Skip to main content
Transurban Group (ASX:TCL)
Australia flag Australia · Delayed Price · Currency is AUD
13.81
-0.05 (-0.36%)
Apr 29, 2026, 10:39 AM AEST

Transurban Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8013.9013.8013.8613.86-0.50%4,063,188
Apr 27, 202613.8013.9613.7713.9313.930.22%2,799,975
Apr 24, 202613.9314.0413.8413.9013.900.36%4,971,362
Apr 23, 202613.9013.9213.7413.8513.850.14%3,440,274
Apr 22, 202613.8913.9213.7613.8313.830.14%12,112,180
Apr 21, 202613.7813.8113.6813.8113.810.58%6,047,032
Apr 20, 202613.6313.7913.6013.7313.731.25%4,206,856
Apr 17, 202613.2513.6113.2513.5613.561.42%6,075,297
Apr 16, 202613.4113.5013.3313.3713.37-1.26%4,930,559
Apr 15, 202613.5513.5913.4713.5413.540.30%3,849,453
Apr 14, 202613.6913.7013.4913.5013.50-0.95%5,106,731
Apr 13, 202613.5513.6513.5013.6313.63-0.29%4,402,716
Apr 10, 202613.8013.8313.2813.6713.67-1.87%9,500,351
Apr 9, 202614.0014.0813.7513.9313.930.22%5,547,969
Apr 8, 202613.9313.9413.7613.9013.901.53%6,517,570
Apr 7, 202613.9613.9613.5013.6913.69-1.23%5,277,327
Apr 2, 202614.0014.0313.8413.8613.860.14%5,499,108
Apr 1, 202614.1014.2413.7513.8413.84-1.21%5,570,927
Mar 31, 202614.0514.1913.9214.0114.01-0.07%12,168,370
Mar 30, 202614.0014.1213.8614.0214.02-0.36%4,590,322
Mar 27, 202613.7714.0913.7714.0714.070.79%4,877,168
Mar 26, 202613.9613.9913.8613.9613.960.94%6,771,856
Mar 25, 202613.8913.9613.6513.8313.830.66%4,965,282
Mar 24, 202614.0014.0013.5713.7413.740.15%4,104,234
Mar 23, 202613.5913.7213.2913.7213.72-0.22%4,991,527
Mar 20, 202613.7513.8713.6713.7513.75-1.08%12,242,350
Mar 19, 202614.1914.2513.8613.9013.90-2.80%7,232,519
Mar 18, 202614.3414.3814.2414.3014.30-0.56%4,880,881
Mar 17, 202614.2514.4714.2514.3814.380.42%6,184,878
Mar 16, 202614.3014.3214.2114.3214.320.35%3,172,602
Mar 13, 202614.1514.3214.1414.2714.270.49%4,244,709
Mar 12, 202614.3414.3414.0714.2014.20-0.98%4,797,611
Mar 11, 202614.2714.3714.2014.3414.341.63%5,681,706
Mar 10, 202614.2514.3014.0414.1114.110.14%5,718,266
Mar 9, 202613.8514.0913.8114.0914.09-0.77%7,186,801
Mar 6, 202614.1014.2313.9714.2014.200.42%3,321,385
Mar 5, 202614.2014.4414.1214.1414.14-1.46%5,440,775
Mar 4, 202614.3114.4414.2214.3514.35-0.83%3,747,424
Mar 3, 202614.6214.6214.3114.4714.47-0.41%4,577,830
Mar 2, 202614.4514.5814.3414.5314.531.32%3,123,847
Feb 27, 202614.1514.3514.1214.3414.340.99%9,333,565
Feb 26, 202614.2114.2914.1314.2014.20-0.07%3,683,289
Feb 25, 202614.2014.3214.1114.2114.21-0.98%3,652,178
Feb 24, 202614.3714.4914.3414.3514.35-4,010,107
Feb 23, 202614.2414.4514.1714.3514.350.77%2,554,816
Feb 20, 202613.9114.3813.9014.2414.242.59%3,599,284
Feb 19, 202614.1914.1913.7513.8813.88-2.18%4,355,371
Feb 18, 202614.1214.2813.9814.1914.191.21%4,431,446
