Transurban Group (TRAUF)
OTCMKTS · Delayed Price · Currency is USD
9.01
-0.28 (-2.97%)
At close: Jul 28, 2025
Transurban Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.36% | 551 |
| Jul 17, 2025 | 8.71 | 9.00 | 8.71 | 9.00 | 9.00 | 0.11% | 880 |
| Jul 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.17% | 1,447 |
| Jul 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.06% | 1,156 |
| Jul 9, 2025 | 8.77 | 8.97 | 8.77 | 8.97 | 8.97 | -1.97% | 7,551 |
| Jul 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% | 1,317 |
| Jul 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.46% | 402 |
| Jun 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.94% | 2,348 |
| Jun 27, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -5.88% | 199 |
| Jun 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.30% | 474 |
| Jun 24, 2025 | 9.20 | 9.72 | 9.20 | 9.72 | 9.72 | 1.25% | 412 |
| Jun 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.99% | 970 |
| Jun 18, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.38% | 1,228 |
| Jun 17, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 1,244 |
| Jun 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.21% | 3,570 |
| Jun 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.14% | 421 |
| Jun 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.74% | 313 |
| Jun 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.90% | 192 |
| Jun 2, 2025 | 8.96 | 9.60 | 8.96 | 9.60 | 9.60 | 8.28% | 749 |
| May 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -6.06% | 1,001 |
| May 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 8.36% | 1,398 |
| May 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | 478 |
| May 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | 6,194 |
| May 16, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -5.15% | 264 |
| May 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.68% | 232 |
| May 12, 2025 | 9.45 | 9.62 | 9.17 | 9.17 | 9.17 | 1.73% | 3,492 |
| May 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -4.21% | 120 |
| May 1, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 8.49% | 355 |
| Apr 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.73% | 2,215 |
| Apr 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% | 23,175 |
| Apr 17, 2025 | 8.90 | 9.13 | 8.90 | 9.13 | 9.13 | -1.69% | 4,645 |
| Apr 16, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.82% | 625 |
| Apr 15, 2025 | 9.11 | 9.11 | 8.86 | 8.86 | 8.86 | -0.11% | 4,361 |
| Apr 11, 2025 | 8.59 | 8.87 | 8.59 | 8.87 | 8.87 | 8.51% | 9,812 |
| Apr 10, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.07% | 360 |
| Apr 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.04% | 7,368 |
| Apr 8, 2025 | 8.06 | 8.06 | 7.86 | 7.86 | 7.86 | -4.30% | 2,045 |
| Apr 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.82% | 7,771 |
| Apr 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -6.00% | 4,087 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.06% | 1,223 |
| Mar 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 13.15% | 8,450 |
| Mar 26, 2025 | 8.30 | 8.30 | 7.83 | 7.83 | 7.83 | -7.73% | 2,824 |
| Mar 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 7.99% | 153 |
| Mar 19, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -7.33% | 239 |
| Mar 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 7.94% | 277 |
| Mar 14, 2025 | 8.40 | 8.40 | 7.86 | 7.86 | 7.86 | 2.03% | 10,333 |
| Mar 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.66% | 11,593 |