TCL.AX: Transurban Group Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.2514

CLOSE 3.2523

Low

LOW 1.91

High

HIGH 4.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	3.18	3.18	3.18	3.18
01/04/2000	3.24	3.24	2.96	2.96
01/05/2000	2.86	3.05	2.85	3.03
01/06/2000	3.03	3.03	2.96	2.96
01/07/2000	3.04	3.04	2.89	2.9
01/10/2000	2.93	2.95	2.87	2.87
01/11/2000	2.87	2.88	2.67	2.81
01/12/2000	2.81	2.81	2.76	2.76
01/13/2000	2.8	2.8	2.72	2.76
01/14/2000	2.76	2.78	2.68	2.71
01/17/2000	2.66	2.71	2.48	2.53
01/18/2000	2.53	2.53	2.46	2.53
01/19/2000	2.46	2.48	2.34	2.48
01/20/2000	2.48	2.48	2.39	2.48
01/21/2000	2.48	2.48	2.38	2.39
01/24/2000	2.38	2.46	2.29	2.34
01/25/2000	2.24	2.24	1.91	2.13
01/26/2000	2.12	2.12	2.12	2.12
01/27/2000	2.14	2.29	2.14	2.22
01/28/2000	2.26	2.28	2.18	2.21
01/31/2000	2.19	2.34	2.19	2.29
02/01/2000	2.29	2.55	2.29	2.43
02/02/2000	2.47	2.52	2.41	2.41
02/03/2000	2.47	2.57	2.44	2.57
02/04/2000	2.67	2.89	2.67	2.8
02/07/2000	2.86	2.91	2.82	2.86
02/08/2000	2.87	2.87	2.76	2.85
02/09/2000	2.85	2.87	2.81	2.84
02/10/2000	2.83	2.86	2.81	2.84
02/11/2000	2.85	2.85	2.76	2.76
02/14/2000	2.76	2.76	2.65	2.67
02/15/2000	2.62	2.67	2.62	2.62
02/16/2000	2.62	2.62	2.54	2.57
02/17/2000	2.6	2.63	2.58	2.58
02/18/2000	2.62	2.62	2.53	2.58
02/21/2000	2.53	2.61	2.53	2.57
02/22/2000	2.54	2.59	2.53	2.53
02/23/2000	2.48	2.49	2.38	2.43
02/24/2000	2.43	2.51	2.43	2.51
02/25/2000	2.47	2.59	2.47	2.52
02/28/2000	2.48	2.53	2.43	2.48
02/29/2000	2.52	2.62	2.52	2.53
03/01/2000	2.52	2.55	2.49	2.49
03/02/2000	2.57	2.57	2.48	2.55
03/03/2000	2.57	2.65	2.57	2.57
03/06/2000	2.57	2.67	2.57	2.67
03/07/2000	2.66	2.76	2.64	2.72
03/08/2000	2.72	2.72	2.64	2.64
03/09/2000	2.64	2.76	2.64	2.76
03/10/2000	2.76	2.8	2.67	2.8
03/13/2000	2.8	2.83	2.8	2.81
03/14/2000	2.81	2.91	2.81	2.91
03/15/2000	2.86	2.86	2.8	2.86
03/16/2000	2.89	2.91	2.88	2.91
03/17/2000	2.91	2.91	2.81	2.84
03/20/2000	2.86	2.86	2.8	2.83
03/21/2000	2.85	2.85	2.79	2.8
03/22/2000	2.8	2.8	2.75	2.78
03/23/2000	2.76	2.78	2.72	2.76
03/24/2000	2.79	2.79	2.7	2.76
03/27/2000	2.72	2.72	2.67	2.67
03/28/2000	2.67	2.69	2.62	2.63
03/29/2000	2.64	2.67	2.64	2.65
03/30/2000	2.65	2.67	2.6	2.62
03/31/2000	2.65	2.65	2.57	2.57
04/03/2000	2.57	2.65	2.57	2.64
04/04/2000	2.64	2.64	2.57	2.62
04/05/2000	2.61	2.62	2.59	2.59
04/06/2000	2.6	2.67	2.6	2.65
04/07/2000	2.66	2.81	2.62	2.8
04/10/2000	2.83	2.85	2.66	2.8
04/11/2000	2.8	2.84	2.79	2.84
04/12/2000	2.82	2.85	2.81	2.85
04/13/2000	2.88	2.88	2.78	2.79
04/14/2000	2.79	2.86	2.79	2.85
04/17/2000	2.82	2.99	2.67	2.96
04/18/2000	3	3.07	3	3.01
04/19/2000	3.05	3.1	2.96	3.1
04/20/2000	3.07	3.07	2.96	3.02
04/21/2000	3.01	3.01	3.01	3.01
04/24/2000	3.01	3.01	3.01	3.01
04/25/2000	3.01	3.01	3.01	3.01
04/26/2000	3.05	3.05	2.91	2.91
04/27/2000	2.91	3	2.86	2.91
