Skip to main content
Transurban Group (ASX:TCL)
Australia flag Australia · Delayed Price · Currency is AUD
14.99
-0.11 (-0.73%)
At close: Dec 5, 2025

Transurban Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8515.0214.8514.9914.99-0.73%2,231,527
Dec 4, 202514.9115.1314.9115.1015.100.53%3,326,583
Dec 3, 202514.9015.0614.8415.0215.020.47%5,401,635
Dec 2, 202514.8815.0614.8814.9514.95-0.27%3,123,821
Dec 1, 202515.0015.0114.9214.9914.990.40%3,514,700
Nov 28, 202514.9815.0014.8714.9314.93-0.53%4,247,078
Nov 27, 202515.1515.1914.9815.0115.01-0.53%2,809,894
Nov 26, 202515.0715.2414.8915.0915.09-0.53%4,779,869
Nov 25, 202515.2015.2215.0515.1715.170.33%3,144,939
Nov 24, 202514.9315.1214.8415.1215.122.02%16,311,042
Nov 21, 202514.8814.9214.7014.8214.82-1.40%5,434,365
Nov 20, 202515.1015.2015.0315.0315.03-0.20%5,130,381
Nov 19, 202515.0015.0914.9215.0615.061.28%5,443,463
Nov 18, 202514.8515.0314.7814.8714.87-0.34%5,540,686
Nov 17, 202514.8314.9314.7514.9214.920.07%2,978,942
Nov 14, 202514.8114.9114.7314.9114.91-0.60%3,045,187
Nov 13, 202515.2415.2514.8815.0015.00-1.19%4,158,751
Nov 12, 202515.1515.2115.0615.1815.180.53%4,243,567
Nov 11, 202515.1015.2015.0615.1015.100.60%5,744,291
Nov 10, 202514.9915.0114.9115.0115.011.21%5,378,671
Nov 7, 202514.6215.0314.6214.8314.831.02%5,635,728
Nov 6, 202514.7214.8014.6514.6814.680.75%5,519,461
Nov 5, 202514.5614.9014.5614.5714.570.83%2,912,783
Nov 4, 202514.4114.6414.4114.4514.45-0.28%2,403,162
Nov 3, 202514.4814.5414.2314.4914.490.07%3,413,560
Oct 31, 202514.4914.6014.4714.4814.480.49%5,390,124
Oct 30, 202514.3914.5814.2614.4114.41-2.37%5,839,141
Oct 29, 202515.0915.1114.7314.7614.76-1.86%4,723,755
Oct 28, 202514.8615.0814.8015.0415.041.35%4,555,272
Oct 27, 202515.1215.1214.7714.8414.84-1.07%3,553,373
Oct 24, 202514.9515.1414.9415.0015.000.33%3,956,062
Oct 23, 202515.0015.0914.9014.9514.95-3,362,872
Oct 22, 202514.8315.0014.8314.9514.95-0.07%3,445,126
Oct 21, 202514.9315.0014.8514.9614.960.74%4,441,621
Oct 20, 202514.8015.0014.7614.8514.850.61%4,744,228
Oct 17, 202514.6514.8714.6214.7614.761.23%5,797,726
Oct 16, 202514.5214.6914.3714.5814.580.90%6,012,271
Oct 15, 202514.4014.6314.3814.4514.450.91%5,514,393
Oct 14, 202514.2514.3514.1514.3214.32-3,033,940
Oct 13, 202514.1714.4414.1014.3214.321.56%2,965,772
Oct 10, 202514.1114.1614.0614.1014.100.28%4,223,843
Oct 9, 202514.1814.1814.0214.0614.06-0.57%3,526,497
Oct 8, 202514.0014.1413.9814.1414.140.07%3,372,109
Oct 7, 202513.9714.1313.9714.1314.130.50%3,299,032
Oct 6, 202514.0514.1314.0014.0614.060.50%2,473,191
Oct 3, 202514.0214.0613.9413.9913.99-0.14%4,355,575
Oct 2, 202513.9314.0113.8314.0114.011.30%4,788,210
Oct 1, 202513.7913.8413.6513.8313.830.22%5,247,433
Sep 30, 202513.7813.8813.7113.8013.800.29%8,764,023
Sep 29, 202513.8013.9013.7213.7613.760.22%3,476,540