TCL.AX: Transurban Group Historical Data

2006 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 6.8896

CLOSE 6.8872

Low

LOW 6.35

High

HIGH 7.61

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	6.46	6.52	6.45	6.51
01/04/2006	6.54	6.66	6.51	6.64
01/05/2006	6.66	6.73	6.66	6.66
01/06/2006	6.71	6.71	6.64	6.68
01/09/2006	6.71	6.79	6.71	6.74
01/10/2006	6.8	6.86	6.77	6.79
01/11/2006	6.8	6.85	6.75	6.83
01/12/2006	6.84	6.91	6.84	6.9
01/13/2006	6.91	6.96	6.88	6.93
01/16/2006	7	7.07	7	7.03
01/17/2006	7.07	7.11	6.95	7.05
01/18/2006	7.03	7.05	6.99	7.01
01/19/2006	7.04	7.14	7.02	7.12
01/20/2006	7.18	7.21	7.13	7.17
01/23/2006	7.12	7.16	7.07	7.09
01/24/2006	7.09	7.09	6.98	6.98
01/25/2006	7.02	7.04	6.99	7.02
01/27/2006	7.07	7.09	7.01	7.05
01/30/2006	7.03	7.05	6.96	7
01/31/2006	7.01	7.03	6.99	6.99
02/01/2006	7.02	7.07	6.99	7.07
02/02/2006	7.07	7.12	6.91	6.91
02/03/2006	6.88	6.88	6.79	6.83
02/06/2006	6.82	6.92	6.81	6.89
02/07/2006	6.87	6.9	6.81	6.83
02/08/2006	6.83	6.84	6.66	6.73
02/09/2006	6.78	6.78	6.69	6.72
02/10/2006	6.73	6.78	6.72	6.72
02/13/2006	6.73	6.77	6.7	6.73
02/14/2006	6.77	6.81	6.74	6.74
02/15/2006	6.75	6.77	6.66	6.68
02/16/2006	6.68	6.75	6.66	6.75
02/17/2006	6.74	6.77	6.71	6.71
02/20/2006	6.75	6.79	6.73	6.78
02/21/2006	6.78	6.78	6.74	6.77
02/22/2006	6.73	6.75	6.65	6.69
02/23/2006	6.78	7	6.77	6.98
02/24/2006	7	7	6.89	6.91
02/27/2006	6.95	6.98	6.91	6.96
02/28/2006	6.97	7	6.92	6.97
03/01/2006	6.97	6.97	6.83	6.83
03/02/2006	6.85	6.88	6.83	6.84
03/03/2006	6.85	6.88	6.8	6.83
03/06/2006	6.82	6.83	6.75	6.82
03/07/2006	6.82	6.98	6.77	6.94
03/08/2006	6.92	6.95	6.82	6.9
03/09/2006	6.9	6.93	6.86	6.9
03/10/2006	6.82	6.85	6.75	6.77
03/13/2006	6.78	6.79	6.72	6.75
03/14/2006	6.73	6.73	6.67	6.7
03/15/2006	6.74	6.84	6.74	6.83
03/16/2006	6.8	6.81	6.75	6.78
03/17/2006	6.83	6.83	6.71	6.72
03/20/2006	6.73	6.76	6.71	6.72
03/21/2006	6.73	6.75	6.67	6.7
03/22/2006	6.68	6.8	6.68	6.77
03/23/2006	6.77	6.83	6.74	6.8
03/24/2006	6.81	6.81	6.7	6.72
03/27/2006	6.72	6.76	6.71	6.72
03/28/2006	6.73	6.76	6.7	6.71
03/29/2006	6.7	6.73	6.69	6.71
03/30/2006	6.71	6.71	6.63	6.63
03/31/2006	6.6	6.6	6.55	6.58
04/03/2006	6.55	6.56	6.51	6.53
04/04/2006	6.54	6.67	6.53	6.66
04/05/2006	6.68	6.69	6.6	6.66
04/06/2006	6.72	6.79	6.69	6.69
04/07/2006	6.73	6.73	6.6	6.64
04/10/2006	6.66	6.68	6.63	6.64
