Find a quote
TFI INTERNATIONAL INC
188.44 Down -0.56 (-0.30 %)
Delayed : 2024/10/29 16:00:00
- Previous close $189.00
- Opening $189.00
- Today High $189.67
- Today Low $188.15
- Price Bid $187.00
- Price Ask $187.00
- 52 Weeks High $220.93
- 52 Weeks Low $149.78
- Size Bid 1
- Size Ask 1
- Volume 131,589
Fundamentals
- P/E Ratio : 24.77
- Earnings/Share : 1.40
- Dividends/Share : $0.45
- Current Div. Yield : 1.31
- Market Cap (M) : 15,995.99
- Shares Out (M) : 84.63
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $188.44 | Down $ -0.11 | $188.55 | $188.44 | 19,000 |
03:58 PM | $188.55 | Up $0.01 | $188.55 | $188.47 | 2,000 |
03:57 PM | $188.54 | Down $ -0.02 | $188.54 | $188.48 | 800 |
03:56 PM | $188.56 | Up $0.11 | $188.56 | $188.54 | 300 |
03:55 PM | $188.45 | Down $ -0.15 | $188.56 | $188.45 | 1,000 |
03:54 PM | $188.60 | Up $0.03 | $188.60 | $188.59 | 300 |
03:53 PM | $188.57 | Up $0.06 | $188.58 | $188.54 | 800 |
03:52 PM | $188.52 | Down $ -0.02 | $188.52 | $188.52 | 500 |
03:50 PM | $188.53 | Up $0.00 | $188.61 | $188.53 | 1,600 |
03:50 PM | $188.53 | Up $0.00 | $188.61 | $188.53 | 0 |
03:48 PM | $188.53 | Down $ -0.13 | $188.64 | $188.53 | 900 |
03:48 PM | $188.53 | Up $0.00 | $188.64 | $188.53 | 0 |
03:47 PM | $188.66 | Down $ -0.05 | $188.66 | $188.66 | 300 |
03:46 PM | $188.71 | Up $0.06 | $188.71 | $188.71 | 200 |
03:45 PM | $188.65 | Down $ -0.01 | $188.66 | $188.65 | 300 |
03:43 PM | $188.67 | Up $0.03 | $188.72 | $188.58 | 800 |
03:43 PM | $188.67 | Up $0.00 | $188.72 | $188.58 | 0 |
03:40 PM | $188.63 | Down $ -0.03 | $188.64 | $188.63 | 400 |
03:40 PM | $188.63 | Up $0.00 | $188.64 | $188.63 | 0 |
03:40 PM | $188.63 | Up $0.00 | $188.64 | $188.63 | 0 |
03:39 PM | $188.66 | Down $ -0.06 | $188.66 | $188.66 | 100 |
03:38 PM | $188.72 | Up $0.04 | $188.72 | $188.72 | 100 |
03:36 PM | $188.68 | Down $ -0.06 | $188.68 | $188.68 | 200 |
03:36 PM | $188.68 | Up $0.00 | $188.68 | $188.68 | 0 |
03:35 PM | $188.75 | Up $0.09 | $188.76 | $188.74 | 1,000 |
03:34 PM | $188.65 | Up $0.14 | $188.65 | $188.51 | 1,500 |
03:32 PM | $188.51 | Up $0.10 | $188.54 | $188.51 | 900 |
03:32 PM | $188.51 | Up $0.00 | $188.54 | $188.51 | 0 |
03:31 PM | $188.41 | Down $ -0.14 | $188.52 | $188.41 | 1,200 |
03:30 PM | $188.55 | Up $0.04 | $188.55 | $188.55 | 100 |
03:29 PM | $188.51 | Down $ -0.02 | $188.51 | $188.51 | 100 |
03:27 PM | $188.53 | Down $ -0.02 | $188.54 | $188.53 | 1,000 |
03:27 PM | $188.53 | Up $0.00 | $188.54 | $188.53 | 0 |
03:26 PM | $188.55 | Up $0.04 | $188.55 | $188.55 | 900 |
03:25 PM | $188.51 | Down $ -0.02 | $188.51 | $188.51 | 100 |
03:24 PM | $188.53 | Up $0.01 | $188.53 | $188.53 | 200 |
03:21 PM | $188.52 | Up $0.01 | $188.52 | $188.51 | 1,500 |
03:21 PM | $188.52 | Up $0.00 | $188.52 | $188.51 | 0 |
03:21 PM | $188.52 | Up $0.00 | $188.52 | $188.51 | 0 |
03:19 PM | $188.51 | Up $0.01 | $188.51 | $188.49 | 200 |
03:19 PM | $188.51 | Up $0.00 | $188.51 | $188.49 | 0 |
03:18 PM | $188.50 | Up $0.06 | $188.50 | $188.49 | 400 |
