TPG Telecom Limited (ASX:TPG)
Australia
· Delayed Price · Currency is AUD 4.220
-0.060 (-1.40%)
Apr 29, 2026, 4:10 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | - | 0.58% | 2,105,791 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.26 | 4.28 | 4.28 | -0.47% | 2,103,962 |
| Apr 27, 2026 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 761,630 |
| Apr 24, 2026 | 4.30 | 4.35 | 4.27 | 4.34 | 4.34 | 1.88% | 4,791,394 |
| Apr 23, 2026 | 4.31 | 4.32 | 4.25 | 4.26 | 4.26 | -1.62% | 2,434,081 |
| Apr 22, 2026 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | - | 2,805,421 |
| Apr 21, 2026 | 4.34 | 4.35 | 4.30 | 4.33 | 4.33 | 0.23% | 4,008,513 |
| Apr 20, 2026 | 4.35 | 4.36 | 4.30 | 4.32 | 4.32 | - | 2,597,073 |
| Apr 17, 2026 | 4.29 | 4.33 | 4.29 | 4.32 | 4.32 | 0.93% | 2,168,017 |
| Apr 16, 2026 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 5,569,812 |
| Apr 15, 2026 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 1,621,580 |
| Apr 14, 2026 | 4.31 | 4.31 | 4.25 | 4.27 | 4.27 | -0.23% | 3,609,177 |
| Apr 13, 2026 | 4.23 | 4.29 | 4.22 | 4.28 | 4.28 | 1.18% | 5,911,119 |
| Apr 10, 2026 | 4.08 | 4.23 | 4.08 | 4.23 | 4.23 | 3.17% | 5,561,967 |
| Apr 9, 2026 | 4.05 | 4.14 | 4.04 | 4.10 | 4.10 | 1.49% | 21,600,926 |
| Apr 8, 2026 | 4.07 | 4.11 | 3.94 | 4.04 | 4.04 | -0.25% | 67,702,530 |
| Apr 7, 2026 | 4.08 | 4.10 | 4.02 | 4.05 | 4.05 | -0.74% | 4,518,812 |
| Apr 2, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 1.24% | 6,416,419 |
| Apr 1, 2026 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.25% | 3,609,922 |
| Mar 31, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 5,189,068 |
| Mar 30, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.99% | 2,892,855 |
| Mar 27, 2026 | 4.02 | 4.05 | 3.94 | 4.03 | 4.03 | 0.25% | 6,025,222 |
| Mar 26, 2026 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -0.99% | 4,080,399 |
| Mar 25, 2026 | 4.06 | 4.10 | 4.05 | 4.06 | 4.06 | 0.74% | 7,005,468 |
| Mar 24, 2026 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | - | 4,659,869 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.98 | 4.03 | 4.03 | -0.98% | 3,070,136 |
| Mar 20, 2026 | 4.01 | 4.09 | 4.00 | 4.07 | 4.07 | 1.50% | 11,864,944 |
| Mar 19, 2026 | 4.01 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 2,868,507 |
| Mar 18, 2026 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 1,680,799 |
| Mar 17, 2026 | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | 0.76% | 2,103,421 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 2,910,323 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | 0.51% | 1,418,715 |
| Mar 12, 2026 | 3.89 | 3.92 | 3.81 | 3.89 | 3.89 | -1.27% | 54,467,680 |
| Mar 11, 2026 | 3.94 | 3.95 | 3.89 | 3.94 | 3.94 | - | 1,565,127 |
| Mar 10, 2026 | 3.91 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 1,665,813 |
| 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 |