TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 4.280
-0.020 (-0.47%)
Apr 28, 2026, 4:10 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | - | 0.12% | 763,313 |
| Apr 27, 2026 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 761,630 |
| Apr 24, 2026 | 4.30 | 4.35 | 4.27 | 4.34 | 4.34 | 1.88% | 4,791,394 |
| Apr 23, 2026 | 4.31 | 4.32 | 4.25 | 4.26 | 4.26 | -1.62% | 2,434,081 |
| Apr 22, 2026 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | - | 2,805,421 |
| Apr 21, 2026 | 4.34 | 4.35 | 4.30 | 4.33 | 4.33 | 0.23% | 4,008,513 |
| Apr 20, 2026 | 4.35 | 4.36 | 4.30 | 4.32 | 4.32 | - | 2,597,073 |
| Apr 17, 2026 | 4.29 | 4.33 | 4.29 | 4.32 | 4.32 | 0.93% | 2,168,017 |
| Apr 16, 2026 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 5,569,812 |
| Apr 15, 2026 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 1,621,580 |
| Apr 14, 2026 | 4.31 | 4.31 | 4.25 | 4.27 | 4.27 | -0.23% | 3,609,177 |
| Apr 13, 2026 | 4.23 | 4.29 | 4.22 | 4.28 | 4.28 | 1.18% | 5,911,119 |
| Apr 10, 2026 | 4.08 | 4.23 | 4.08 | 4.23 | 4.23 | 3.17% | 5,561,967 |
| Apr 9, 2026 | 4.05 | 4.14 | 4.04 | 4.10 | 4.10 | 1.49% | 21,600,926 |
| Apr 8, 2026 | 4.07 | 4.11 | 3.94 | 4.04 | 4.04 | -0.25% | 67,702,530 |
| Apr 7, 2026 | 4.08 | 4.10 | 4.02 | 4.05 | 4.05 | -0.74% | 4,518,812 |
| Apr 2, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 1.24% | 6,416,419 |
| Apr 1, 2026 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.25% | 3,609,922 |
| Mar 31, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 5,189,068 |
| Mar 30, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.99% | 2,892,855 |
| Mar 27, 2026 | 4.02 | 4.05 | 3.94 | 4.03 | 4.03 | 0.25% | 6,025,222 |
| Mar 26, 2026 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -0.99% | 4,080,399 |
| Mar 25, 2026 | 4.06 | 4.10 | 4.05 | 4.06 | 4.06 | 0.74% | 7,005,468 |
| Mar 24, 2026 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | - | 4,659,869 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.98 | 4.03 | 4.03 | -0.98% | 3,070,136 |
| Mar 20, 2026 | 4.01 | 4.09 | 4.00 | 4.07 | 4.07 | 1.50% | 11,864,944 |
| Mar 19, 2026 | 4.01 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 2,868,507 |
| Mar 18, 2026 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 1,680,799 |
| Mar 17, 2026 | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | 0.76% | 2,103,421 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 2,910,323 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | 0.51% | 1,418,715 |
| Mar 12, 2026 | 3.89 | 3.92 | 3.81 | 3.89 | 3.89 | -1.27% | 54,467,680 |
| Mar 11, 2026 | 3.94 | 3.95 | 3.89 | 3.94 | 3.94 | - | 1,565,127 |
| Mar 10, 2026 | 3.91 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 1,665,813 |
| Mar 9, 2026 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | -3.22% | 6,766,520 |
| Mar 6, 2026 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 2.28% | 1,778,544 |
| Mar 5, 2026 | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | -2.47% | 1,376,073 |
| Mar 4, 2026 | 4.00 | 4.07 | 3.97 | 4.05 | 3.96 | - | 1,521,185 |
| Mar 3, 2026 | 4.00 | 4.08 | 3.98 | 4.05 | 3.96 | 1.25% | 2,263,747 |
| Mar 2, 2026 | 3.92 | 4.02 | 3.88 | 4.00 | 3.91 | 1.52% | 2,111,034 |
| Feb 27, 2026 | 4.12 | 4.12 | 3.83 | 3.94 | 3.85 | -2.72% | 4,565,786 |
| Feb 26, 2026 | 3.94 | 4.07 | 3.93 | 4.05 | 3.96 | 3.58% | 3,147,224 |
| Feb 25, 2026 | 3.92 | 3.93 | 3.82 | 3.91 | 3.82 | - | 1,375,789 |
| Feb 24, 2026 | 3.89 | 3.92 | 3.87 | 3.91 | 3.82 | 1.30% | 2,527,686 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.77 | -1.03% | 2,251,530 |
| Feb 20, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.81 | -1.02% | 1,974,102 |
| Feb 19, 2026 | 3.91 | 3.97 | 3.90 | 3.94 | 3.85 | 1.55% | 2,047,353 |
| Feb 18, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.79 | 1.31% | 714,845 |
| Feb 17, 2026 | 3.79 | 3.84 | 3.77 | 3.83 | 3.74 | 0.52% | 3,756,079 |
| Feb 16, 2026 | 3.76 | 3.84 | 3.76 | 3.81 | 3.73 | 0.26% | 2,235,347 |