03:17 PM | $188.44 | Down $ -0.06 | $188.55 | $188.44 | 800 |
03:14 PM | $188.50 | Up $0.11 | $188.50 | $188.43 | 1,000 |
03:14 PM | $188.50 | Up $0.00 | $188.50 | $188.43 | 0 |
03:14 PM | $188.50 | Up $0.00 | $188.50 | $188.43 | 0 |
03:11 PM | $188.39 | Down $ -0.12 | $188.43 | $188.39 | 600 |
03:11 PM | $188.39 | Up $0.00 | $188.43 | $188.39 | 0 |
03:11 PM | $188.39 | Up $0.00 | $188.43 | $188.39 | 0 |
03:10 PM | $188.51 | Up $0.09 | $188.52 | $188.51 | 500 |
03:09 PM | $188.42 | Down $ -0.07 | $188.42 | $188.42 | 100 |
03:08 PM | $188.49 | Up $0.21 | $188.49 | $188.39 | 1,100 |
03:07 PM | $188.28 | Down $ -0.03 | $188.29 | $188.28 | 200 |
03:06 PM | $188.31 | Down $ -0.07 | $188.39 | $188.31 | 200 |
03:05 PM | $188.38 | Up $0.01 | $188.38 | $188.38 | 100 |
03:04 PM | $188.37 | Up $0.02 | $188.38 | $188.37 | 200 |
03:03 PM | $188.35 | Down $ -0.11 | $188.42 | $188.35 | 800 |
03:01 PM | $188.46 | Down $ -0.16 | $188.46 | $188.46 | 300 |
03:01 PM | $188.46 | Up $0.00 | $188.46 | $188.46 | 0 |
02:59 PM | $188.62 | Up $0.02 | $188.62 | $188.56 | 300 |
02:59 PM | $188.62 | Up $0.00 | $188.62 | $188.56 | 0 |
02:57 PM | $188.60 | Up $0.01 | $188.60 | $188.60 | 100 |
02:57 PM | $188.60 | Up $0.00 | $188.60 | $188.60 | 0 |
02:56 PM | $188.59 | Up $0.02 | $188.65 | $188.56 | 500 |
02:54 PM | $188.57 | Up $0.09 | $188.57 | $188.55 | 400 |
02:54 PM | $188.57 | Up $0.00 | $188.57 | $188.55 | 0 |
02:53 PM | $188.48 | Up $0.10 | $188.48 | $188.48 | 100 |
02:52 PM | $188.38 | Down $ -0.13 | $188.45 | $188.38 | 400 |
02:51 PM | $188.51 | Up $0.17 | $188.51 | $188.51 | 200 |
02:45 PM | $188.34 | Down $ -0.13 | $188.50 | $188.34 | 600 |
02:45 PM | $188.34 | Up $0.00 | $188.50 | $188.34 | 0 |
02:45 PM | $188.34 | Up $0.00 | $188.50 | $188.34 | 0 |
02:45 PM | $188.34 | Up $0.00 | $188.50 | $188.34 | 0 |
02:45 PM | $188.34 | Up $0.00 | $188.50 | $188.34 | 0 |
02:45 PM | $188.34 | Up $0.00 | $188.50 | $188.34 | 0 |
02:43 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 100 |
02:43 PM | $188.47 | Up $0.00 | $188.47 | $188.47 | 0 |
02:42 PM | $188.47 | Down $ -0.07 | $188.47 | $188.47 | 100 |
02:41 PM | $188.54 | Down $ -0.01 | $188.54 | $188.54 | 300 |
02:37 PM | $188.55 | Up $0.01 | $188.55 | $188.46 | 200 |
02:37 PM | $188.55 | Up $0.00 | $188.55 | $188.46 | 0 |
02:37 PM | $188.55 | Up $0.00 | $188.55 | $188.46 | 0 |
02:37 PM | $188.55 | Up $0.00 | $188.55 | $188.46 | 0 |
02:36 PM | $188.54 | Down $ -0.08 | $188.66 | $188.54 | 900 |
02:35 PM | $188.62 | Up $0.04 | $188.62 | $188.62 | 200 |
02:33 PM | $188.58 | Up $0.08 | $188.58 | $188.45 | 1,100 |
02:33 PM | $188.58 | Up $0.00 | $188.58 | $188.45 | 0 |
02:30 PM | $188.50 | Down $ -0.09 | $188.51 | $188.43 | 900 |
02:30 PM | $188.50 | Up $0.00 | $188.51 | $188.43 | 0 |
02:30 PM | $188.50 | Up $0.00 | $188.51 | $188.43 | 0 |
02:29 PM | $188.59 | Up $0.18 | $188.59 | $188.48 | 800 |
02:26 PM | $188.41 | Up $0.12 | $188.41 | $188.37 | 400 |
02:26 PM | $188.41 | Up $0.00 | $188.41 | $188.37 | 0 |
02:26 PM | $188.41 | Up $0.00 | $188.41 | $188.37 | 0 |