04/28/2000	2.92	2.96	2.82	2.96
05/01/2000	2.96	2.96	2.91	2.93
05/02/2000	2.93	2.99	2.93	2.98
05/03/2000	2.97	3	2.95	2.96
05/04/2000	2.97	2.99	2.94	2.94
05/05/2000	2.94	3.05	2.94	3.03
05/08/2000	3.07	3.07	2.96	2.96
05/09/2000	2.96	2.97	2.96	2.96
05/10/2000	2.96	2.96	2.91	2.92
05/11/2000	2.91	2.91	2.88	2.88
05/12/2000	2.88	2.98	2.88	2.96
05/15/2000	3	3.03	2.96	2.96
05/16/2000	3.01	3.05	3	3.05
05/17/2000	3.04	3.04	2.96	2.99
05/18/2000	3.34	3.38	3.19	3.19
05/19/2000	3.22	3.4	3.2	3.28
05/22/2000	3.28	3.34	3.22	3.34
05/23/2000	3.38	3.43	3.37	3.41
05/24/2000	3.39	3.41	3.29	3.34
05/25/2000	3.34	3.35	3.24	3.25
05/26/2000	3.22	3.35	3.2	3.34
05/29/2000	3.34	3.37	3.32	3.34
05/30/2000	3.34	3.34	3.22	3.24
05/31/2000	3.29	3.33	3.13	3.25
06/01/2000	3.22	3.25	3.14	3.18
06/02/2000	3.12	3.2	3.08	3.13
06/05/2000	3.15	3.16	3.11	3.11
06/06/2000	3.12	3.15	3.11	3.12
06/07/2000	3.1	3.16	3.1	3.13
06/08/2000	3.17	3.17	3.13	3.15
06/09/2000	3.14	3.14	3.08	3.1
06/12/2000	3.09	3.09	3.09	3.09
06/13/2000	3.11	3.14	3.1	3.13
06/14/2000	3.14	3.14	3.1	3.14
06/15/2000	3.09	3.13	3.07	3.11
06/16/2000	3.14	3.16	3.13	3.16
06/19/2000	3.15	3.15	3.06	3.07
06/20/2000	3.07	3.15	3.05	3.15
06/21/2000	3.05	3.15	3.05	3.15
06/22/2000	3.15	3.25	3.15	3.25
06/23/2000	3.23	3.26	3.18	3.18
06/26/2000	3.18	3.22	3.18	3.22
06/27/2000	3.21	3.36	3.21	3.35
06/28/2000	3.38	3.4	3.34	3.4
06/29/2000	3.4	3.5	3.4	3.5
06/30/2000	3.51	3.62	3.48	3.58
07/03/2000	3.57	3.57	3.48	3.48
07/04/2000	3.48	3.53	3.43	3.43
07/05/2000	3.43	3.49	3.34	3.34
07/06/2000	3.34	3.49	3.34	3.44
07/07/2000	3.46	3.48	3.43	3.47
07/10/2000	3.52	3.52	3.37	3.37
07/11/2000	3.37	3.47	3.37	3.43
07/12/2000	3.43	3.48	3.43	3.47
07/13/2000	3.48	3.48	3.43	3.43
07/14/2000	3.43	3.48	3.41	3.43
07/17/2000	3.48	3.48	3.37	3.48
07/18/2000	3.46	3.57	3.46	3.53
07/19/2000	3.48	3.55	3.45	3.45
07/20/2000	3.5	3.55	3.5	3.55
07/21/2000	3.53	3.56	3.53	3.53
07/24/2000	3.55	3.56	3.53	3.54
07/25/2000	3.55	3.6	3.55	3.58
07/26/2000	3.58	3.72	3.58	3.68
07/27/2000	3.62	3.67	3.58	3.61
07/28/2000	3.67	3.69	3.6	3.62
07/31/2000	3.63	3.67	3.57	3.67
08/01/2000	3.68	3.68	3.53	3.57
08/02/2000	3.53	3.53	3.44	3.44
08/03/2000	3.43	3.43	3.37	3.37
08/04/2000	3.38	3.46	3.38	3.39
08/07/2000	3.43	3.43	3.37	3.37
08/08/2000	3.38	3.53	3.37	3.51
08/09/2000	3.51	3.53	3.43	3.53
08/10/2000	3.53	3.55	3.49	3.53
08/11/2000	3.53	3.53	3.51	3.53
08/14/2000	3.53	3.53	3.46	3.46
08/15/2000	3.47	3.47	3.43	3.43
08/16/2000	3.43	3.45	3.42	3.43
08/17/2000	3.45	3.53	3.45	3.53
08/18/2000	3.55	3.57	3.48	3.48
08/21/2000	3.53	3.53	3.48	3.48
08/22/2000	3.47	3.5	3.47	3.48
08/23/2000	3.48	3.52	3.47	3.51
08/24/2000	3.48	3.53	3.48	3.51
08/25/2000	3.5	3.5	3.41	3.41
08/28/2000	3.38	3.4	3.34	3.34
08/29/2000	3.34	3.37	3.34	3.34
08/30/2000	3.32	3.37	3.24	3.29
08/31/2000	3.24	3.3	3.19	3.25
