TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.700
+0.070 (1.93%)
Jun 11, 2026, 4:10 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.68 | 3.70 | 3.63 | 3.69 | - | 1.52% | 1,432,823 |
| 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 |
| May 11, 2026 | 4.13 | 4.17 | 4.12 | 4.16 | 4.16 | 0.48% | 3,152,998 |
| May 8, 2026 | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | - | 2,074,546 |
| May 7, 2026 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | - | 3,554,124 |
| May 6, 2026 | 4.21 | 4.21 | 4.13 | 4.14 | 4.14 | -1.43% | 2,315,080 |
| May 5, 2026 | 4.19 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 3,047,986 |
| May 4, 2026 | 4.20 | 4.24 | 4.20 | 4.21 | 4.21 | 0.24% | 1,435,977 |
| May 1, 2026 | 4.23 | 4.23 | 4.16 | 4.20 | 4.20 | 0.24% | 2,609,428 |
| Apr 30, 2026 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | -0.71% | 3,256,305 |
| Apr 29, 2026 | 4.26 | 4.31 | 4.22 | 4.22 | 4.22 | -1.40% | 1,998,167 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.26 | 4.28 | 4.28 | -0.47% | 2,103,962 |
| 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% | 21,600,920 |
| 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% | 6,425,284 |
| Apr 1, 2026 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.25% | 3,625,058 |
| Mar 31, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 5,190,250 |