02:22 PM | $188.29 | Down $ -0.06 | $188.33 | $188.25 | 600 |
02:22 PM | $188.29 | Up $0.00 | $188.33 | $188.25 | 0 |
02:22 PM | $188.29 | Up $0.00 | $188.33 | $188.25 | 0 |
02:22 PM | $188.29 | Up $0.00 | $188.33 | $188.25 | 0 |
02:20 PM | $188.35 | Down $ -0.25 | $188.35 | $188.35 | 100 |
02:20 PM | $188.35 | Up $0.00 | $188.35 | $188.35 | 0 |
02:18 PM | $188.60 | Down $ -0.04 | $188.72 | $188.60 | 3,500 |
02:18 PM | $188.60 | Up $0.00 | $188.72 | $188.60 | 0 |
02:17 PM | $188.64 | Down $ -0.15 | $188.70 | $188.64 | 700 |
02:15 PM | $188.79 | Down $ -0.09 | $188.79 | $188.79 | 300 |
02:15 PM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
02:14 PM | $188.88 | Up $0.06 | $188.89 | $188.77 | 1,500 |
02:11 PM | $188.82 | Down $ -0.25 | $188.82 | $188.82 | 100 |
02:11 PM | $188.82 | Up $0.00 | $188.82 | $188.82 | 0 |
02:11 PM | $188.82 | Up $0.00 | $188.82 | $188.82 | 0 |
02:10 PM | $189.07 | Down $ -0.13 | $189.17 | $189.07 | 700 |
02:08 PM | $189.20 | Up $0.03 | $189.21 | $189.14 | 800 |
02:08 PM | $189.20 | Up $0.00 | $189.21 | $189.14 | 0 |
02:06 PM | $189.17 | Down $ -0.50 | $189.48 | $189.17 | 1,200 |
02:06 PM | $189.17 | Up $0.00 | $189.48 | $189.17 | 0 |
02:05 PM | $189.67 | Up $0.27 | $189.67 | $189.67 | 100 |
02:01 PM | $189.40 | Up $0.24 | $189.40 | $189.36 | 200 |
02:01 PM | $189.40 | Up $0.00 | $189.40 | $189.36 | 0 |
02:01 PM | $189.40 | Up $0.00 | $189.40 | $189.36 | 0 |
02:01 PM | $189.40 | Up $0.00 | $189.40 | $189.36 | 0 |
01:57 PM | $189.16 | Up $0.12 | $189.16 | $189.16 | 100 |
01:57 PM | $189.16 | Up $0.00 | $189.16 | $189.16 | 0 |
01:57 PM | $189.16 | Up $0.00 | $189.16 | $189.16 | 0 |
01:57 PM | $189.16 | Up $0.00 | $189.16 | $189.16 | 0 |
01:56 PM | $189.04 | Up $0.16 | $189.04 | $189.00 | 400 |
01:54 PM | $188.88 | Down $ -0.02 | $188.88 | $188.82 | 800 |
01:54 PM | $188.88 | Up $0.00 | $188.88 | $188.82 | 0 |
01:53 PM | $188.90 | Up $0.06 | $188.90 | $188.90 | 100 |
01:49 PM | $188.84 | Up $0.05 | $188.84 | $188.84 | 100 |
01:49 PM | $188.84 | Up $0.00 | $188.84 | $188.84 | 0 |
01:49 PM | $188.84 | Up $0.00 | $188.84 | $188.84 | 0 |
01:49 PM | $188.84 | Up $0.00 | $188.84 | $188.84 | 0 |
01:47 PM | $188.79 | Up $0.10 | $188.79 | $188.79 | 100 |
01:47 PM | $188.79 | Up $0.00 | $188.79 | $188.79 | 0 |
01:45 PM | $188.69 | Up $0.15 | $188.69 | $188.69 | 100 |
01:45 PM | $188.69 | Up $0.00 | $188.69 | $188.69 | 0 |
01:43 PM | $188.54 | Up $0.01 | $188.54 | $188.54 | 200 |
01:43 PM | $188.54 | Up $0.00 | $188.54 | $188.54 | 0 |
01:41 PM | $188.53 | Down $ -0.12 | $188.53 | $188.53 | 100 |
01:41 PM | $188.53 | Up $0.00 | $188.53 | $188.53 | 0 |
01:40 PM | $188.65 | Down $ -0.05 | $188.65 | $188.65 | 100 |
01:37 PM | $188.70 | Up $0.16 | $188.70 | $188.69 | 300 |
01:37 PM | $188.70 | Up $0.00 | $188.70 | $188.69 | 0 |
01:37 PM | $188.70 | Up $0.00 | $188.70 | $188.69 | 0 |
01:35 PM | $188.54 | Up $0.09 | $188.54 | $188.48 | 500 |
01:35 PM | $188.54 | Up $0.00 | $188.54 | $188.48 | 0 |
01:31 PM | $188.45 | Up $0.04 | $188.45 | $188.15 | 900 |
