
| 12:44 PM | $107.71 | Down $ -0.04 | $107.71 | $107.71 | 300 |
| 12:44 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 12:41 PM | $107.75 | Down $ -0.03 | $107.75 | $107.75 | 100 |
| 12:41 PM | $107.75 | Up $0.00 | $107.75 | $107.75 | 0 |
| 12:41 PM | $107.75 | Up $0.00 | $107.75 | $107.75 | 0 |
| 12:20 PM | $107.78 | Up $0.15 | $107.78 | $107.78 | 100 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:20 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 12:19 PM | $107.63 | Up $0.11 | $107.75 | $107.50 | 600 |
| 12:17 PM | $107.52 | Down $ -0.21 | $107.71 | $107.52 | 200 |
| 12:17 PM | $107.52 | Up $0.00 | $107.71 | $107.52 | 0 |
| 12:14 PM | $107.73 | Down $ -0.08 | $107.73 | $107.73 | 100 |
| 12:14 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 0 |
| 12:14 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 0 |
| 12:12 PM | $107.81 | Up $0.00 | $107.81 | $107.80 | 200 |
| 12:12 PM | $107.81 | Up $0.00 | $107.81 | $107.80 | 0 |
| 12:11 PM | $107.81 | Down $ -0.15 | $107.81 | $107.81 | 100 |
| 12:08 PM | $107.96 | Up $0.25 | $107.96 | $107.71 | 300 |
| 12:08 PM | $107.96 | Up $0.00 | $107.96 | $107.71 | 0 |
| 12:08 PM | $107.96 | Up $0.00 | $107.96 | $107.71 | 0 |
| 11:56 AM | $107.71 | Down $ -0.19 | $107.71 | $107.71 | 200 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:56 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:46 AM | $107.90 | Down $ -0.14 | $107.90 | $107.90 | 200 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:46 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:42 AM | $108.04 | Up $0.14 | $108.04 | $108.04 | 100 |
| 11:42 AM | $108.04 | Up $0.00 | $108.04 | $108.04 | 0 |
| 11:42 AM | $108.04 | Up $0.00 | $108.04 | $108.04 | 0 |
| 11:42 AM | $108.04 | Up $0.00 | $108.04 | $108.04 | 0 |
| 11:40 AM | $107.90 | Up $0.03 | $107.90 | $107.90 | 100 |
| 11:40 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:32 AM | $107.88 | Down $0.00 | $107.88 | $107.88 | 100 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:32 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:30 AM | $107.88 | Down $ -0.06 | $107.88 | $107.88 | 100 |
| 11:30 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:28 AM | $107.94 | Up $0.39 | $107.94 | $107.72 | 400 |
| 11:28 AM | $107.94 | Up $0.00 | $107.94 | $107.72 | 0 |
| 11:21 AM | $107.55 | Up $0.14 | $107.55 | $107.55 | 300 |
| 11:21 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:21 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:21 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:21 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:21 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:21 AM | $107.55 | Up $0.00 | $107.55 | $107.55 | 0 |
| 11:18 AM | $107.41 | Up $0.11 | $107.42 | $107.25 | 1,100 |
| 11:18 AM | $107.41 | Up $0.00 | $107.42 | $107.25 | 0 |
| 11:18 AM | $107.41 | Up $0.00 | $107.42 | $107.25 | 0 |
| 11:16 AM | $107.30 | Down $ -0.20 | $107.50 | $107.30 | 2,400 |
| 11:16 AM | $107.30 | Up $0.00 | $107.50 | $107.30 | 0 |
| 11:15 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 100 |
| 11:14 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 200 |
| 11:12 AM | $107.50 | Down $ -0.11 | $107.50 | $107.50 | 100 |
| 11:12 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 11:07 AM | $107.62 | Down $ -0.07 | $107.62 | $107.50 | 300 |
| 11:07 AM | $107.62 | Up $0.00 | $107.62 | $107.50 | 0 |
| 11:07 AM | $107.62 | Up $0.00 | $107.62 | $107.50 | 0 |
| 11:07 AM | $107.62 | Up $0.00 | $107.62 | $107.50 | 0 |
| 11:07 AM | $107.62 | Up $0.00 | $107.62 | $107.50 | 0 |
| 11:00 AM | $107.68 | Up $0.18 | $107.68 | $107.68 | 300 |
