TPG Telecom Limited (ASX:TPG)
Australia
· Delayed Price · Currency is AUD 3.910
-0.130 (-3.22%)
At close: Mar 9, 2026
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | -3.22% | 6,766,520 |
| Mar 6, 2026 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 2.28% | 1,778,544 |
| Mar 5, 2026 | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | -2.47% | 1,376,073 |
| Mar 4, 2026 | 4.00 | 4.07 | 3.97 | 4.05 | 3.96 | - | 1,521,185 |
| Mar 3, 2026 | 4.00 | 4.08 | 3.98 | 4.05 | 3.96 | 1.25% | 2,263,747 |
| Mar 2, 2026 | 3.92 | 4.02 | 3.88 | 4.00 | 3.91 | 1.52% | 2,111,034 |
| Feb 27, 2026 | 4.12 | 4.12 | 3.83 | 3.94 | 3.85 | -2.72% | 4,565,786 |
| Feb 26, 2026 | 3.94 | 4.07 | 3.93 | 4.05 | 3.96 | 3.58% | 3,147,224 |
| Feb 25, 2026 | 3.92 | 3.93 | 3.82 | 3.91 | 3.82 | - | 1,375,789 |
| Feb 24, 2026 | 3.89 | 3.92 | 3.87 | 3.91 | 3.82 | 1.30% | 2,527,686 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.77 | -1.03% | 2,251,530 |
| Feb 20, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.81 | -1.02% | 1,974,102 |
| Feb 19, 2026 | 3.91 | 3.97 | 3.90 | 3.94 | 3.85 | 1.55% | 2,047,353 |
| Feb 18, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.79 | 1.31% | 714,845 |
| Feb 17, 2026 | 3.79 | 3.84 | 3.77 | 3.83 | 3.74 | 0.52% | 3,756,079 |
| Feb 16, 2026 | 3.76 | 3.84 | 3.76 | 3.81 | 3.73 | 0.26% | 2,235,347 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.77 | 3.80 | 3.72 | - | 1,626,008 |
| Feb 12, 2026 | 3.81 | 3.85 | 3.78 | 3.80 | 3.72 | -0.26% | 2,437,877 |
| Feb 11, 2026 | 3.87 | 3.91 | 3.77 | 3.81 | 3.73 | -1.55% | 2,888,641 |
| Feb 10, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.78 | -0.77% | 2,219,166 |
| Feb 9, 2026 | 3.91 | 3.96 | 3.90 | 3.90 | 3.81 | 0.26% | 1,670,798 |
| Feb 6, 2026 | 3.93 | 3.96 | 3.88 | 3.89 | 3.80 | -2.02% | 1,659,457 |
| Feb 5, 2026 | 3.92 | 3.97 | 3.90 | 3.97 | 3.88 | 1.28% | 1,603,053 |
| Feb 4, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.83 | -0.76% | 1,473,226 |
| Feb 3, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.86 | 0.51% | 2,374,808 |
| Feb 2, 2026 | 3.87 | 3.97 | 3.85 | 3.93 | 3.84 | 1.55% | 3,146,294 |
| Jan 30, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.78 | 0.26% | 3,098,075 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.77 | -0.52% | 1,666,966 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.80 | 3.88 | 3.79 | 0.52% | 3,956,946 |
| Jan 27, 2026 | 3.89 | 3.91 | 3.81 | 3.86 | 3.77 | -2.03% | 3,647,813 |
| Jan 23, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.85 | - | 1,096,593 |
| Jan 22, 2026 | 3.90 | 3.95 | 3.88 | 3.94 | 3.85 | 0.77% | 926,207 |
| Jan 21, 2026 | 3.85 | 3.91 | 3.85 | 3.91 | 3.82 | 0.51% | 737,739 |
| Jan 20, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.80 | -0.51% | 1,865,873 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.89 | 3.91 | 3.82 | -0.51% | 2,126,253 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.92 | 3.93 | 3.84 | -0.51% | 2,130,824 |
| Jan 15, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.86 | - | 1,961,936 |
| Jan 14, 2026 | 3.97 | 4.01 | 3.93 | 3.95 | 3.86 | -0.50% | 1,045,292 |
| Jan 13, 2026 | 3.98 | 4.03 | 3.95 | 3.97 | 3.88 | 0.51% | 1,542,039 |
| Jan 12, 2026 | 3.92 | 3.97 | 3.88 | 3.95 | 3.86 | 0.77% | 2,040,421 |
| Jan 9, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.83 | 0.51% | 1,003,953 |
| Jan 8, 2026 | 3.85 | 3.91 | 3.79 | 3.90 | 3.81 | - | 2,053,617 |
| Jan 7, 2026 | 3.82 | 3.92 | 3.81 | 3.90 | 3.81 | 2.36% | 2,499,697 |
| Jan 6, 2026 | 3.88 | 3.88 | 3.79 | 3.81 | 3.73 | -1.55% | 2,562,308 |
| Jan 5, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.78 | - | 1,424,800 |
| Jan 2, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.78 | 2.11% | 1,291,542 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.71 | -1.30% | 1,264,919 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.75 | 0.52% | 794,554 |
| Dec 29, 2025 | 3.85 | 3.86 | 3.81 | 3.82 | 3.74 | -0.78% | 1,152,840 |