01:31 PM | $188.45 | Up $0.00 | $188.45 | $188.15 | 0 |
01:31 PM | $188.45 | Up $0.00 | $188.45 | $188.15 | 0 |
01:31 PM | $188.45 | Up $0.00 | $188.45 | $188.15 | 0 |
01:29 PM | $188.41 | Down $ -0.03 | $188.41 | $188.41 | 100 |
01:29 PM | $188.41 | Up $0.00 | $188.41 | $188.41 | 0 |
01:27 PM | $188.44 | Up $0.03 | $188.44 | $188.40 | 500 |
01:27 PM | $188.44 | Up $0.00 | $188.44 | $188.40 | 0 |
01:25 PM | $188.41 | Up $0.11 | $188.60 | $188.37 | 1,400 |
01:25 PM | $188.41 | Up $0.00 | $188.60 | $188.37 | 0 |
01:24 PM | $188.30 | Down $ -0.14 | $188.30 | $188.30 | 100 |
01:20 PM | $188.44 | Up $0.03 | $188.44 | $188.44 | 100 |
01:20 PM | $188.44 | Up $0.00 | $188.44 | $188.44 | 0 |
01:20 PM | $188.44 | Up $0.00 | $188.44 | $188.44 | 0 |
01:20 PM | $188.44 | Up $0.00 | $188.44 | $188.44 | 0 |
01:19 PM | $188.41 | Up $0.00 | $188.41 | $188.40 | 300 |
01:17 PM | $188.41 | Down $ -0.05 | $188.41 | $188.41 | 100 |
01:17 PM | $188.41 | Up $0.00 | $188.41 | $188.41 | 0 |
01:16 PM | $188.46 | Down $ -0.08 | $188.46 | $188.39 | 300 |
01:15 PM | $188.54 | Up $0.15 | $188.54 | $188.54 | 100 |
01:13 PM | $188.39 | Down $ -0.29 | $188.39 | $188.39 | 100 |
01:13 PM | $188.39 | Up $0.00 | $188.39 | $188.39 | 0 |
01:09 PM | $188.68 | Down $ -0.10 | $188.75 | $188.68 | 300 |
01:09 PM | $188.68 | Up $0.00 | $188.75 | $188.68 | 0 |
01:09 PM | $188.68 | Up $0.00 | $188.75 | $188.68 | 0 |
01:09 PM | $188.68 | Up $0.00 | $188.75 | $188.68 | 0 |
01:08 PM | $188.78 | Down $ -0.13 | $188.90 | $188.78 | 800 |
01:05 PM | $188.91 | Up $0.11 | $188.91 | $188.79 | 400 |
01:05 PM | $188.91 | Up $0.00 | $188.91 | $188.79 | 0 |
01:05 PM | $188.91 | Up $0.00 | $188.91 | $188.79 | 0 |
01:04 PM | $188.80 | Down $ -0.11 | $188.80 | $188.79 | 200 |
01:03 PM | $188.91 | Up $0.07 | $188.91 | $188.91 | 100 |
01:02 PM | $188.84 | Down $ -0.07 | $188.84 | $188.84 | 800 |
01:00 PM | $188.92 | Up $0.00 | $188.92 | $188.92 | 200 |
01:00 PM | $188.92 | Up $0.00 | $188.92 | $188.92 | 0 |
12:59 PM | $188.92 | Up $0.03 | $188.92 | $188.92 | 100 |
12:58 PM | $188.88 | Up $0.02 | $188.88 | $188.88 | 500 |
12:57 PM | $188.86 | Up $0.05 | $188.86 | $188.80 | 1,200 |
12:54 PM | $188.81 | Down $ -0.12 | $188.81 | $188.81 | 100 |
12:54 PM | $188.81 | Up $0.00 | $188.81 | $188.81 | 0 |
12:54 PM | $188.81 | Up $0.00 | $188.81 | $188.81 | 0 |
12:52 PM | $188.93 | Down $0.00 | $188.93 | $188.88 | 200 |
12:52 PM | $188.93 | Up $0.00 | $188.93 | $188.88 | 0 |
12:45 PM | $188.94 | Up $0.05 | $188.97 | $188.91 | 400 |
12:45 PM | $188.94 | Up $0.00 | $188.97 | $188.91 | 0 |
12:45 PM | $188.94 | Up $0.00 | $188.97 | $188.91 | 0 |
12:45 PM | $188.94 | Up $0.00 | $188.97 | $188.91 | 0 |
12:45 PM | $188.94 | Up $0.00 | $188.97 | $188.91 | 0 |
12:45 PM | $188.94 | Up $0.00 | $188.97 | $188.91 | 0 |
12:45 PM | $188.94 | Up $0.00 | $188.97 | $188.91 | 0 |
12:42 PM | $188.89 | Up $0.11 | $188.89 | $188.87 | 600 |
12:42 PM | $188.89 | Up $0.00 | $188.89 | $188.87 | 0 |
12:42 PM | $188.89 | Up $0.00 | $188.89 | $188.87 | 0 |
