TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.860
+0.010 (0.26%)
Sep 22, 2026, 4:11 PM AEST
TPG Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.81 | 3.87 | 3.81 | 3.85 | - | - | 2,297,649 |
| Sep 21, 2026 | 3.87 | 3.90 | 3.85 | 3.85 | 3.85 | -0.52% | 2,322,104 |
| Sep 18, 2026 | 3.94 | 3.97 | 3.87 | 3.87 | 3.87 | -1.78% | 31,586,934 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | 0.77% | 3,617,241 |
| Sep 16, 2026 | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | -0.26% | 2,424,043 |
| Sep 15, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 2.08% | 2,834,239 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | - | 2,828,869 |
| Sep 11, 2026 | 3.83 | 3.88 | 3.81 | 3.84 | 3.84 | 0.26% | 2,188,999 |
| Sep 10, 2026 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | 0.79% | 2,820,341 |
| Sep 9, 2026 | 3.87 | 3.88 | 3.80 | 3.80 | 3.80 | -1.30% | 3,594,147 |
| Sep 8, 2026 | 3.88 | 3.91 | 3.80 | 3.85 | 3.85 | -0.77% | 3,364,585 |
| Sep 7, 2026 | 3.84 | 3.90 | 3.81 | 3.88 | 3.88 | 1.04% | 2,387,066 |
| Sep 4, 2026 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 0.79% | 1,751,817 |
| Sep 3, 2026 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | 0.53% | 1,417,979 |
| Sep 2, 2026 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | - | 2,068,158 |
| 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 |