Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.82	14.88	14.75	14.87	-	1.02%	238,508
Jul 28, 2026	14.54	14.77	14.49	14.72	14.72	0.68%	3,404,299
Jul 27, 2026	14.66	14.66	14.40	14.62	14.62	0.62%	2,836,848
Jul 24, 2026	14.54	14.68	14.50	14.53	14.53	-0.62%	2,700,693
Jul 23, 2026	14.65	14.79	14.55	14.62	14.62	0.14%	3,867,309
Jul 22, 2026	14.44	14.60	14.42	14.60	14.60	-	2,575,173
Jul 21, 2026	14.74	14.77	14.43	14.60	14.60	-1.28%	7,828,345
Jul 20, 2026	14.66	14.86	14.60	14.79	14.79	0.68%	3,466,176
Jul 17, 2026	14.57	14.72	14.47	14.69	14.69	1.52%	3,268,157
Jul 16, 2026	14.63	14.65	14.39	14.47	14.47	-0.14%	4,382,514
Jul 15, 2026	14.33	14.49	14.23	14.49	14.49	-0.89%	4,849,245
Jul 14, 2026	14.70	14.80	14.60	14.62	14.62	-0.81%	4,452,112
Jul 13, 2026	14.60	14.81	14.56	14.74	14.74	0.82%	3,514,643
Jul 10, 2026	14.56	14.73	14.45	14.62	14.62	-0.48%	3,060,243
Jul 9, 2026	14.70	14.84	14.58	14.69	14.69	0.20%	4,439,849
Jul 8, 2026	14.55	14.66	14.46	14.66	14.66	-	5,160,751
Jul 7, 2026	14.69	14.73	14.46	14.66	14.66	0.89%	6,515,066
Jul 6, 2026	14.44	14.53	14.36	14.53	14.53	0.35%	2,279,483
Jul 3, 2026	14.47	14.53	14.37	14.48	14.48	0.49%	2,604,263
Jul 2, 2026	14.35	14.44	14.27	14.41	14.41	0.28%	4,523,403
Jul 1, 2026	14.28	14.54	14.26	14.37	14.37	-0.07%	7,527,437
Jun 30, 2026	14.83	14.94	14.38	14.38	14.38	-2.24%	11,832,460
Jun 29, 2026	14.94	15.01	14.58	14.71	14.71	-2.19%	5,753,056
Jun 26, 2026	15.22	15.44	15.17	15.39	15.04	1.45%	4,984,724
Jun 25, 2026	15.48	15.48	15.17	15.17	14.83	0.07%	4,334,093
Jun 24, 2026	15.22	15.40	15.15	15.16	14.82	-0.20%	5,646,586
Jun 23, 2026	15.10	15.19	15.06	15.19	14.84	0.46%	3,542,591
Jun 22, 2026	14.97	15.12	14.90	15.12	14.78	0.40%	3,364,991
Jun 19, 2026	15.00	15.15	14.85	15.06	14.72	0.94%	14,379,540
Jun 18, 2026	14.93	15.10	14.83	14.92	14.58	0.20%	8,249,092
Jun 17, 2026	14.68	14.91	14.64	14.89	14.55	-1.19%	5,271,025
Jun 16, 2026	14.81	15.08	14.73	15.07	14.73	-1.82%	5,509,098
Jun 15, 2026	15.60	15.60	15.31	15.35	15.00	-1.67%	8,949,627
Jun 12, 2026	15.61	15.62	15.41	15.61	15.25	0.90%	4,355,504
Jun 11, 2026	15.50	15.57	15.40	15.47	15.12	-0.45%	6,068,396
Jun 10, 2026	15.03	15.54	15.02	15.54	15.19	2.71%	6,958,563
Jun 9, 2026	15.25	15.28	14.96	15.13	14.79	0.33%	5,766,011
Jun 5, 2026	15.05	15.08	14.92	15.08	14.74	0.53%	5,180,993
Jun 4, 2026	15.12	15.20	14.91	15.00	14.66	-0.27%	4,034,487
Jun 3, 2026	14.82	15.07	14.76	15.04	14.70	0.60%	4,901,521
Jun 2, 2026	14.83	14.95	14.56	14.95	14.61	1.63%	9,001,553
Jun 1, 2026	15.00	15.00	14.64	14.71	14.38	-1.80%	5,632,504
May 29, 2026	14.60	14.98	14.49	14.98	14.64	3.03%	34,430,600
May 28, 2026	14.39	14.55	14.30	14.54	14.21	0.21%	5,969,455
May 27, 2026	14.40	14.60	14.38	14.51	14.18	-	6,423,908
May 26, 2026	14.58	14.62	14.48	14.51	14.18	0.14%	3,639,912
May 25, 2026	14.50	14.56	14.44	14.49	14.16	-0.21%	2,119,379
May 22, 2026	14.48	14.52	14.38	14.52	14.19	0.28%	3,697,182
May 21, 2026	14.57	14.57	14.38	14.48	14.15	1.33%	5,672,872
May 20, 2026	14.35	14.45	14.19	14.29	13.97	-1.24%	7,096,158