12:41 PM | $188.78 | Down $ -0.07 | $188.86 | $188.76 | 2,800 |
12:36 PM | $188.85 | Up $0.12 | $188.85 | $188.65 | 500 |
12:36 PM | $188.85 | Up $0.00 | $188.85 | $188.65 | 0 |
12:36 PM | $188.85 | Up $0.00 | $188.85 | $188.65 | 0 |
12:36 PM | $188.85 | Up $0.00 | $188.85 | $188.65 | 0 |
12:36 PM | $188.85 | Up $0.00 | $188.85 | $188.65 | 0 |
12:32 PM | $188.73 | Down $ -0.34 | $188.84 | $188.73 | 800 |
12:32 PM | $188.73 | Up $0.00 | $188.84 | $188.73 | 0 |
12:32 PM | $188.73 | Up $0.00 | $188.84 | $188.73 | 0 |
12:32 PM | $188.73 | Up $0.00 | $188.84 | $188.73 | 0 |
12:31 PM | $189.07 | Up $0.01 | $189.07 | $188.89 | 2,100 |
12:30 PM | $189.06 | Up $0.19 | $189.17 | $188.87 | 2,200 |
12:28 PM | $188.86 | Down $ -0.10 | $188.95 | $188.70 | 1,900 |
12:28 PM | $188.86 | Up $0.00 | $188.95 | $188.70 | 0 |
12:20 PM | $188.96 | Down $ -0.29 | $189.08 | $188.96 | 300 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:20 PM | $188.96 | Up $0.00 | $189.08 | $188.96 | 0 |
12:19 PM | $189.25 | Up $0.07 | $189.25 | $189.25 | 100 |
12:18 PM | $189.18 | Up $0.09 | $189.18 | $189.14 | 300 |
12:16 PM | $189.09 | Up $0.02 | $189.09 | $189.00 | 200 |
12:16 PM | $189.09 | Up $0.00 | $189.09 | $189.00 | 0 |
12:12 PM | $189.07 | Up $0.00 | $189.07 | $189.07 | 500 |
12:12 PM | $189.07 | Up $0.00 | $189.07 | $189.07 | 0 |
12:12 PM | $189.07 | Up $0.00 | $189.07 | $189.07 | 0 |
12:12 PM | $189.07 | Up $0.00 | $189.07 | $189.07 | 0 |
12:11 PM | $189.07 | Up $0.18 | $189.07 | $188.97 | 800 |
12:09 PM | $188.89 | Down $ -0.01 | $188.89 | $188.89 | 100 |
12:09 PM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
12:08 PM | $188.90 | Down $ -0.06 | $189.07 | $188.90 | 1,100 |
12:03 PM | $188.96 | Down $ -0.07 | $188.96 | $188.96 | 100 |
12:03 PM | $188.96 | Up $0.00 | $188.96 | $188.96 | 0 |
12:03 PM | $188.96 | Up $0.00 | $188.96 | $188.96 | 0 |
12:03 PM | $188.96 | Up $0.00 | $188.96 | $188.96 | 0 |
12:03 PM | $188.96 | Up $0.00 | $188.96 | $188.96 | 0 |
12:02 PM | $189.03 | Down $ -0.11 | $189.04 | $189.03 | 200 |
12:00 PM | $189.14 | Up $0.18 | $189.14 | $189.14 | 100 |
12:00 PM | $189.14 | Up $0.00 | $189.14 | $189.14 | 0 |
11:55 AM | $188.96 | Up $0.12 | $188.96 | $188.95 | 200 |
11:55 AM | $188.96 | Up $0.00 | $188.96 | $188.95 | 0 |
11:55 AM | $188.96 | Up $0.00 | $188.96 | $188.95 | 0 |
11:55 AM | $188.96 | Up $0.00 | $188.96 | $188.95 | 0 |
11:55 AM | $188.96 | Up $0.00 | $188.96 | $188.95 | 0 |
11:53 AM | $188.84 | Down $ -0.07 | $188.84 | $188.84 | 100 |
11:53 AM | $188.84 | Up $0.00 | $188.84 | $188.84 | 0 |
11:51 AM | $188.91 | Down $ -0.05 | $188.93 | $188.91 | 500 |
11:51 AM | $188.91 | Up $0.00 | $188.93 | $188.91 | 0 |
11:47 AM | $188.96 | Up $0.00 | $189.00 | $188.96 | 800 |
11:47 AM | $188.96 | Up $0.00 | $189.00 | $188.96 | 0 |
11:47 AM | $188.96 | Up $0.00 | $189.00 | $188.96 | 0 |
11:47 AM | $188.96 | Up $0.00 | $189.00 | $188.96 | 0 |
11:46 AM | $188.96 | Up $0.07 | $188.96 | $188.96 | 900 |
11:45 AM | $188.89 | Up $0.02 | $189.02 | $188.89 | 1,100 |
