Transurban Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,311,569
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
Aug 28, 2026	13.99	14.01	13.86	13.99	13.99	0.65%	6,233,232
Aug 27, 2026	13.95	13.96	13.76	13.90	13.90	0.14%	4,473,683
Aug 26, 2026	14.04	14.05	13.86	13.88	13.88	-0.86%	4,410,770
Aug 25, 2026	13.90	14.08	13.85	14.00	14.00	0.50%	2,683,620
Aug 24, 2026	13.89	14.02	13.83	13.93	13.93	-0.14%	3,167,625
Aug 21, 2026	14.20	14.20	13.89	13.95	13.95	-0.07%	4,251,030
Aug 20, 2026	13.95	14.30	13.89	13.96	13.96	-0.36%	8,154,786
Aug 19, 2026	14.06	14.07	13.85	14.01	14.01	0.72%	4,445,464
Aug 18, 2026	13.94	14.06	13.86	13.91	13.91	-1.14%	5,160,163
Aug 17, 2026	14.00	14.11	13.87	14.07	14.07	0.79%	5,009,696
Aug 14, 2026	14.40	14.45	13.96	13.96	13.96	-4.12%	5,377,352
Aug 13, 2026	14.50	14.58	14.10	14.56	14.56	-0.48%	6,166,239
Aug 12, 2026	14.52	14.63	14.45	14.63	14.63	0.69%	4,016,625
Aug 11, 2026	14.60	14.62	14.51	14.53	14.53	-0.62%	2,708,858
Aug 10, 2026	14.53	14.67	14.50	14.62	14.62	0.76%	3,128,187
Aug 7, 2026	14.51	14.65	14.49	14.51	14.51	-0.55%	2,692,598
Aug 6, 2026	14.54	14.76	14.54	14.59	14.59	-0.75%	4,167,393
Aug 5, 2026	14.74	14.88	14.61	14.70	14.70	-1.34%	3,449,017
Aug 4, 2026	14.97	14.98	14.80	14.90	14.90	-0.40%	4,633,625
Aug 3, 2026	14.76	14.96	14.67	14.96	14.96	1.01%	4,676,006
Jul 31, 2026	14.80	14.83	14.67	14.81	14.81	0.07%	6,589,887
Jul 30, 2026	14.89	14.90	14.70	14.80	14.80	-0.54%	3,522,898
Jul 29, 2026	14.82	14.97	14.75	14.88	14.88	1.09%	2,860,400
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