09/01/2000	3.19	3.27	3.18	3.22
09/04/2000	3.19	3.21	3.19	3.21
09/05/2000	3.2	3.2	3.1	3.15
09/06/2000	3.15	3.2	3.15	3.19
09/07/2000	3.19	3.21	3.19	3.19
09/08/2000	3.19	3.19	3.16	3.17
09/11/2000	3.18	3.2	3.17	3.19
09/12/2000	3.2	3.23	3.19	3.21
09/13/2000	3.24	3.29	3.24	3.24
09/14/2000	3.27	3.27	3.24	3.24
09/15/2000	3.26	3.36	3.22	3.22
09/18/2000	3.24	3.24	3.16	3.24
09/19/2000	3.17	3.24	3.17	3.19
09/20/2000	3.22	3.23	3.19	3.22
09/21/2000	3.22	3.27	3.22	3.26
09/22/2000	3.26	3.26	3.22	3.24
09/25/2000	3.24	3.32	3.24	3.29
09/26/2000	3.29	3.41	3.29	3.34
09/27/2000	3.35	3.44	3.33	3.38
09/28/2000	3.38	3.51	3.38	3.49
09/29/2000	3.51	3.55	3.48	3.53
10/02/2000	3.52	3.54	3.43	3.51
10/03/2000	3.51	3.57	3.48	3.56
10/04/2000	3.53	3.57	3.44	3.51
10/05/2000	3.48	3.58	3.43	3.58
10/06/2000	3.57	3.6	3.53	3.57
10/09/2000	3.57	3.59	3.54	3.57
10/10/2000	3.57	3.6	3.57	3.57
10/11/2000	3.55	3.6	3.55	3.57
10/12/2000	3.57	3.6	3.53	3.57
10/13/2000	3.53	3.56	3.53	3.53
10/16/2000	3.57	3.57	3.47	3.57
10/17/2000	3.57	3.57	3.52	3.52
10/18/2000	3.47	3.53	3.47	3.5
10/19/2000	3.5	3.57	3.5	3.53
10/20/2000	3.53	3.62	3.53	3.62
10/23/2000	3.62	3.62	3.61	3.62
10/24/2000	3.61	3.62	3.59	3.6
10/25/2000	3.58	3.65	3.58	3.65
10/26/2000	3.65	3.76	3.65	3.76
10/27/2000	3.77	3.81	3.73	3.78
10/30/2000	3.8	3.84	3.79	3.83
10/31/2000	3.83	3.84	3.7	3.81
11/01/2000	3.81	3.81	3.77	3.77
11/02/2000	3.78	3.84	3.78	3.81
11/03/2000	3.81	3.96	3.81	3.91
11/06/2000	3.91	3.91	3.86	3.86
11/07/2000	3.91	3.96	3.85	3.96
11/08/2000	3.96	3.99	3.91	3.91
11/09/2000	3.94	4.03	3.94	4.03
11/10/2000	4.03	4.03	3.93	3.99
11/13/2000	3.97	4	3.93	3.94
11/14/2000	3.98	3.98	3.85	3.91
11/15/2000	3.91	3.94	3.89	3.93
11/16/2000	3.93	3.93	3.86	3.91
11/17/2000	3.89	3.89	3.79	3.81
11/20/2000	3.72	3.8	3.72	3.77
11/21/2000	3.8	3.82	3.77	3.82
11/22/2000	3.81	3.92	3.79	3.9
11/23/2000	3.9	3.91	3.81	3.82
11/24/2000	3.85	3.86	3.81	3.85
11/27/2000	3.85	3.93	3.85	3.91
11/28/2000	3.92	3.98	3.91	3.93
11/29/2000	3.94	4.04	3.94	4.04
11/30/2000	4.05	4.15	4.05	4.15
12/01/2000	4.13	4.13	4.06	4.07
12/04/2000	4.1	4.16	4.07	4.15
12/05/2000	4.18	4.29	4.18	4.2
12/06/2000	4.24	4.29	4.2	4.24
12/07/2000	4.29	4.32	4.15	4.15
12/08/2000	4.15	4.21	4.1	4.1
12/11/2000	4.1	4.18	4.07	4.17
12/12/2000	4.17	4.19	4.1	4.15
12/13/2000	4.14	4.17	4.08	4.12
12/14/2000	4.15	4.25	4.15	4.22
12/15/2000	4.27	4.27	4.2	4.22
12/18/2000	4.19	4.19	4.1	4.19
12/19/2000	4.19	4.19	4.1	4.18
12/20/2000	4.19	4.19	4.1	4.17
12/21/2000	4.15	4.15	4.09	4.1
12/22/2000	4.1	4.19	4.09	4.19
12/25/2000	4.18	4.18	4.18	4.18
12/26/2000	4.18	4.18	4.18	4.18
12/27/2000	4.19	4.22	4.15	4.19
12/28/2000	4.19	4.31	4.19	4.27
12/29/2000	4.37	4.48	4.29	4.35

Menu

Create your free account now!

TCL.AX: Transurban Group Historical Data

2000 Historical Chart

Average

Low

High