11:40 AM | $188.87 | Down $ -0.03 | $188.89 | $188.81 | 500 |
11:40 AM | $188.87 | Up $0.00 | $188.89 | $188.81 | 0 |
11:40 AM | $188.87 | Up $0.00 | $188.89 | $188.81 | 0 |
11:40 AM | $188.87 | Up $0.00 | $188.89 | $188.81 | 0 |
11:40 AM | $188.87 | Up $0.00 | $188.89 | $188.81 | 0 |
11:39 AM | $188.90 | Up $0.06 | $189.07 | $188.83 | 1,800 |
11:35 AM | $188.84 | Down $ -0.16 | $188.90 | $188.84 | 600 |
11:35 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
11:35 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
11:35 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
11:33 AM | $189.00 | Down $0.00 | $189.00 | $189.00 | 100 |
11:33 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
11:32 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 100 |
11:31 AM | $189.00 | Up $0.04 | $189.00 | $188.89 | 200 |
11:29 AM | $188.96 | Up $0.02 | $188.96 | $188.86 | 300 |
11:29 AM | $188.96 | Up $0.00 | $188.96 | $188.86 | 0 |
11:22 AM | $188.94 | Up $0.15 | $188.94 | $188.84 | 800 |
11:22 AM | $188.94 | Up $0.00 | $188.94 | $188.84 | 0 |
11:22 AM | $188.94 | Up $0.00 | $188.94 | $188.84 | 0 |
11:22 AM | $188.94 | Up $0.00 | $188.94 | $188.84 | 0 |
11:22 AM | $188.94 | Up $0.00 | $188.94 | $188.84 | 0 |
11:22 AM | $188.94 | Up $0.00 | $188.94 | $188.84 | 0 |
11:22 AM | $188.94 | Up $0.00 | $188.94 | $188.84 | 0 |
11:21 AM | $188.79 | Up $0.19 | $188.79 | $188.76 | 400 |
11:20 AM | $188.60 | Down $ -0.14 | $188.62 | $188.60 | 400 |
11:19 AM | $188.74 | Down $ -0.03 | $188.74 | $188.60 | 1,400 |
11:18 AM | $188.77 | Up $0.02 | $188.77 | $188.77 | 100 |
11:15 AM | $188.75 | Down $ -0.04 | $188.75 | $188.75 | 400 |
11:15 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 0 |
11:15 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 0 |
11:14 AM | $188.79 | Up $0.04 | $188.94 | $188.75 | 3,500 |
11:13 AM | $188.75 | Up $0.00 | $188.76 | $188.75 | 400 |
11:09 AM | $188.75 | Down $ -0.26 | $188.88 | $188.75 | 1,100 |
11:09 AM | $188.75 | Up $0.00 | $188.88 | $188.75 | 0 |
11:09 AM | $188.75 | Up $0.00 | $188.88 | $188.75 | 0 |
11:09 AM | $188.75 | Up $0.00 | $188.88 | $188.75 | 0 |
11:08 AM | $189.01 | Up $0.02 | $189.01 | $189.01 | 100 |
11:04 AM | $188.99 | Down $ -0.13 | $188.99 | $188.99 | 100 |
11:04 AM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
11:04 AM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
11:04 AM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
10:59 AM | $189.12 | Down $ -0.06 | $189.13 | $189.12 | 200 |
10:59 AM | $189.12 | Up $0.00 | $189.13 | $189.12 | 0 |
10:59 AM | $189.12 | Up $0.00 | $189.13 | $189.12 | 0 |
10:59 AM | $189.12 | Up $0.00 | $189.13 | $189.12 | 0 |
10:59 AM | $189.12 | Up $0.00 | $189.13 | $189.12 | 0 |
10:58 AM | $189.18 | Up $0.09 | $189.26 | $189.18 | 1,000 |
10:48 AM | $189.09 | Up $0.18 | $189.09 | $189.09 | 100 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:48 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
10:47 AM | $188.91 | Down $ -0.16 | $189.00 | $188.91 | 300 |
