TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.955
-0.005 (-0.13%)
Nov 4, 2026, 11:24 AM AEDT
TPG Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.94 | 3.96 | 3.93 | 3.96 | 3.96 | -0.13% | 63,580 |
| Nov 3, 2026 | 3.92 | 3.96 | 3.89 | 3.96 | 3.96 | 1.54% | 1,890,371 |
| Nov 2, 2026 | 3.89 | 3.92 | 3.87 | 3.90 | 3.90 | 0.26% | 2,691,255 |
| Oct 30, 2026 | 3.88 | 3.92 | 3.87 | 3.89 | 3.89 | 0.78% | 1,663,518 |
| Oct 29, 2026 | 3.79 | 3.86 | 3.77 | 3.86 | 3.86 | 2.12% | 1,459,942 |
| Oct 28, 2026 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -1.31% | 1,970,241 |
| Oct 27, 2026 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 2,205,191 |
| Oct 26, 2026 | 3.85 | 3.86 | 3.79 | 3.84 | 3.84 | -0.52% | 2,174,361 |
| Oct 23, 2026 | 3.91 | 3.91 | 3.81 | 3.86 | 3.86 | -0.52% | 19,503,290 |
| Oct 22, 2026 | 3.87 | 3.93 | 3.84 | 3.88 | 3.88 | - | 2,647,387 |
| Oct 21, 2026 | 3.85 | 3.88 | 3.84 | 3.88 | 3.88 | 1.31% | 3,999,327 |
| Oct 20, 2026 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.41% | 2,365,163 |
| Oct 19, 2026 | 3.73 | 3.77 | 3.71 | 3.74 | 3.74 | 0.54% | 2,026,844 |
| Oct 16, 2026 | 3.76 | 3.79 | 3.72 | 3.72 | 3.72 | -1.06% | 2,209,211 |
| Oct 15, 2026 | 3.72 | 3.80 | 3.70 | 3.76 | 3.76 | 1.90% | 4,078,459 |
| Oct 14, 2026 | 3.70 | 3.73 | 3.67 | 3.69 | 3.69 | -0.27% | 2,677,535 |
| Oct 13, 2026 | 3.68 | 3.74 | 3.66 | 3.70 | 3.70 | 0.27% | 2,779,147 |
| Oct 12, 2026 | 3.84 | 3.85 | 3.69 | 3.69 | 3.69 | -4.90% | 3,760,276 |
| Oct 9, 2026 | 3.87 | 3.90 | 3.85 | 3.88 | 3.88 | - | 2,541,894 |
| Oct 8, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | 1.57% | 2,189,534 |
| Oct 7, 2026 | 3.84 | 3.85 | 3.76 | 3.82 | 3.82 | 0.26% | 2,644,838 |
| Oct 6, 2026 | 3.80 | 3.83 | 3.77 | 3.81 | 3.81 | 0.26% | 3,280,588 |
| Oct 5, 2026 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -0.78% | 1,657,922 |
| Oct 2, 2026 | 3.80 | 3.84 | 3.79 | 3.83 | 3.83 | 0.52% | 1,956,564 |
| Oct 1, 2026 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.78% | 2,557,332 |
| Sep 30, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | 1.05% | 3,621,924 |
| Sep 29, 2026 | 3.81 | 3.83 | 3.78 | 3.80 | 3.80 | -0.26% | 1,742,923 |
| Sep 28, 2026 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | 0.53% | 3,966,275 |
| Sep 25, 2026 | 3.83 | 3.83 | 3.77 | 3.79 | 3.79 | -0.79% | 1,576,255 |
| Sep 24, 2026 | 3.83 | 3.86 | 3.82 | 3.82 | 3.82 | -0.78% | 2,931,458 |
| Sep 23, 2026 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | -0.26% | 2,409,415 |
| Sep 22, 2026 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | 0.26% | 3,174,979 |
| 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 |