Feb 17, 202614.0714.1214.0114.0214.02-0.36%2,540,049
Feb 16, 202613.9714.1313.9314.0714.070.50%2,159,509
Feb 13, 202613.8614.1213.8014.0014.001.01%4,419,138
Feb 12, 202613.9113.9413.7913.8613.860.07%3,689,295
Feb 11, 202613.8213.9213.6913.8513.850.87%2,570,947
Feb 10, 202613.8113.9813.6913.7313.73-0.36%2,451,067
Feb 9, 202613.6413.8213.5913.7813.781.03%3,521,422
Feb 6, 202613.8513.9313.6113.6413.64-2.57%4,167,020
Feb 5, 202613.9314.0013.8314.0014.000.57%4,789,153
Feb 4, 202613.7913.9313.6013.9213.920.29%5,231,618
Feb 3, 202613.9914.0813.7913.8813.880.36%3,443,037
Feb 2, 202614.1114.2013.7813.8313.83-0.86%3,969,014
Jan 30, 202613.7313.9513.7113.9513.950.72%8,083,029
Jan 29, 202613.9413.9513.8513.8513.850.44%3,637,757
Jan 28, 202613.8813.8813.7113.7913.79-0.14%3,206,628
Jan 27, 202613.5413.8813.5413.8113.81-7,211,956
Jan 23, 202613.8113.8713.7513.8113.81-2,649,326
Jan 22, 202613.7013.8713.7013.8113.810.36%2,396,700
Jan 21, 202613.7613.8113.6913.7613.76-0.94%3,397,244
Jan 20, 202613.7413.9213.7313.8913.890.87%3,363,168
Jan 19, 202613.7513.8913.7413.7713.77-0.58%3,022,377
Jan 16, 202613.7113.8613.6213.8513.85-0.22%4,247,316
Jan 15, 202614.0714.0713.8113.8813.88-0.79%3,885,672
Jan 14, 202613.9413.9913.7913.9913.990.58%4,526,227
Jan 13, 202613.9014.0213.8813.9113.91-0.43%2,603,144
Jan 12, 202613.9013.9913.8413.9713.970.14%2,631,044
Jan 9, 202613.9314.0213.9013.9513.95-0.14%2,845,203
Jan 8, 202614.0714.0713.8613.9713.970.94%2,991,802
Jan 7, 202613.8613.8813.7413.8413.841.02%3,488,339
Jan 6, 202614.0114.0213.6313.7013.70-2.42%4,739,012
Jan 5, 202614.1614.1914.0214.0414.04-0.99%3,188,073
Jan 2, 202614.2414.2814.1514.1814.18-0.21%1,456,125
Dec 31, 202514.1614.2114.0814.2114.210.35%3,290,051
Dec 30, 202514.2114.2114.0914.1614.16-1.73%2,724,664
Dec 29, 202514.4514.5314.3914.4114.07-0.35%1,785,597
Dec 24, 202514.7214.7214.4514.4614.12-0.62%2,180,298
Dec 23, 202514.4514.6214.3914.5514.210.69%2,467,630
Dec 22, 202514.3114.5014.2314.4514.110.42%3,101,911
Dec 19, 202514.3514.5114.2914.3914.05-10,916,490
Dec 18, 202514.3514.4614.3114.3914.05-0.42%6,148,700
Dec 17, 202514.3514.4514.2914.4514.11-0.34%6,782,415
Dec 16, 202514.5314.5914.4514.5014.160.55%3,951,612
Dec 15, 202514.6014.6714.4014.4214.08-1.57%3,984,537
Dec 12, 202514.7914.8514.5814.6514.300.21%3,734,904
Dec 11, 202514.6814.8214.5114.6214.28-0.34%4,781,234
Dec 10, 202514.8314.8714.6414.6714.32-1.34%4,066,188
Dec 9, 202514.9315.0614.8714.8714.52-0.40%4,337,701
Dec 8, 202515.0015.0714.9014.9314.58-0.40%2,405,987
Dec 5, 202514.8515.0214.8514.9914.64-0.73%2,284,801
Dec 4, 202514.9115.1314.9115.1014.740.53%3,326,583
Dec 3, 202514.9015.0614.8415.0214.670.47%5,401,635
Dec 2, 202514.8815.0614.8814.9514.60-0.27%3,123,821