10:46 AM | $189.07 | Down $ -0.10 | $189.07 | $189.07 | 100 |
10:45 AM | $189.17 | Down $ -0.08 | $189.17 | $189.17 | 200 |
10:44 AM | $189.25 | Up $0.00 | $189.25 | $189.17 | 200 |
10:41 AM | $189.25 | Up $0.35 | $189.25 | $189.07 | 900 |
10:41 AM | $189.25 | Up $0.00 | $189.25 | $189.07 | 0 |
10:41 AM | $189.25 | Up $0.00 | $189.25 | $189.07 | 0 |
10:38 AM | $188.90 | Down $ -0.06 | $188.90 | $188.90 | 100 |
10:38 AM | $188.90 | Up $0.00 | $188.90 | $188.90 | 0 |
10:38 AM | $188.90 | Up $0.00 | $188.90 | $188.90 | 0 |
10:35 AM | $188.96 | Down $ -0.11 | $188.96 | $188.96 | 200 |
10:35 AM | $188.96 | Up $0.00 | $188.96 | $188.96 | 0 |
10:35 AM | $188.96 | Up $0.00 | $188.96 | $188.96 | 0 |
10:34 AM | $189.07 | Down $ -0.02 | $189.07 | $189.07 | 100 |
10:32 AM | $189.09 | Down $ -0.09 | $189.17 | $189.09 | 400 |
10:32 AM | $189.09 | Up $0.00 | $189.17 | $189.09 | 0 |
10:27 AM | $189.18 | Down $ -0.20 | $189.36 | $189.18 | 800 |
10:27 AM | $189.18 | Up $0.00 | $189.36 | $189.18 | 0 |
10:27 AM | $189.18 | Up $0.00 | $189.36 | $189.18 | 0 |
10:27 AM | $189.18 | Up $0.00 | $189.36 | $189.18 | 0 |
10:27 AM | $189.18 | Up $0.00 | $189.36 | $189.18 | 0 |
10:26 AM | $189.39 | Up $0.29 | $189.49 | $189.33 | 500 |
10:23 AM | $189.10 | Up $0.13 | $189.23 | $189.06 | 1,600 |
10:23 AM | $189.10 | Up $0.00 | $189.23 | $189.06 | 0 |
10:23 AM | $189.10 | Up $0.00 | $189.23 | $189.06 | 0 |
10:20 AM | $188.97 | Down $ -0.09 | $188.97 | $188.75 | 1,500 |
10:20 AM | $188.97 | Up $0.00 | $188.97 | $188.75 | 0 |
10:20 AM | $188.97 | Up $0.00 | $188.97 | $188.75 | 0 |
10:17 AM | $189.06 | Down $ -0.15 | $189.06 | $189.06 | 200 |
10:17 AM | $189.06 | Up $0.00 | $189.06 | $189.06 | 0 |
10:17 AM | $189.06 | Up $0.00 | $189.06 | $189.06 | 0 |
10:15 AM | $189.21 | Up $0.07 | $189.21 | $189.14 | 300 |
10:15 AM | $189.21 | Up $0.00 | $189.21 | $189.14 | 0 |
10:13 AM | $189.14 | Down $ -0.04 | $189.14 | $189.14 | 300 |
10:13 AM | $189.14 | Up $0.00 | $189.14 | $189.14 | 0 |
10:12 AM | $189.18 | Down $ -0.01 | $189.18 | $189.18 | 100 |
10:11 AM | $189.19 | Up $0.19 | $189.23 | $189.07 | 700 |
10:08 AM | $189.00 | Down $ -0.14 | $189.04 | $189.00 | 1,900 |
10:08 AM | $189.00 | Up $0.00 | $189.04 | $189.00 | 0 |
10:08 AM | $189.00 | Up $0.00 | $189.04 | $189.00 | 0 |
10:07 AM | $189.14 | Up $0.12 | $189.14 | $189.14 | 100 |
10:06 AM | $189.02 | Up $0.02 | $189.26 | $189.02 | 4,000 |
10:05 AM | $189.00 | Down $ -0.06 | $189.02 | $189.00 | 2,100 |
10:04 AM | $189.06 | Up $0.05 | $189.15 | $189.00 | 700 |
09:57 AM | $189.01 | Up $0.17 | $189.01 | $189.01 | 100 |
09:57 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
09:57 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
09:57 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
09:57 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
09:57 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
09:57 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
09:56 AM | $188.84 | Down $ -0.04 | $188.88 | $188.84 | 400 |
