Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.10	14.18	13.97	14.13	-	-0.07%	856,030
Mar 5, 2026	14.20	14.44	14.12	14.14	14.14	-1.46%	5,440,775
Mar 4, 2026	14.31	14.44	14.22	14.35	14.35	-0.83%	3,747,424
Mar 3, 2026	14.62	14.62	14.31	14.47	14.47	-0.41%	4,577,830
Mar 2, 2026	14.45	14.58	14.34	14.53	14.53	1.32%	3,123,847
Feb 27, 2026	14.15	14.35	14.12	14.34	14.34	0.99%	9,333,565
Feb 26, 2026	14.21	14.29	14.13	14.20	14.20	-0.07%	3,683,289
Feb 25, 2026	14.20	14.32	14.11	14.21	14.21	-0.98%	3,652,178
Feb 24, 2026	14.37	14.49	14.34	14.35	14.35	-	4,010,107
Feb 23, 2026	14.24	14.45	14.17	14.35	14.35	0.77%	2,554,816
Feb 20, 2026	13.91	14.38	13.90	14.24	14.24	2.59%	3,599,284
Feb 19, 2026	14.19	14.19	13.75	13.88	13.88	-2.18%	4,355,371
Feb 18, 2026	14.12	14.28	13.98	14.19	14.19	1.21%	4,431,446
Feb 17, 2026	14.07	14.12	14.01	14.02	14.02	-0.36%	2,540,049
Feb 16, 2026	13.97	14.13	13.93	14.07	14.07	0.50%	2,159,509
Feb 13, 2026	13.86	14.12	13.80	14.00	14.00	1.01%	4,419,138
Feb 12, 2026	13.91	13.94	13.79	13.86	13.86	0.07%	3,689,295
Feb 11, 2026	13.82	13.92	13.69	13.85	13.85	0.87%	2,570,947
Feb 10, 2026	13.81	13.98	13.69	13.73	13.73	-0.36%	2,451,067
Feb 9, 2026	13.64	13.82	13.59	13.78	13.78	1.03%	3,521,422
Feb 6, 2026	13.85	13.93	13.61	13.64	13.64	-2.57%	4,167,020
Feb 5, 2026	13.93	14.00	13.83	14.00	14.00	0.57%	4,789,153
Feb 4, 2026	13.79	13.93	13.60	13.92	13.92	0.29%	5,231,618
Feb 3, 2026	13.99	14.08	13.79	13.88	13.88	0.36%	3,443,037
Feb 2, 2026	14.11	14.20	13.78	13.83	13.83	-0.86%	3,969,014
Jan 30, 2026	13.73	13.95	13.71	13.95	13.95	0.72%	8,083,029
Jan 29, 2026	13.94	13.95	13.85	13.85	13.85	0.44%	3,637,757
Jan 28, 2026	13.88	13.88	13.71	13.79	13.79	-0.14%	3,206,628
Jan 27, 2026	13.54	13.88	13.54	13.81	13.81	-	7,211,956
Jan 23, 2026	13.81	13.87	13.75	13.81	13.81	-	2,649,326
Jan 22, 2026	13.70	13.87	13.70	13.81	13.81	0.36%	2,396,700
Jan 21, 2026	13.76	13.81	13.69	13.76	13.76	-0.94%	3,397,244
Jan 20, 2026	13.74	13.92	13.73	13.89	13.89	0.87%	3,363,168
Jan 19, 2026	13.75	13.89	13.74	13.77	13.77	-0.58%	3,022,377
Jan 16, 2026	13.71	13.86	13.62	13.85	13.85	-0.22%	4,247,316
Jan 15, 2026	14.07	14.07	13.81	13.88	13.88	-0.79%	3,885,672
Jan 14, 2026	13.94	13.99	13.79	13.99	13.99	0.58%	4,526,227
Jan 13, 2026	13.90	14.02	13.88	13.91	13.91	-0.43%	2,603,144
Jan 12, 2026	13.90	13.99	13.84	13.97	13.97	0.14%	2,631,044
Jan 9, 2026	13.93	14.02	13.90	13.95	13.95	-0.14%	2,845,203
Jan 8, 2026	14.07	14.07	13.86	13.97	13.97	0.94%	2,991,802
Jan 7, 2026	13.86	13.88	13.74	13.84	13.84	1.02%	3,488,339
Jan 6, 2026	14.01	14.02	13.63	13.70	13.70	-2.42%	4,739,012
Jan 5, 2026	14.16	14.19	14.02	14.04	14.04	-0.99%	3,188,073
Jan 2, 2026	14.24	14.28	14.15	14.18	14.18	-0.21%	1,456,125
Dec 31, 2025	14.16	14.21	14.08	14.21	14.21	0.35%	3,290,051
Dec 30, 2025	14.21	14.21	14.09	14.16	14.16	-1.73%	2,724,664
Dec 29, 2025	14.45	14.53	14.39	14.41	14.07	-0.35%	1,785,597
Dec 24, 2025	14.72	14.72	14.45	14.46	14.12	-0.62%	2,180,298
Dec 23, 2025	14.45	14.62	14.39	14.55	14.21	0.69%	2,467,630