| 11:00 AM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 11:00 AM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 11:00 AM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 11:00 AM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 11:00 AM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 11:00 AM | $107.68 | Up $0.00 | $107.68 | $107.68 | 0 |
| 10:57 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 800 |
| 10:57 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 10:57 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 10:56 AM | $107.50 | Down $ -0.01 | $107.50 | $107.50 | 400 |
| 10:55 AM | $107.51 | Down $ -0.07 | $107.54 | $107.51 | 500 |
| 10:54 AM | $107.58 | Down $ -0.21 | $107.87 | $107.58 | 200 |
| 10:53 AM | $107.79 | Up $0.09 | $107.84 | $107.73 | 400 |
| 10:51 AM | $107.70 | Up $0.20 | $107.88 | $107.70 | 600 |
| 10:51 AM | $107.70 | Up $0.00 | $107.88 | $107.70 | 0 |
| 10:42 AM | $107.50 | Down $ -0.04 | $107.51 | $107.50 | 3,100 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:42 AM | $107.50 | Up $0.00 | $107.51 | $107.50 | 0 |
| 10:36 AM | $107.54 | Down $ -0.13 | $107.54 | $107.54 | 300 |
| 10:36 AM | $107.54 | Up $0.00 | $107.54 | $107.54 | 0 |
| 10:36 AM | $107.54 | Up $0.00 | $107.54 | $107.54 | 0 |
| 10:36 AM | $107.54 | Up $0.00 | $107.54 | $107.54 | 0 |
| 10:36 AM | $107.54 | Up $0.00 | $107.54 | $107.54 | 0 |
| 10:36 AM | $107.54 | Up $0.00 | $107.54 | $107.54 | 0 |
| 10:30 AM | $107.67 | Up $0.04 | $107.67 | $107.67 | 100 |
| 10:30 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 10:30 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 10:30 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 10:30 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 10:30 AM | $107.67 | Up $0.00 | $107.67 | $107.67 | 0 |
| 10:29 AM | $107.63 | Down $ -0.18 | $107.63 | $107.63 | 100 |
| 10:27 AM | $107.81 | Down $ -0.06 | $107.81 | $107.81 | 100 |
| 10:27 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 10:26 AM | $107.87 | Down $ -0.07 | $107.87 | $107.87 | 100 |
| 10:25 AM | $107.94 | Down $ -0.24 | $107.96 | $107.94 | 200 |
| 10:24 AM | $108.18 | Up $0.30 | $108.18 | $107.92 | 700 |
| 10:20 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 100 |
| 10:20 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 10:20 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 10:20 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 10:19 AM | $107.88 | Up $0.12 | $107.88 | $107.76 | 400 |
| 10:15 AM | $107.76 | Up $0.26 | $107.76 | $107.63 | 400 |
| 10:15 AM | $107.76 | Up $0.00 | $107.76 | $107.63 | 0 |
| 10:15 AM | $107.76 | Up $0.00 | $107.76 | $107.63 | 0 |
| 10:15 AM | $107.76 | Up $0.00 | $107.76 | $107.63 | 0 |
| 10:14 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 500 |
| 10:12 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 600 |
| 10:12 AM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 10:11 AM | $107.50 | Down $ -0.42 | $107.82 | $107.50 | 2,600 |
| 10:10 AM | $107.92 | Up $0.26 | $107.92 | $107.92 | 100 |
| 10:06 AM | $107.66 | Up $0.34 | $107.66 | $107.50 | 1,200 |
| 10:06 AM | $107.66 | Up $0.00 | $107.66 | $107.50 | 0 |
| 10:06 AM | $107.66 | Up $0.00 | $107.66 | $107.50 | 0 |
| 10:06 AM | $107.66 | Up $0.00 | $107.66 | $107.50 | 0 |
| 10:05 AM | $107.32 | Down $ -0.01 | $107.32 | $107.32 | 100 |
| 10:03 AM | $107.33 | Up $0.17 | $107.50 | $107.33 | 200 |
| 10:03 AM | $107.33 | Up $0.00 | $107.50 | $107.33 | 0 |
| 10:00 AM | $107.16 | Up $0.00 | $107.25 | $107.16 | 200 |
| 10:00 AM | $107.16 | Up $0.00 | $107.25 | $107.16 | 0 |
| 10:00 AM | $107.16 | Up $0.00 | $107.25 | $107.16 | 0 |
| 09:59 AM | $107.16 | Up $0.10 | $107.16 | $107.16 | 100 |
| 09:54 AM | $107.06 | Down $ -0.18 | $107.07 | $107.06 | 300 |
| 09:54 AM | $107.06 | Up $0.00 | $107.07 | $107.06 | 0 |