| Dec 24, 2025 | 3.77 | 3.87 | 3.76 | 3.85 | 3.76 | 1.85% | 1,187,137 |
| Dec 23, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.70 | 0.27% | 1,860,969 |
| Dec 22, 2025 | 3.77 | 3.78 | 3.74 | 3.77 | 3.69 | - | 914,005 |
| Dec 19, 2025 | 3.77 | 3.81 | 3.73 | 3.77 | 3.69 | 0.53% | 7,240,436 |
| Dec 18, 2025 | 3.68 | 3.78 | 3.68 | 3.75 | 3.67 | -1.32% | 2,829,955 |
| Dec 17, 2025 | 3.82 | 3.87 | 3.79 | 3.80 | 3.72 | -0.52% | 2,180,628 |
| Dec 16, 2025 | 3.90 | 3.94 | 3.78 | 3.82 | 3.74 | -1.29% | 2,383,355 |
| Dec 15, 2025 | 3.81 | 3.89 | 3.78 | 3.87 | 3.78 | 1.84% | 3,248,518 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.75 | 3.80 | 3.72 | 0.80% | 2,573,860 |
| Dec 11, 2025 | 3.72 | 3.77 | 3.70 | 3.77 | 3.69 | 1.62% | 2,175,479 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.65 | 3.71 | 3.63 | 0.54% | 2,501,901 |
| Dec 9, 2025 | 3.70 | 3.72 | 3.65 | 3.69 | 3.61 | -1.60% | 1,902,765 |
| Dec 8, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.67 | 0.81% | 2,426,718 |
| Dec 5, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.64 | -0.80% | 2,711,099 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.67 | -0.53% | 2,117,293 |
| Dec 3, 2025 | 3.75 | 3.81 | 3.75 | 3.77 | 3.69 | - | 2,010,274 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.73 | 3.77 | 3.69 | 0.27% | 3,026,492 |
| Dec 1, 2025 | 3.75 | 3.77 | 3.74 | 3.76 | 3.68 | 0.27% | 2,425,809 |
| Nov 28, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.67 | -1.06% | 2,442,674 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.77 | 3.79 | 3.71 | 0.26% | 1,679,309 |
| Nov 26, 2025 | 3.80 | 3.82 | 3.75 | 3.78 | 3.70 | -0.26% | 2,148,225 |
| Nov 25, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.71 | 0.26% | 1,881,321 |
| Nov 24, 2025 | 3.79 | 3.83 | 3.76 | 3.78 | 3.70 | - | 2,516,122 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.78 | 3.70 | -1.56% | 2,308,239 |
| Nov 20, 2025 | 3.75 | 3.88 | 3.72 | 3.84 | 3.75 | 2.95% | 3,127,681 |
| Nov 19, 2025 | 3.78 | 3.78 | 3.50 | 3.73 | 3.65 | -1.84% | 8,411,842 |
| Nov 14, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.72 | -32.14% | 4,691,349 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.57 | 5.60 | 3.90 | -1.58% | 1,953,806 |
| Nov 12, 2025 | 5.74 | 5.78 | 5.68 | 5.69 | 3.96 | - | 1,864,473 |
| Nov 11, 2025 | 5.63 | 5.85 | 5.63 | 5.69 | 3.96 | 1.07% | 1,874,286 |
| Nov 10, 2025 | 5.70 | 5.74 | 5.61 | 5.63 | 3.92 | -0.35% | 1,011,287 |
| Nov 7, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | 3.94 | 2.73% | 2,135,594 |
| Nov 6, 2025 | 5.47 | 5.59 | 5.47 | 5.50 | 3.83 | 1.10% | 2,030,072 |
| Nov 5, 2025 | 5.50 | 5.52 | 5.41 | 5.44 | 3.79 | 0.18% | 771,945 |
| Nov 4, 2025 | 5.46 | 5.52 | 5.43 | 5.43 | 3.78 | -1.27% | 1,646,239 |
| Nov 3, 2025 | 5.55 | 5.56 | 5.45 | 5.50 | 3.83 | -0.54% | 1,527,456 |
| Oct 31, 2025 | 5.53 | 5.57 | 5.49 | 5.53 | 3.85 | - | 920,276 |
| Oct 30, 2025 | 5.56 | 5.60 | 5.50 | 5.53 | 3.85 | - | 1,294,882 |
| Oct 29, 2025 | 5.47 | 5.55 | 5.44 | 5.53 | 3.85 | 1.47% | 1,200,141 |
| Oct 28, 2025 | 5.43 | 5.51 | 5.42 | 5.45 | 3.80 | 0.74% | 1,287,515 |
| Oct 27, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 3.77 | 0.93% | 563,356 |
| Oct 24, 2025 | 5.36 | 5.37 | 5.33 | 5.36 | 3.73 | 0.37% | 604,194 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.31 | 5.34 | 3.72 | -0.19% | 378,834 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.28 | 5.35 | 3.73 | 0.94% | 949,179 |
| Oct 21, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 3.69 | -0.56% | 789,742 |
| Oct 20, 2025 | 5.30 | 5.38 | 5.29 | 5.33 | 3.71 | 0.57% | 1,042,088 |
| Oct 17, 2025 | 5.31 | 5.34 | 5.29 | 5.30 | 3.69 | -0.19% | 884,041 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.29 | 5.31 | 3.70 | 1.14% | 609,207 |
| Oct 15, 2025 | 5.23 | 5.26 | 5.18 | 5.25 | 3.66 | 0.96% | 1,086,333 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.14 | 5.20 | 3.62 | -1.14% | 932,313 |
| Oct 13, 2025 | 5.37 | 5.37 | 5.24 | 5.26 | 3.66 | -2.59% | 820,753 |