Transurban Group (ASX:TCL)
Australia · Delayed Price · Currency is AUD 14.92
+0.01 (0.07%)
Nov 17, 2025, 4:10 PM AEST
Transurban Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 14.83 | 14.92 | 14.75 | 14.92 | - | 0.07% | 420,308 |
| Nov 14, 2025 | 14.81 | 14.91 | 14.73 | 14.91 | 14.91 | -0.60% | 3,045,187 |
| Nov 13, 2025 | 15.24 | 15.25 | 14.88 | 15.00 | 15.00 | -1.19% | 4,158,751 |
| Nov 12, 2025 | 15.15 | 15.21 | 15.06 | 15.18 | 15.18 | 0.53% | 4,243,567 |
| Nov 11, 2025 | 15.10 | 15.20 | 15.06 | 15.10 | 15.10 | 0.60% | 5,744,291 |
| Nov 10, 2025 | 14.99 | 15.01 | 14.91 | 15.01 | 15.01 | 1.21% | 5,378,671 |
| Nov 7, 2025 | 14.62 | 15.03 | 14.62 | 14.83 | 14.83 | 1.02% | 5,635,728 |
| Nov 6, 2025 | 14.72 | 14.80 | 14.65 | 14.68 | 14.68 | 0.75% | 5,519,461 |
| Nov 5, 2025 | 14.56 | 14.90 | 14.56 | 14.57 | 14.57 | 0.83% | 2,912,783 |
| Nov 4, 2025 | 14.41 | 14.64 | 14.41 | 14.45 | 14.45 | -0.28% | 2,403,162 |
| Nov 3, 2025 | 14.48 | 14.54 | 14.23 | 14.49 | 14.49 | 0.07% | 3,413,560 |
| Oct 31, 2025 | 14.49 | 14.60 | 14.47 | 14.48 | 14.48 | 0.49% | 5,390,124 |
| Oct 30, 2025 | 14.39 | 14.58 | 14.26 | 14.41 | 14.41 | -2.37% | 5,839,141 |
| Oct 29, 2025 | 15.09 | 15.11 | 14.73 | 14.76 | 14.76 | -1.86% | 4,723,755 |
| Oct 28, 2025 | 14.86 | 15.08 | 14.80 | 15.04 | 15.04 | 1.35% | 4,555,272 |
| Oct 27, 2025 | 15.12 | 15.12 | 14.77 | 14.84 | 14.84 | -1.07% | 3,553,373 |
| Oct 24, 2025 | 14.95 | 15.14 | 14.94 | 15.00 | 15.00 | 0.33% | 3,956,062 |
| Oct 23, 2025 | 15.00 | 15.09 | 14.90 | 14.95 | 14.95 | - | 3,362,872 |
| Oct 22, 2025 | 14.83 | 15.00 | 14.83 | 14.95 | 14.95 | -0.07% | 3,445,126 |
| Oct 21, 2025 | 14.93 | 15.00 | 14.85 | 14.96 | 14.96 | 0.74% | 4,441,621 |
| Oct 20, 2025 | 14.80 | 15.00 | 14.76 | 14.85 | 14.85 | 0.61% | 4,744,228 |
| Oct 17, 2025 | 14.65 | 14.87 | 14.62 | 14.76 | 14.76 | 1.23% | 5,797,726 |
| Oct 16, 2025 | 14.52 | 14.69 | 14.37 | 14.58 | 14.58 | 0.90% | 6,012,271 |
| Oct 15, 2025 | 14.40 | 14.63 | 14.38 | 14.45 | 14.45 | 0.91% | 5,514,393 |
| Oct 14, 2025 | 14.25 | 14.35 | 14.15 | 14.32 | 14.32 | - | 3,033,940 |
| Oct 13, 2025 | 14.17 | 14.44 | 14.10 | 14.32 | 14.32 | 1.56% | 2,965,772 |
| Oct 10, 2025 | 14.11 | 14.16 | 14.06 | 14.10 | 14.10 | 0.28% | 4,223,843 |
| Oct 9, 2025 | 14.18 | 14.18 | 14.02 | 14.06 | 14.06 | -0.57% | 3,526,497 |
| Oct 8, 2025 | 14.00 | 14.14 | 13.98 | 14.14 | 14.14 | 0.07% | 3,372,109 |
| Oct 7, 2025 | 13.97 | 14.13 | 13.97 | 14.13 | 14.13 | 0.50% | 3,299,032 |
| Oct 6, 2025 | 14.05 | 14.13 | 14.00 | 14.06 | 14.06 | 0.50% | 2,473,191 |
| Oct 3, 2025 | 14.02 | 14.06 | 13.94 | 13.99 | 13.99 | -0.14% | 4,355,575 |
| Oct 2, 2025 | 13.93 | 14.01 | 13.83 | 14.01 | 14.01 | 1.30% | 4,788,210 |
| Oct 1, 2025 | 13.79 | 13.84 | 13.65 | 13.83 | 13.83 | 0.22% | 5,247,433 |
| Sep 30, 2025 | 13.78 | 13.88 | 13.71 | 13.80 | 13.80 | 0.29% | 8,764,023 |
| Sep 29, 2025 | 13.80 | 13.90 | 13.72 | 13.76 | 13.76 | 0.22% | 3,476,540 |
| Sep 26, 2025 | 13.74 | 13.83 | 13.67 | 13.73 | 13.73 | -0.87% | 3,845,849 |
| Sep 25, 2025 | 13.78 | 13.88 | 13.74 | 13.85 | 13.85 | -0.29% | 5,503,712 |
| Sep 24, 2025 | 13.98 | 14.07 | 13.83 | 13.89 | 13.89 | -1.42% | 9,466,258 |
| Sep 23, 2025 | 14.07 | 14.23 | 14.05 | 14.09 | 14.09 | 0.36% | 3,370,458 |
| Sep 22, 2025 | 13.93 | 14.11 | 13.93 | 14.04 | 14.04 | 0.36% | 2,640,682 |
| Sep 19, 2025 | 13.98 | 14.19 | 13.96 | 13.99 | 13.99 | -1.06% | 14,832,930 |
| Sep 18, 2025 | 14.32 | 14.40 | 14.10 | 14.14 | 14.14 | -2.28% | 5,790,292 |
| Sep 17, 2025 | 14.57 | 14.57 | 14.41 | 14.47 | 14.47 | 0.07% | 4,237,478 |
| Sep 16, 2025 | 14.50 | 14.52 | 14.39 | 14.46 | 14.46 | -0.34% | 3,582,678 |
| Sep 15, 2025 | 14.50 | 14.56 | 14.44 | 14.51 | 14.51 | 0.07% | 2,144,565 |
| Sep 12, 2025 | 14.50 | 14.59 | 14.43 | 14.50 | 14.50 | 0.90% | 3,509,667 |
| Sep 11, 2025 | 14.38 | 14.40 | 14.26 | 14.37 | 14.37 | 0.14% | 4,298,642 |
| Sep 10, 2025 | 14.20 | 14.40 | 14.14 | 14.35 | 14.35 | 1.06% | 7,543,281 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.08 | 14.20 | 14.20 | -0.84% | 7,476,914 |