TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.795
+0.005 (0.13%)
Sep 2, 2026, 10:54 AM AEST
TPG Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.80 | 3.80 | 3.73 | 3.79 | 3.79 | 0.53% | 1,530,504 |
| Aug 31, 2026 | 3.72 | 3.82 | 3.71 | 3.77 | 3.77 | 1.62% | 5,628,846 |
| Aug 28, 2026 | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | - | 2,520,966 |
| Aug 27, 2026 | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | -0.80% | 2,435,571 |
| Aug 26, 2026 | 3.85 | 3.89 | 3.82 | 3.84 | 3.74 | -0.26% | 2,376,306 |
| Aug 25, 2026 | 3.84 | 3.89 | 3.82 | 3.85 | 3.75 | - | 1,924,498 |
| Aug 24, 2026 | 3.85 | 3.87 | 3.75 | 3.85 | 3.75 | 1.05% | 3,002,560 |
| Aug 21, 2026 | 3.52 | 3.81 | 3.51 | 3.81 | 3.71 | 7.93% | 5,087,832 |
| Aug 20, 2026 | 3.52 | 3.54 | 3.49 | 3.53 | 3.44 | - | 3,742,455 |
| Aug 19, 2026 | 3.55 | 3.58 | 3.49 | 3.53 | 3.44 | -0.56% | 3,525,512 |
| Aug 18, 2026 | 3.60 | 3.61 | 3.51 | 3.55 | 3.46 | -1.39% | 2,671,278 |
| Aug 17, 2026 | 3.59 | 3.64 | 3.55 | 3.60 | 3.51 | 1.41% | 3,104,804 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.50 | 3.55 | 3.46 | -0.56% | 2,729,629 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.52 | 3.57 | 3.48 | -0.28% | 1,271,002 |
| Aug 12, 2026 | 3.61 | 3.61 | 3.54 | 3.58 | 3.49 | -1.10% | 2,257,892 |
| Aug 11, 2026 | 3.61 | 3.63 | 3.57 | 3.62 | 3.53 | 0.28% | 2,554,239 |
| Aug 10, 2026 | 3.58 | 3.63 | 3.56 | 3.61 | 3.52 | -0.28% | 2,400,013 |
| Aug 7, 2026 | 3.60 | 3.65 | 3.58 | 3.62 | 3.53 | 0.84% | 1,496,689 |
| Aug 6, 2026 | 3.55 | 3.59 | 3.54 | 3.59 | 3.50 | 0.28% | 3,087,799 |
| Aug 5, 2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3.49 | 0.28% | 1,670,843 |
| Aug 4, 2026 | 3.58 | 3.59 | 3.52 | 3.57 | 3.48 | -0.28% | 1,970,541 |
| Aug 3, 2026 | 3.62 | 3.62 | 3.56 | 3.58 | 3.49 | - | 1,113,307 |
| Jul 31, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.49 | -0.83% | 2,418,662 |
| Jul 30, 2026 | 3.59 | 3.62 | 3.47 | 3.61 | 3.52 | 0.28% | 2,646,876 |
| Jul 29, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.51 | 1.69% | 2,341,254 |
| Jul 28, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.45 | 0.85% | 6,019,035 |
| Jul 27, 2026 | 3.52 | 3.53 | 3.47 | 3.51 | 3.42 | - | 954,953 |
| Jul 24, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.42 | -0.57% | 2,204,011 |
| Jul 23, 2026 | 3.53 | 3.57 | 3.53 | 3.53 | 3.44 | -0.28% | 2,271,391 |
| Jul 22, 2026 | 3.53 | 3.54 | 3.48 | 3.54 | 3.45 | 0.57% | 1,774,428 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.43 | -1.68% | 2,262,059 |
| Jul 20, 2026 | 3.59 | 3.62 | 3.55 | 3.58 | 3.49 | - | 2,036,161 |
| Jul 17, 2026 | 3.61 | 3.63 | 3.53 | 3.58 | 3.49 | -0.56% | 3,493,309 |
| Jul 16, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.51 | 1.41% | 3,264,617 |
| Jul 15, 2026 | 3.64 | 3.64 | 3.54 | 3.55 | 3.46 | -1.93% | 1,762,098 |
| Jul 14, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.53 | - | 861,699 |
| Jul 13, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.53 | -0.28% | 1,296,585 |
| Jul 10, 2026 | 3.57 | 3.67 | 3.55 | 3.63 | 3.54 | 1.68% | 1,574,925 |
| Jul 9, 2026 | 3.56 | 3.58 | 3.52 | 3.57 | 3.48 | 0.28% | 2,943,175 |
| Jul 8, 2026 | 3.59 | 3.62 | 3.54 | 3.56 | 3.47 | -0.84% | 2,205,169 |
| Jul 7, 2026 | 3.61 | 3.62 | 3.57 | 3.59 | 3.50 | -0.55% | 2,471,809 |
| Jul 6, 2026 | 3.60 | 3.64 | 3.58 | 3.61 | 3.52 | - | 1,374,374 |
| Jul 3, 2026 | 3.65 | 3.71 | 3.58 | 3.61 | 3.52 | -0.82% | 1,658,965 |
| Jul 2, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.55 | 0.28% | 9,161,871 |
| Jul 1, 2026 | 3.56 | 3.64 | 3.55 | 3.63 | 3.54 | 0.83% | 1,925,260 |
| Jun 30, 2026 | 3.63 | 3.64 | 3.56 | 3.60 | 3.51 | -0.55% | 2,320,987 |
| Jun 29, 2026 | 3.66 | 3.67 | 3.61 | 3.62 | 3.53 | -0.55% | 1,350,479 |
| Jun 26, 2026 | 3.65 | 3.66 | 3.60 | 3.64 | 3.55 | -0.27% | 6,646,754 |
| Jun 25, 2026 | 3.70 | 3.71 | 3.62 | 3.65 | 3.55 | -0.82% | 1,923,791 |
| Jun 24, 2026 | 3.67 | 3.71 | 3.65 | 3.68 | 3.58 | 0.27% | 1,631,825 |