TPG Telecom Limited (ASX:TPG)
Australia
· Delayed Price · Currency is AUD 3.720
-0.030 (-0.80%)
At close: Dec 5, 2025
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -0.80% | 2,711,099 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.75 | -0.53% | 2,117,293 |
| Dec 3, 2025 | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | - | 2,010,274 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.73 | 3.77 | 3.77 | 0.27% | 2,621,132 |
| Dec 1, 2025 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | 0.27% | 2,425,809 |
| Nov 28, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.06% | 2,442,674 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.77 | 3.79 | 3.79 | 0.26% | 1,672,388 |
| Nov 26, 2025 | 3.80 | 3.82 | 3.75 | 3.78 | 3.78 | -0.26% | 2,148,225 |
| Nov 25, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | 0.26% | 1,881,321 |
| Nov 24, 2025 | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | - | 2,516,122 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -1.56% | 2,308,239 |
| Nov 20, 2025 | 3.75 | 3.88 | 3.72 | 3.84 | 3.84 | 2.95% | 3,127,681 |
| Nov 19, 2025 | 3.78 | 3.78 | 3.50 | 3.73 | 3.73 | -1.84% | 8,411,842 |
| Nov 14, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -32.14% | 4,691,349 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.57 | 5.60 | 3.99 | -1.58% | 1,953,806 |
| Nov 12, 2025 | 5.74 | 5.78 | 5.68 | 5.69 | 4.05 | - | 1,864,473 |
| Nov 11, 2025 | 5.63 | 5.85 | 5.63 | 5.69 | 4.05 | 1.07% | 1,874,286 |
| Nov 10, 2025 | 5.70 | 5.74 | 5.61 | 5.63 | 4.01 | -0.35% | 1,011,287 |
| Nov 7, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | 4.03 | 2.73% | 2,135,594 |
| Nov 6, 2025 | 5.47 | 5.59 | 5.47 | 5.50 | 3.92 | 1.10% | 2,030,072 |
| Nov 5, 2025 | 5.50 | 5.52 | 5.41 | 5.44 | 3.88 | 0.18% | 771,945 |
| Nov 4, 2025 | 5.46 | 5.52 | 5.43 | 5.43 | 3.87 | -1.27% | 1,646,239 |
| Nov 3, 2025 | 5.55 | 5.56 | 5.45 | 5.50 | 3.92 | -0.54% | 1,527,456 |
| Oct 31, 2025 | 5.53 | 5.57 | 5.49 | 5.53 | 3.94 | - | 920,276 |
| Oct 30, 2025 | 5.56 | 5.60 | 5.50 | 5.53 | 3.94 | - | 1,294,882 |
| Oct 29, 2025 | 5.47 | 5.55 | 5.44 | 5.53 | 3.94 | 1.47% | 1,200,141 |
| Oct 28, 2025 | 5.43 | 5.51 | 5.42 | 5.45 | 3.88 | 0.74% | 1,287,515 |
| Oct 27, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 3.85 | 0.93% | 563,356 |
| Oct 24, 2025 | 5.36 | 5.37 | 5.33 | 5.36 | 3.82 | 0.37% | 604,194 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.31 | 5.34 | 3.80 | -0.19% | 378,834 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.28 | 5.35 | 3.81 | 0.94% | 949,179 |
| Oct 21, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 3.78 | -0.56% | 789,742 |
| Oct 20, 2025 | 5.30 | 5.38 | 5.29 | 5.33 | 3.80 | 0.57% | 1,042,088 |
| Oct 17, 2025 | 5.31 | 5.34 | 5.29 | 5.30 | 3.78 | -0.19% | 884,041 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.29 | 5.31 | 3.78 | 1.14% | 609,207 |
| Oct 15, 2025 | 5.23 | 5.26 | 5.18 | 5.25 | 3.74 | 0.96% | 1,086,333 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.14 | 5.20 | 3.71 | -1.14% | 932,313 |
| Oct 13, 2025 | 5.37 | 5.37 | 5.24 | 5.26 | 3.75 | -2.59% | 820,753 |
| Oct 10, 2025 | 5.41 | 5.44 | 5.35 | 5.40 | 3.85 | - | 2,221,373 |
| Oct 9, 2025 | 5.25 | 5.41 | 5.25 | 5.40 | 3.85 | 3.25% | 2,678,692 |
| Oct 8, 2025 | 5.15 | 5.24 | 5.11 | 5.23 | 3.73 | 1.55% | 1,153,457 |
| Oct 7, 2025 | 5.12 | 5.18 | 5.11 | 5.15 | 3.67 | 0.39% | 3,844,291 |
| Oct 6, 2025 | 5.20 | 5.21 | 5.13 | 5.13 | 3.66 | -0.58% | 1,232,057 |
| Oct 3, 2025 | 5.10 | 5.19 | 5.05 | 5.16 | 3.68 | 1.98% | 1,567,576 |
| Oct 2, 2025 | 5.07 | 5.08 | 5.02 | 5.06 | 3.61 | 0.60% | 729,883 |
| Oct 1, 2025 | 4.99 | 5.10 | 4.96 | 5.03 | 3.58 | 0.20% | 956,485 |
| Sep 30, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 3.58 | 0.20% | 983,164 |
| Sep 29, 2025 | 5.03 | 5.06 | 5.01 | 5.01 | 3.57 | -0.40% | 913,270 |
| Sep 26, 2025 | 5.00 | 5.10 | 5.00 | 5.03 | 3.58 | -1.37% | 816,664 |
| Sep 25, 2025 | 5.03 | 5.12 | 5.02 | 5.10 | 3.63 | 0.79% | 4,089,666 |