TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.630
+0.030 (0.83%)
Jul 1, 2026, 4:10 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.56 | 3.62 | 3.55 | 3.62 | - | 0.56% | 618,503 |
| 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 |
| 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 |