Telstra Group Limited (TLGPY)
OTCMKTS
· Delayed Price · Currency is USD
15.82
-0.05 (-0.32%)
Jun 6, 2025, 1:40 PM EDT
Telstra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.04 | 16.04 | 15.80 | 15.87 | 15.87 | 0.19% | 45,094 |
| Jun 4, 2025 | 15.79 | 15.86 | 15.79 | 15.84 | 15.84 | 0.25% | 28,492 |
| Jun 3, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.57% | 15,478 |
| Jun 2, 2025 | 15.66 | 15.75 | 15.66 | 15.71 | 15.71 | 1.42% | 18,972 |
| May 30, 2025 | 14.88 | 15.56 | 14.88 | 15.49 | 15.49 | 0.26% | 28,623 |
| May 29, 2025 | 15.40 | 15.45 | 15.39 | 15.45 | 15.45 | 1.03% | 42,104 |
| May 28, 2025 | 15.20 | 15.49 | 15.20 | 15.29 | 15.29 | -0.37% | 18,185 |
| May 27, 2025 | 15.09 | 15.35 | 15.09 | 15.35 | 15.35 | -0.71% | 40,441 |
| May 23, 2025 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 2.25% | 10,952 |
| May 22, 2025 | 15.10 | 15.19 | 14.78 | 15.12 | 15.12 | 0.40% | 18,373 |
| May 21, 2025 | 15.15 | 15.20 | 15.06 | 15.06 | 15.06 | -0.46% | 15,747 |
| May 20, 2025 | 14.90 | 15.14 | 14.90 | 15.13 | 15.13 | 2.02% | 23,714 |
| May 19, 2025 | 14.79 | 14.90 | 14.77 | 14.83 | 14.83 | 0.88% | 16,785 |
| May 16, 2025 | 14.26 | 14.90 | 14.26 | 14.70 | 14.70 | -0.07% | 25,293 |
| May 15, 2025 | 14.61 | 14.90 | 14.51 | 14.71 | 14.71 | 0.27% | 16,205 |
| May 14, 2025 | 14.48 | 14.90 | 14.43 | 14.67 | 14.67 | -1.28% | 33,027 |
| May 13, 2025 | 14.63 | 14.86 | 14.50 | 14.86 | 14.86 | -0.27% | 97,017 |
| May 12, 2025 | 14.78 | 14.90 | 14.71 | 14.90 | 14.90 | 0.35% | 30,599 |
| May 9, 2025 | 14.88 | 14.88 | 14.81 | 14.85 | 14.85 | 0.19% | 18,494 |
| May 8, 2025 | 14.59 | 14.82 | 14.59 | 14.82 | 14.82 | 0.95% | 39,919 |
| May 7, 2025 | 14.79 | 14.88 | 14.68 | 14.68 | 14.68 | -0.54% | 33,248 |
| May 6, 2025 | 14.85 | 14.90 | 14.70 | 14.76 | 14.76 | -0.81% | 32,153 |
| May 5, 2025 | 14.88 | 14.88 | 14.68 | 14.88 | 14.88 | 0.68% | 19,797 |
| May 2, 2025 | 14.83 | 14.88 | 14.78 | 14.78 | 14.78 | 1.51% | 33,626 |
| May 1, 2025 | 14.51 | 14.56 | 14.47 | 14.56 | 14.56 | 0.45% | 46,379 |
| Apr 30, 2025 | 14.42 | 14.52 | 14.32 | 14.50 | 14.50 | -0.03% | 49,350 |
| Apr 29, 2025 | 14.37 | 14.50 | 14.37 | 14.50 | 14.50 | 0.17% | 36,225 |
| Apr 28, 2025 | 14.46 | 14.50 | 14.33 | 14.48 | 14.48 | 0.67% | 26,731 |
| Apr 25, 2025 | 14.43 | 14.43 | 14.24 | 14.38 | 14.38 | -0.35% | 15,076 |
| Apr 24, 2025 | 14.43 | 14.43 | 14.22 | 14.43 | 14.43 | 0.84% | 30,068 |
| Apr 23, 2025 | 14.37 | 14.40 | 14.19 | 14.31 | 14.31 | 0.44% | 73,387 |
| Apr 22, 2025 | 14.36 | 14.41 | 14.23 | 14.25 | 14.25 | 1.34% | 38,613 |
| Apr 21, 2025 | 14.21 | 14.21 | 14.01 | 14.06 | 14.06 | -0.92% | 51,894 |
| Apr 17, 2025 | 13.57 | 14.36 | 13.57 | 14.19 | 14.19 | - | 33,330 |
| Apr 16, 2025 | 14.16 | 14.25 | 14.08 | 14.19 | 14.19 | 0.57% | 50,577 |
| Apr 15, 2025 | 14.32 | 14.32 | 14.05 | 14.11 | 14.11 | 0.36% | 92,715 |
| Apr 14, 2025 | 14.32 | 14.32 | 13.95 | 14.06 | 14.06 | -0.14% | 94,799 |
| Apr 11, 2025 | 13.82 | 14.12 | 13.76 | 14.08 | 14.08 | 3.23% | 177,322 |
| Apr 10, 2025 | 13.80 | 13.80 | 13.37 | 13.64 | 13.64 | -0.87% | 168,575 |
| Apr 9, 2025 | 13.45 | 13.87 | 13.05 | 13.76 | 13.76 | 6.09% | 352,311 |
| Apr 8, 2025 | 13.09 | 13.32 | 12.75 | 12.97 | 12.97 | 0.48% | 212,901 |
| Apr 7, 2025 | 12.88 | 13.32 | 12.75 | 12.91 | 12.91 | 0.22% | 203,065 |
| Apr 4, 2025 | 13.60 | 13.60 | 12.70 | 12.88 | 12.88 | -5.92% | 150,337 |
| Apr 3, 2025 | 13.66 | 13.85 | 13.60 | 13.69 | 13.69 | 0.15% | 36,408 |
| Apr 2, 2025 | 13.67 | 13.72 | 13.59 | 13.67 | 13.67 | 1.64% | 60,682 |
| Apr 1, 2025 | 13.20 | 13.53 | 13.20 | 13.45 | 13.45 | 0.67% | 85,070 |
| Mar 31, 2025 | 13.29 | 13.40 | 13.11 | 13.36 | 13.36 | 0.64% | 44,172 |
| Mar 28, 2025 | 13.36 | 13.38 | 13.23 | 13.28 | 13.28 | 1.26% | 46,642 |
| Mar 27, 2025 | 13.04 | 13.20 | 13.04 | 13.11 | 13.11 | - | 47,668 |
| Mar 26, 2025 | 13.38 | 13.38 | 13.01 | 13.11 | 13.11 | -0.61% | 30,394 |