Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.39	14.55	14.30	14.32	-	-1.34%	6,604,721
May 27, 2026	14.40	14.60	14.38	14.51	14.51	-	6,423,908
May 26, 2026	14.58	14.62	14.48	14.51	14.51	0.14%	3,639,912
May 25, 2026	14.50	14.56	14.44	14.49	14.49	-0.21%	2,119,379
May 22, 2026	14.48	14.52	14.38	14.52	14.52	0.28%	3,697,182
May 21, 2026	14.57	14.57	14.38	14.48	14.48	1.33%	5,493,512
May 20, 2026	14.35	14.45	14.19	14.29	14.29	-1.24%	7,096,158
May 19, 2026	14.60	14.67	14.43	14.47	14.47	-0.07%	6,932,957
May 18, 2026	14.64	14.66	14.31	14.48	14.48	-0.82%	6,586,984
May 15, 2026	14.68	14.78	14.60	14.60	14.60	-	4,485,710
May 14, 2026	14.50	14.63	14.42	14.60	14.60	1.04%	4,303,167
May 13, 2026	14.52	14.73	14.44	14.45	14.45	-0.69%	3,696,104
May 12, 2026	14.40	14.59	14.34	14.55	14.55	0.48%	4,838,913
May 11, 2026	14.30	14.48	14.30	14.48	14.48	0.42%	3,536,057
May 8, 2026	14.41	14.47	14.35	14.42	14.42	-0.21%	3,725,780
May 7, 2026	14.55	14.67	14.38	14.45	14.45	0.07%	7,287,549
May 6, 2026	14.34	14.53	14.32	14.44	14.44	1.05%	4,709,431
May 5, 2026	14.04	14.31	14.04	14.29	14.29	0.92%	2,855,404
May 4, 2026	14.15	14.24	14.09	14.16	14.16	0.71%	2,713,220
May 1, 2026	14.08	14.12	13.97	14.06	14.06	0.43%	2,800,841
Apr 30, 2026	13.83	14.00	13.79	14.00	14.00	1.38%	8,115,972
Apr 29, 2026	13.93	13.94	13.75	13.81	13.81	-0.36%	4,389,992
Apr 28, 2026	13.80	13.90	13.80	13.86	13.86	-0.50%	4,063,188
Apr 27, 2026	13.80	13.96	13.77	13.93	13.93	0.22%	2,799,975
Apr 24, 2026	13.93	14.04	13.84	13.90	13.90	0.36%	4,971,362
Apr 23, 2026	13.90	13.92	13.74	13.85	13.85	0.14%	3,440,274
Apr 22, 2026	13.89	13.92	13.76	13.83	13.83	0.14%	12,112,180
Apr 21, 2026	13.78	13.81	13.68	13.81	13.81	0.58%	7,476,388
Apr 20, 2026	13.63	13.79	13.60	13.73	13.73	1.25%	4,239,888
Apr 17, 2026	13.25	13.61	13.25	13.56	13.56	1.42%	6,075,297
Apr 16, 2026	13.41	13.50	13.33	13.37	13.37	-1.26%	4,930,559
Apr 15, 2026	13.55	13.59	13.47	13.54	13.54	0.30%	3,849,453
Apr 14, 2026	13.69	13.70	13.49	13.50	13.50	-0.95%	5,106,731
Apr 13, 2026	13.55	13.65	13.50	13.63	13.63	-0.29%	4,452,716
Apr 10, 2026	13.80	13.83	13.28	13.67	13.67	-1.87%	9,500,351
Apr 9, 2026	14.00	14.08	13.75	13.93	13.93	0.22%	5,547,969
Apr 8, 2026	13.93	13.94	13.76	13.90	13.90	1.53%	6,521,535
Apr 7, 2026	13.96	13.96	13.50	13.69	13.69	-1.23%	5,280,124
Apr 2, 2026	14.00	14.03	13.84	13.86	13.86	0.14%	5,499,108
Apr 1, 2026	14.10	14.24	13.75	13.84	13.84	-1.21%	5,597,112
Mar 31, 2026	14.05	14.19	13.92	14.01	14.01	-0.07%	12,204,310
Mar 30, 2026	14.00	14.12	13.86	14.02	14.02	-0.36%	4,590,322
Mar 27, 2026	13.77	14.09	13.77	14.07	14.07	0.79%	4,877,168
Mar 26, 2026	13.96	13.99	13.86	13.96	13.96	0.94%	6,771,856
Mar 25, 2026	13.89	13.96	13.65	13.83	13.83	0.66%	4,965,282
Mar 24, 2026	14.00	14.00	13.57	13.74	13.74	0.15%	4,284,234
Mar 23, 2026	13.59	13.72	13.29	13.72	13.72	-0.22%	4,991,527
Mar 20, 2026	13.75	13.87	13.67	13.75	13.75	-1.08%	12,242,350
Mar 19, 2026	14.19	14.25	13.86	13.90	13.90	-2.80%	7,232,519
Mar 18, 2026	14.34	14.38	14.24	14.30	14.30	-0.56%	4,880,881