09:55 AM | $188.88 | Down $ -0.14 | $188.88 | $188.88 | 100 |
09:53 AM | $189.02 | Up $0.51 | $189.02 | $188.80 | 600 |
09:53 AM | $189.02 | Up $0.00 | $189.02 | $188.80 | 0 |
09:52 AM | $188.51 | Down $ -0.69 | $189.20 | $188.50 | 1,900 |
09:50 AM | $189.20 | Up $0.67 | $189.20 | $189.19 | 400 |
09:50 AM | $189.20 | Up $0.00 | $189.20 | $189.19 | 0 |
09:43 AM | $188.52 | Down $ -0.04 | $188.52 | $188.52 | 100 |
09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.52 | 0 |
09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.52 | 0 |
09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.52 | 0 |
09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.52 | 0 |
09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.52 | 0 |
09:43 AM | $188.52 | Up $0.00 | $188.52 | $188.52 | 0 |
09:42 AM | $188.56 | Down $ -0.44 | $188.56 | $188.56 | 100 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 900 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
09:30 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
Previous close | $189.00 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $188.44 | $189.14 | $189.67 | $188.15 | 88,900 |
28/10/2024 | $189.00 | $187.14 | $189.18 | $186.34 | 80,200 |
25/10/2024 | $185.88 | $186.48 | $186.54 | $184.72 | 67,100 |
24/10/2024 | $186.80 | $185.11 | $187.18 | $184.62 | 115,600 |
23/10/2024 | $182.52 | $185.70 | $185.92 | $182.22 | 225,400 |
22/10/2024 | $187.80 | $186.55 | $188.84 | $185.56 | 126,500 |
21/10/2024 | $186.53 | $186.89 | $188.42 | $186.09 | 123,000 |
18/10/2024 | $189.95 | $189.63 | $191.01 | $188.83 | 77,000 |
17/10/2024 | $190.61 | $189.53 | $191.38 | $189.48 | 88,000 |
16/10/2024 | $193.40 | $195.49 | $195.73 | $193.03 | 116,000 |
15/10/2024 | $192.00 | $192.41 | $192.75 | $190.80 | 132,100 |
11/10/2024 | $191.47 | $192.15 | $192.22 | $191.01 | 69,500 |
10/10/2024 | $184.73 | $185.56 | $186.12 | $183.56 | 118,300 |
09/10/2024 | $186.45 | $186.57 | $186.92 | $185.46 | 184,300 |
08/10/2024 | $185.36 | $184.64 | $185.94 | $183.98 | 98,900 |
07/10/2024 | $181.67 | $183.41 | $183.63 | $180.92 | 75,900 |
04/10/2024 | $184.42 | $183.90 | $185.00 | $183.69 | 99,200 |
03/10/2024 | $183.92 | $181.93 | $184.12 | $181.57 | 148,400 |
02/10/2024 | $182.76 | $183.11 | $183.48 | $182.01 | 88,500 |
01/10/2024 | $182.61 | $184.25 | $185.26 | $182.23 | 94,800 |
30/09/2024 | $185.25 | $184.93 | $186.52 | $184.50 | 209,600 |
27/09/2024 | $186.03 | $187.75 | $187.87 | $185.16 | 635,600 |
26/09/2024 | $192.62 | $194.84 | $194.85 | $192.24 | 93,100 |
25/09/2024 | $194.56 | $196.45 | $196.45 | $192.88 | 90,900 |
24/09/2024 | $197.49 | $198.15 | $199.04 | $196.85 | 53,400 |
23/09/2024 | $197.32 | $196.10 | $197.45 | $195.08 | 160,200 |
20/09/2024 | $197.16 | $198.20 | $199.44 | $196.47 | 238,000 |
19/09/2024 | $203.34 | $204.37 | $205.20 | $201.87 | 179,100 |
18/09/2024 | $200.29 | $199.89 | $202.48 | $199.72 | 87,600 |
17/09/2024 | $201.40 | $199.00 | $201.64 | $198.37 | 100,900 |
Graphs are not available, please refer to the detailed table