Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.45	14.65	14.41	14.60	14.60	1.18%	4,923,618
Nov 5, 2026	14.41	14.51	14.29	14.43	14.43	1.33%	7,104,322
Nov 4, 2026	14.21	14.28	14.11	14.24	14.24	0.56%	5,238,396
Nov 3, 2026	14.01	14.27	13.94	14.16	14.16	0.71%	3,365,962
Nov 2, 2026	13.83	14.09	13.78	14.06	14.06	1.66%	5,411,926
Oct 30, 2026	13.91	14.01	13.83	13.83	13.83	0.88%	5,344,650
Oct 29, 2026	13.64	13.82	13.61	13.71	13.71	0.37%	3,313,651
Oct 28, 2026	13.91	13.99	13.62	13.66	13.66	-1.80%	5,042,144
Oct 27, 2026	14.01	14.10	13.91	13.91	13.91	-1.97%	5,333,283
Oct 26, 2026	14.11	14.27	13.95	14.19	14.19	0.14%	3,072,692
Oct 23, 2026	14.11	14.29	14.03	14.17	14.17	1.14%	5,067,666
Oct 22, 2026	14.00	14.12	13.94	14.01	14.01	-0.28%	4,814,985
Oct 21, 2026	13.80	14.05	13.68	14.05	14.05	3.01%	7,617,483
Oct 20, 2026	13.55	13.73	13.51	13.64	13.64	-0.29%	3,786,670
Oct 19, 2026	13.86	13.86	13.64	13.68	13.68	0.22%	3,508,228
Oct 16, 2026	13.64	13.77	13.53	13.65	13.65	0.44%	7,757,182
Oct 15, 2026	13.31	13.63	13.23	13.59	13.59	1.87%	8,215,150
Oct 14, 2026	13.45	13.48	13.33	13.34	13.34	-1.26%	3,550,357
Oct 13, 2026	13.27	13.51	13.21	13.51	13.51	1.81%	6,823,230
Oct 12, 2026	13.18	13.35	13.07	13.27	13.27	0.15%	2,558,031
Oct 9, 2026	13.00	13.26	12.97	13.25	13.25	2.32%	3,454,025
Oct 8, 2026	12.89	12.99	12.88	12.95	12.95	-0.08%	4,459,937
Oct 7, 2026	12.97	13.06	12.95	12.96	12.96	-0.61%	3,650,478
Oct 6, 2026	13.15	13.18	13.01	13.04	13.04	-0.08%	3,509,287
Oct 5, 2026	13.20	13.21	13.00	13.05	13.05	-0.46%	2,658,749
Oct 2, 2026	13.15	13.19	13.04	13.11	13.11	0.77%	5,159,829
Oct 1, 2026	13.25	13.25	12.96	13.01	13.01	-1.74%	6,627,341
Sep 30, 2026	12.86	13.24	12.86	13.24	13.24	2.16%	11,954,626
Sep 29, 2026	13.05	13.06	12.82	12.96	12.96	-0.08%	4,823,289
Sep 28, 2026	13.00	13.07	12.95	12.97	12.97	-0.23%	3,771,305
Sep 25, 2026	13.00	13.06	12.92	13.00	13.00	-0.38%	2,678,429
Sep 24, 2026	13.08	13.24	13.05	13.05	13.05	-1.14%	4,702,236
Sep 23, 2026	13.16	13.25	13.13	13.20	13.20	-0.08%	3,740,885
Sep 22, 2026	13.38	13.38	13.17	13.21	13.21	-0.45%	3,715,357
Sep 21, 2026	13.26	13.30	13.18	13.27	13.27	0.08%	3,285,406
Sep 18, 2026	13.38	13.43	13.22	13.26	13.26	-1.04%	12,833,628
Sep 17, 2026	13.30	13.44	13.19	13.40	13.40	-0.22%	9,643,773
Sep 16, 2026	13.42	13.48	13.34	13.43	13.43	-0.07%	5,578,953
Sep 15, 2026	13.55	13.62	13.43	13.44	13.44	-1.39%	4,580,073
Sep 14, 2026	13.70	13.81	13.63	13.63	13.63	-0.66%	2,779,772
Sep 11, 2026	13.55	13.83	13.55	13.72	13.72	0.88%	3,588,134
Sep 10, 2026	13.57	13.64	13.52	13.60	13.60	-0.73%	5,472,669
Sep 9, 2026	13.73	13.77	13.63	13.70	13.70	0.51%	3,277,268
Sep 8, 2026	13.65	13.70	13.59	13.63	13.63	-0.80%	4,505,442
Sep 7, 2026	13.76	13.76	13.66	13.74	13.74	-0.15%	3,758,564
Sep 4, 2026	14.00	14.03	13.76	13.76	13.76	-	4,972,125
Sep 3, 2026	13.80	13.81	13.70	13.76	13.76	-	5,571,515
Sep 2, 2026	13.90	14.03	13.76	13.76	13.76	-1.43%	5,364,169
Sep 1, 2026	14.22	14.25	13.96	13.96	13.96	-2.38%	6,481,063
Aug 31, 2026	14.00	14.30	13.96	14.30	14.30	2.22%	28,825,315