| 09:54 AM | $107.06 | Up $0.00 | $107.07 | $107.06 | 0 |
| 09:54 AM | $107.06 | Up $0.00 | $107.07 | $107.06 | 0 |
| 09:54 AM | $107.06 | Up $0.00 | $107.07 | $107.06 | 0 |
| 09:53 AM | $107.24 | Up $0.50 | $107.24 | $106.72 | 1,200 |
| 09:50 AM | $106.74 | Down $ -0.17 | $106.74 | $106.74 | 100 |
| 09:50 AM | $106.74 | Up $0.00 | $106.74 | $106.74 | 0 |
| 09:50 AM | $106.74 | Up $0.00 | $106.74 | $106.74 | 0 |
| 09:49 AM | $106.91 | Down $ -0.21 | $106.91 | $106.91 | 100 |
| 09:46 AM | $107.12 | Up $0.23 | $107.12 | $107.06 | 200 |
| 09:46 AM | $107.12 | Up $0.00 | $107.12 | $107.06 | 0 |
| 09:46 AM | $107.12 | Up $0.00 | $107.12 | $107.06 | 0 |
| 09:44 AM | $106.89 | Down $ -0.67 | $107.34 | $106.89 | 300 |
| 09:44 AM | $106.89 | Up $0.00 | $107.34 | $106.89 | 0 |
| 09:43 AM | $107.56 | Down $ -0.19 | $107.75 | $107.56 | 400 |
| 09:41 AM | $107.75 | Up $0.24 | $107.89 | $107.59 | 600 |
| 09:41 AM | $107.75 | Up $0.00 | $107.89 | $107.59 | 0 |
| 09:40 AM | $107.51 | Down $ -0.35 | $108.23 | $107.51 | 1,100 |
| 09:37 AM | $107.86 | Up $0.05 | $107.86 | $107.84 | 300 |
| 09:37 AM | $107.86 | Up $0.00 | $107.86 | $107.84 | 0 |
| 09:37 AM | $107.86 | Up $0.00 | $107.86 | $107.84 | 0 |
| 09:30 AM | $107.81 | Up $0.09 | $107.81 | $107.81 | 100 |
| 09:30 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 09:30 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 09:30 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 09:30 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 09:30 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 09:30 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| Previous close | $107.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-03-2025 | $107.72 | $108.84 | $110.15 | $107.63 | 38,200 |
| 11-03-2025 | $108.84 | $108.97 | $109.27 | $107.60 | 41,600 |
| 10-03-2025 | $108.72 | $106.89 | $108.88 | $106.36 | 47,400 |
| 07-03-2025 | $109.49 | $107.48 | $110.83 | $106.44 | 100,600 |
| 06-03-2025 | $105.61 | $105.25 | $106.19 | $103.22 | 112,200 |
| 05-03-2025 | $106.30 | $104.02 | $106.86 | $103.26 | 53,700 |
| 04-03-2025 | $102.83 | $104.11 | $105.08 | $102.64 | 99,700 |
| 03-03-2025 | $107.77 | $110.86 | $111.23 | $106.63 | 54,500 |
| 28-02-2025 | $113.11 | $114.92 | $115.34 | $110.95 | 412,400 |
| 27-02-2025 | $117.69 | $121.38 | $122.87 | $117.51 | 85,100 |
| 26-02-2025 | $121.41 | $124.44 | $124.52 | $121.29 | 34,000 |
| 25-02-2025 | $119.34 | $119.02 | $120.36 | $118.17 | 41,200 |
| 24-02-2025 | $116.93 | $115.98 | $117.67 | $115.98 | 46,800 |
| 21-02-2025 | $117.13 | $117.26 | $118.15 | $116.58 | 51,600 |
| 20-02-2025 | $117.12 | $116.48 | $117.42 | $116.20 | 35,000 |
| 19-02-2025 | $118.31 | $119.11 | $119.51 | $117.76 | 48,100 |
| 18-02-2025 | $120.23 | $119.28 | $120.76 | $119.09 | 31,500 |
| 14-02-2025 | $119.25 | $119.20 | $119.97 | $118.80 | 71,300 |
| 13-02-2025 | $118.83 | $120.45 | $120.45 | $117.57 | 168,800 |
| 12-02-2025 | $120.90 | $120.50 | $122.00 | $119.03 | 249,100 |
| 11-02-2025 | $134.94 | $136.49 | $137.95 | $134.02 | 116,100 |
| 10-02-2025 | $134.53 | $136.38 | $137.00 | $133.37 | 69,100 |
| 07-02-2025 | $133.57 | $129.99 | $135.17 | $129.85 | 80,700 |
| 06-02-2025 | $129.02 | $128.74 | $130.08 | $128.50 | 26,400 |
| 05-02-2025 | $128.67 | $128.36 | $129.00 | $126.88 | 60,600 |
| 04-02-2025 | $130.32 | $130.06 | $130.75 | $129.58 | 33,300 |
| 03-02-2025 | $130.00 | $131.83 | $132.14 | $129.58 | 45,200 |
| 31-01-2025 | $133.06 | $134.73 | $134.83 | $132.52 | 70,000 |
| 30-01-2025 | $136.01 | $134.53 | $136.36 | $134.50 | 38,100 |
| 29-01-2025 | $134.00 | $134.89 | $134.89 | $132.71 | 64,700 |
Graphs are not available, please refer to the detailed table