Transurban Group (TRAUF)
OTCMKTS · Delayed Price · Currency is USD
9.47
-0.60 (-5.94%)
At close: Nov 20, 2025
Transurban Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -5.94% | 194 |
| Nov 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 3.49% | 285 |
| Nov 18, 2025 | 9.80 | 10.14 | 9.73 | 9.73 | 9.73 | -0.26% | 1,575 |
| Nov 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.93% | 1,516 |
| Nov 7, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.34% | 104 |
| Nov 4, 2025 | 9.23 | 9.60 | 9.23 | 9.60 | 9.60 | -1.45% | 334 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | -1.77% | 1,216 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.88% | 968 |
| Oct 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.44% | 474 |
| Oct 24, 2025 | 10.24 | 10.28 | 9.78 | 9.78 | 9.78 | -1.85% | 1,486 |
| Oct 22, 2025 | 9.39 | 10.06 | 9.39 | 9.96 | 9.96 | 3.90% | 1,168 |
| Oct 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.58% | 349 |
| Oct 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -5.11% | 136 |
| Oct 14, 2025 | 9.37 | 9.70 | 9.37 | 9.66 | 9.66 | 1.94% | 4,419 |
| Oct 9, 2025 | 9.39 | 9.48 | 9.39 | 9.48 | 9.48 | -1.74% | 2,334 |
| Oct 6, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.21% | 378 |
| Oct 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 5.77% | 774 |
| Sep 30, 2025 | 9.14 | 9.14 | 8.67 | 8.67 | 8.67 | -7.43% | 1,745 |
| Sep 29, 2025 | 9.50 | 9.50 | 9.11 | 9.37 | 9.37 | 3.72% | 694 |
| Sep 26, 2025 | 9.00 | 9.08 | 9.00 | 9.03 | 9.03 | -4.34% | 5,907 |
| Sep 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.21% | 235 |
| Sep 22, 2025 | 9.59 | 9.59 | 9.15 | 9.15 | 9.15 | -5.71% | 556 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% | 525 |
| Sep 17, 2025 | 9.38 | 9.79 | 9.38 | 9.64 | 9.64 | 3.70% | 2,129 |
| Sep 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.66% | 287 |
| Sep 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.15% | 1,423 |
| Sep 9, 2025 | 9.05 | 9.76 | 9.05 | 9.76 | 9.76 | 0.49% | 3,335 |
| Sep 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.88% | 126 |
| Sep 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.62% | 394 |
| Aug 28, 2025 | 9.96 | 9.96 | 9.11 | 9.11 | 9.11 | -1.32% | 895 |
| Aug 27, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.58% | 178 |
| Aug 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.61% | 169 |
| Aug 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.57% | 449 |
| Aug 21, 2025 | 9.49 | 9.76 | 9.49 | 9.49 | 9.49 | -0.70% | 6,034 |
| Aug 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 5.41% | 280 |
| Aug 19, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.77% | 316 |
| Aug 15, 2025 | 9.41 | 9.41 | 9.00 | 9.00 | 9.00 | -4.23% | 1,148 |
| Aug 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.89% | 664 |
| Aug 13, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 5.17% | 701 |
| Aug 12, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -3.49% | 1,500 |
| Aug 8, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.95% | 722 |
| Aug 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.94% | 345 |
| Aug 6, 2025 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | -0.26% | 4,298 |
| Aug 5, 2025 | 9.50 | 9.50 | 9.37 | 9.37 | 9.37 | 1.12% | 9,161 |
| Aug 1, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.35% | 100 |
| Jul 31, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.09% | 2,272 |
| Jul 30, 2025 | 9.27 | 9.27 | 9.02 | 9.22 | 9.22 | -0.35% | 1,081 |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.71% | 101 |
| Jul 28, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.97% | 1,710 |
| Jul 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.17% | 444 |