Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Transurban Group logo
TCL.AX
Transurban Group
06:10:08
15.06 A$
0.0000 (%0.00)
Previous Close: 14.92
Day Low₺14.85
Day High₺15.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TCL.AX: Transurban Group Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9684
CLOSE 6.956

Low

LOW 6.1

High

HIGH 8.06
DATEOPENHIGHLOWCLOSE
01/04/20056.546.576.516.52
01/05/20056.496.646.456.59
01/06/20056.546.76.546.64
01/07/20056.686.826.686.73
01/10/20056.816.856.736.79
01/11/20056.796.796.646.7
01/12/20056.646.646.546.61
01/13/20056.616.626.526.56
01/14/20056.586.616.566.59
01/17/20056.596.666.566.64
01/18/20056.646.716.596.64
01/19/20056.666.696.536.57
01/20/20056.596.626.586.59
01/21/20056.596.596.576.58
01/24/20056.566.596.496.52
01/25/20056.576.576.496.49
01/27/20056.546.696.546.61
01/28/20056.626.666.66.6
01/31/20056.68.066.558.05
02/01/20057.867.887.637.68
02/02/20057.697.717.497.56
02/03/20057.567.597.477.48
02/04/20057.467.467.277.36
02/07/20057.517.597.477.5
02/08/20057.527.737.527.64
02/09/20057.717.727.587.63
02/10/20057.617.627.517.51
02/11/20057.577.577.477.51
02/14/20057.57.57.377.41
02/15/20057.387.427.227.22
02/16/20057.227.317.157.19
02/17/20057.177.257.167.21
02/18/20057.327.327.177.18
02/21/20057.227.267.117.12
02/22/20057.227.247.17.11
02/23/20057.037.086.856.98
02/24/20057.077.177.067.07
02/25/20057.037.177.03
02/28/2005776.876.91
03/01/20056.876.946.796.94
03/02/20057.047.096.957.09
03/03/20057.147.277.127.18
03/04/20057.217.327.177.31
03/07/20057.237.236.957.1
03/08/20057.127.187.027.06
03/09/20057.127.126.976.98
03/10/20056.987.036.917.02
03/11/20057.077.187.077.14
03/14/20057.177.347.147.29
03/15/20057.367.377.247.36
03/16/20057.47.447.377.43
03/17/20057.427.517.327.42
03/18/20057.477.537.447.49
03/21/20057.497.497.447.47
03/22/20057.437.477.317.32
03/23/20057.297.337.177.17
03/24/20057.27.227.047.07
03/29/20057.127.126.96.91
03/30/20056.886.986.756.79
03/31/20056.886.936.816.89
04/01/20056.9376.886.91
04/04/20056.836.96.796.84
04/05/20056.917.046.877.03
04/06/20057.17.177.087.12
04/07/20057.167.167.037.12
04/08/20057.227.227.097.12
04/11/20057.127.157.077.07
04/12/20057.147.347.137.25
04/13/20057.457.457.37.36
04/14/20057.367.367.197.22
04/15/20057.217.227.087.08
04/18/20057.037.036.886.98
04/19/20057.127.317.077.08
04/20/20057.147.177.027.07
04/21/20057.057.0777.05
04/22/20057.17.147.047.04
04/26/20057.117.157.067.1
04/27/20057.097.197.027.06
04/28/20057.087.096.937.07
04/29/20057.087.237.077.23
05/02/20057.37.317.127.12
05/03/20057.177.237.147.16
05/04/20057.177.177.077.13
05/05/20057.247.247.127.17
05/06/20057.137.146.796.93
05/09/20056.936.936.686.73
05/10/20056.736.796.676.78
05/11/20056.856.856.76.73
05/12/20056.736.746.666.73
05/13/20056.686.926.686.88
05/16/20056.8976.866.9
05/17/20056.946.946.736.84
05/18/20056.836.876.786.83
05/19/20056.886.936.846.92
05/20/20056.926.986.896.97
05/23/20056.986.996.896.91
05/24/20056.866.926.836.85
05/25/20056.856.886.826.87
05/26/20056.846.926.796.9
05/27/20056.926.936.846.9
05/30/20056.926.966.886.95
05/31/20056.957.096.957.09
06/01/20057.147.157.027.14
06/02/20057.227.277.197.27
06/03/20057.257.267.217.24
06/06/20057.247.257.177.19
06/07/20057.167.197.077.1
06/08/20057.167.277.097.27
06/09/20057.277.277.167.17
06/10/20057.197.257.177.19
06/14/20057.227.227.147.2
06/15/20057.197.287.197.28
06/16/20057.37.377.277.31
06/17/20057.427.467.387.42
06/20/20057.477.517.477.5
06/21/20057.547.547.387.42
06/22/20057.417.417.277.31
06/23/20057.367.447.357.36
06/24/20057.177.27.17.17
