TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.520
-0.060 (-1.68%)
Jul 21, 2026, 4:10 PM AEST
TPG Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 2,262,059 |
| Jul 20, 2026 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | - | 2,036,161 |
| Jul 17, 2026 | 3.61 | 3.63 | 3.53 | 3.58 | 3.58 | -0.56% | 3,493,309 |
| Jul 16, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 3,264,617 |
| Jul 15, 2026 | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 1,762,098 |
| Jul 14, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | - | 861,699 |
| Jul 13, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 1,296,585 |
| Jul 10, 2026 | 3.57 | 3.67 | 3.55 | 3.63 | 3.63 | 1.68% | 1,574,925 |
| Jul 9, 2026 | 3.56 | 3.58 | 3.52 | 3.57 | 3.57 | 0.28% | 2,943,175 |
| Jul 8, 2026 | 3.59 | 3.62 | 3.54 | 3.56 | 3.56 | -0.84% | 2,205,169 |
| Jul 7, 2026 | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | -0.55% | 2,471,809 |
| Jul 6, 2026 | 3.60 | 3.64 | 3.58 | 3.61 | 3.61 | - | 1,374,374 |
| Jul 3, 2026 | 3.65 | 3.71 | 3.58 | 3.61 | 3.61 | -0.82% | 1,658,965 |
| Jul 2, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 0.28% | 9,161,871 |
| Jul 1, 2026 | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | 0.83% | 1,905,750 |
| Jun 30, 2026 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -0.55% | 2,320,987 |
| Jun 29, 2026 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -0.55% | 1,349,178 |
| Jun 26, 2026 | 3.65 | 3.66 | 3.60 | 3.64 | 3.64 | -0.27% | 4,346,754 |
| Jun 25, 2026 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | -0.82% | 1,923,791 |
| Jun 24, 2026 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | 0.27% | 1,631,825 |
| Jun 23, 2026 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.27% | 2,590,741 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.67 | 3.68 | 3.68 | -3.16% | 6,442,241 |
| Jun 19, 2026 | 3.71 | 3.80 | 3.68 | 3.80 | 3.80 | 3.26% | 24,619,700 |
| Jun 18, 2026 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | 0.82% | 3,529,871 |
| Jun 17, 2026 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.82% | 6,697,219 |
| Jun 16, 2026 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 1.10% | 3,065,670 |
| Jun 15, 2026 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -1.89% | 3,992,650 |
| Jun 12, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | 0.27% | 4,255,861 |
| Jun 11, 2026 | 3.68 | 3.70 | 3.63 | 3.70 | 3.70 | 1.93% | 3,996,106 |
| Jun 10, 2026 | 3.68 | 3.71 | 3.62 | 3.63 | 3.63 | -1.09% | 5,102,223 |
| Jun 9, 2026 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | 1.10% | 6,354,498 |
| Jun 5, 2026 | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | 0.83% | 3,019,810 |
| Jun 4, 2026 | 3.67 | 3.70 | 3.57 | 3.60 | 3.60 | -2.17% | 3,907,049 |
| Jun 3, 2026 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | -0.54% | 3,475,348 |
| Jun 2, 2026 | 3.91 | 3.95 | 3.66 | 3.70 | 3.70 | -7.50% | 5,289,927 |
| Jun 1, 2026 | 3.92 | 4.00 | 3.84 | 4.00 | 4.00 | 2.56% | 3,091,618 |
| May 29, 2026 | 3.96 | 4.03 | 3.90 | 3.90 | 3.90 | -1.76% | 29,113,540 |
| May 28, 2026 | 3.97 | 3.99 | 3.93 | 3.97 | 3.97 | -0.50% | 2,246,440 |
| May 27, 2026 | 4.04 | 4.07 | 3.99 | 3.99 | 3.99 | -1.72% | 3,288,120 |
| May 26, 2026 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 2,254,741 |
| May 25, 2026 | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -1.21% | 2,554,159 |
| May 22, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -0.96% | 3,086,824 |
| May 21, 2026 | 4.21 | 4.21 | 4.15 | 4.17 | 4.17 | -0.24% | 5,455,286 |
| May 20, 2026 | 4.17 | 4.24 | 4.17 | 4.18 | 4.18 | -0.95% | 3,316,275 |
| May 19, 2026 | 4.17 | 4.25 | 4.15 | 4.22 | 4.22 | 1.44% | 3,550,457 |
| May 18, 2026 | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 5,209,343 |
| May 15, 2026 | 4.14 | 4.19 | 4.13 | 4.17 | 4.17 | 1.46% | 1,801,449 |
| May 14, 2026 | 4.05 | 4.11 | 4.03 | 4.11 | 4.11 | 0.98% | 1,396,425 |
| May 13, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | -0.25% | 2,369,401 |
| May 12, 2026 | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | -1.92% | 2,108,206 |