06/27/20057.177.177.067.07
06/28/20057.127.227.117.21
06/29/20057.267.317.257.27
06/30/20057.267.317.237.27
07/01/20057.237.267.187.22
07/04/20057.237.277.177.18
07/05/20057.227.267.27.25
07/06/20057.297.297.27.23
07/07/20057.227.237.077.11
07/08/20057.077.187.067.15
07/11/20057.147.217.127.14
07/12/20057.147.27.117.15
07/13/20057.177.257.137.2
07/14/20057.227.277.217.23
07/15/20057.277.277.247.25
07/18/20057.277.357.267.32
07/19/20057.277.37.247.26
07/20/20057.237.237.177.18
07/21/20057.227.237.17.12
07/22/20057.077.127.027.07
07/25/20057.17.27.097.12
07/26/20057.147.147.097.09
07/27/20057.087.086.996.99
07/28/20056.997.066.997.02
07/29/20057.067.066.966.99
08/01/20056.977.046.966.97
08/02/20056.957.046.957.02
08/03/20057.047.056.996.99
08/04/20056.997.056.987.05
08/05/20057.087.117.067.07
08/08/20057.077.17.037.04
08/09/20057.037.036.987.01
08/10/20057.027.077.027.07
08/11/20057.077.077.017.03
08/12/20057.067.066.987
08/15/200577.016.916.96
08/16/20056.987.086.987.05
08/17/20057.057.0777.02
08/18/20057.017.046.987.01
08/19/20057.047.0577.01
08/22/20057.027.046.967.03
08/23/20057.047.076.997
08/24/200577.066.996.99
08/25/20057.017.016.936.93
08/26/20056.946.986.936.96
08/29/20056.946.956.836.86
08/30/20056.936.976.916.95
08/31/20056.937.016.96.98
09/01/20057.027.077.027.04
09/02/20057.047.056.957.01
09/05/20057.017.026.966.96
09/06/20056.987.166.987.13
09/07/20057.187.227.157.18
09/08/20057.227.37.27.26
09/09/20057.267.277.217.24
09/12/20057.257.327.247.25
09/13/20057.257.317.27.26
09/14/20057.257.387.227.35
09/15/20057.367.427.327.34
09/16/20057.47.427.347.38
09/19/20057.387.47.277.32
09/20/20057.357.377.287.31
09/21/20057.37.347.177.17
09/22/20057.147.147.067.1
09/23/20057.117.177.097.09
09/26/20057.127.177.117.17
09/27/20057.17.147.077.07
09/28/20057.087.117.027.04
09/29/20057.047.087.037.03
09/30/20057.017.077.017.03
10/03/20057.037.046.997.01
10/04/20056.997.016.977
10/05/20056.987.016.866.86
10/06/20056.816.846.696.74
10/07/20056.756.86.686.71
10/10/20056.846.866.736.77
10/11/20056.796.86.666.68
10/12/20056.826.826.686.79
10/13/20056.766.766.656.65
10/14/20056.646.646.476.58
10/17/20056.626.636.486.5
10/18/20056.546.66.496.6
10/19/20056.536.546.446.48
10/20/20056.516.526.276.29
10/21/20056.126.396.16.37
10/24/20056.386.386.266.33
10/25/20056.356.376.286.32
10/26/20056.366.426.316.38
10/27/20056.396.396.296.33
10/28/20056.266.276.26.23
10/31/20056.276.356.236.25
11/01/20056.346.356.276.34
11/02/20056.336.396.266.34
11/03/20056.326.366.276.32
11/04/20056.346.396.286.34
11/07/20056.356.46.346.37
11/08/20056.416.566.416.56
11/09/20056.536.686.536.66
11/10/20056.756.776.686.76
11/11/20056.786.826.666.73
11/14/20056.686.736.666.71
11/15/20056.76.76.596.65
11/16/20056.586.636.566.58
11/17/20056.626.626.576.61
11/18/20056.626.666.556.56
11/21/20056.596.696.596.69
11/22/20056.686.736.526.54
11/23/20056.526.666.456.62
11/24/20056.656.736.656.69
11/25/20056.676.756.676.73
11/28/20056.776.776.696.73
11/29/20056.716.736.686.72
11/30/20056.736.736.616.61
12/01/20056.556.566.446.48
12/02/20056.556.586.496.49
12/05/20056.556.686.556.66
12/06/20056.716.746.686.7
12/07/20056.756.776.646.66
12/08/20056.656.686.626.63
12/09/20056.626.636.556.59
12/12/20056.586.626.576.58
12/13/20056.566.576.486.49
12/14/20056.496.496.366.41
12/15/20056.496.496.436.48
12/16/20056.546.576.516.54
12/19/20056.586.656.586.63
12/20/20056.666.686.566.66
12/21/20056.666.666.636.63
12/22/20056.646.676.636.67
12/23/20056.516.536.396.49
12/28/20056.476.56.456.47
12/29/20056.486.56.436.46
12/30/20056.296.36.276.27