04/11/2006	6.68	6.7	6.66	6.67
04/12/2006	6.66	6.68	6.62	6.64
04/13/2006	6.66	6.66	6.56	6.59
04/18/2006	6.6	6.63	6.58	6.63
04/19/2006	6.64	6.64	6.47	6.52
04/20/2006	6.53	6.53	6.46	6.49
04/21/2006	6.51	6.61	6.51	6.6
04/24/2006	6.62	6.62	6.55	6.59
04/26/2006	6.65	6.68	6.61	6.63
04/27/2006	6.64	6.64	6.5	6.51
04/28/2006	6.52	6.53	6.44	6.44
05/01/2006	6.45	6.56	6.45	6.56
05/02/2006	6.53	6.55	6.46	6.48
05/03/2006	6.49	6.5	6.45	6.46
05/04/2006	6.46	6.46	6.38	6.39
05/05/2006	6.44	6.44	6.35	6.38
05/08/2006	6.38	6.43	6.38	6.4
05/09/2006	6.41	6.47	6.39	6.47
05/10/2006	6.55	6.57	6.45	6.48
05/11/2006	6.52	6.52	6.42	6.44
05/12/2006	6.41	6.51	6.41	6.49
05/15/2006	6.48	6.5	6.41	6.43
05/16/2006	6.43	6.44	6.37	6.37
05/17/2006	6.43	6.54	6.37	6.54
05/18/2006	6.54	6.69	6.46	6.65
05/19/2006	6.72	6.74	6.65	6.65
05/22/2006	6.68	6.69	6.66	6.67
05/23/2006	6.67	6.7	6.64	6.68
05/24/2006	6.65	6.7	6.59	6.68
05/25/2006	6.7	6.74	6.66	6.74
05/26/2006	6.78	6.78	6.64	6.67
05/29/2006	6.72	6.72	6.6	6.61
05/30/2006	6.61	6.63	6.57	6.59
05/31/2006	6.58	6.62	6.52	6.52
06/01/2006	6.58	6.65	6.54	6.65
06/02/2006	6.66	6.7	6.58	6.65
06/05/2006	6.71	6.76	6.66	6.75
06/06/2006	6.7	6.74	6.69	6.69
06/07/2006	6.76	6.76	6.66	6.72
06/08/2006	6.74	6.74	6.62	6.65
06/09/2006	6.75	6.83	6.68	6.83
06/13/2006	6.83	6.87	6.8	6.8
06/14/2006	6.79	6.91	6.75	6.87
06/15/2006	6.91	6.91	6.83	6.85
06/16/2006	6.93	6.94	6.78	6.87
06/19/2006	6.84	6.86	6.8	6.8
06/20/2006	6.81	6.84	6.79	6.81
06/21/2006	6.79	6.83	6.78	6.82
06/22/2006	6.82	6.87	6.79	6.8
06/23/2006	6.83	6.83	6.75	6.78
06/26/2006	6.59	6.59	6.51	6.52
06/27/2006	6.56	6.59	6.53	6.57
06/28/2006	6.54	6.63	6.52	6.59
06/29/2006	6.57	6.71	6.57	6.68
06/30/2006	6.75	6.79	6.73	6.78
07/03/2006	6.78	6.84	6.77	6.83
07/04/2006	6.82	6.84	6.74	6.79
07/05/2006	6.82	6.91	6.79	6.86
07/06/2006	6.84	6.89	6.81	6.84
07/07/2006	6.82	6.85	6.76	6.77
07/10/2006	6.8	6.87	6.78	6.85
07/11/2006	6.85	6.94	6.85	6.9
07/12/2006	6.93	6.94	6.89	6.9
07/13/2006	6.89	6.94	6.89	6.92
07/14/2006	6.86	6.93	6.85	6.88
07/17/2006	6.86	7.04	6.86	7.03
07/18/2006	7.03	7.08	7.02	7.03
07/19/2006	7.04	7.05	6.93	6.96
07/20/2006	6.96	6.99	6.88	6.92
07/21/2006	6.92	7.01	6.91	6.97
07/24/2006	6.97	6.98	6.9	6.93
07/25/2006	6.99	7.01	6.91	6.96
07/26/2006	6.96	6.97	6.88	6.9
07/27/2006	6.9	6.98	6.86	6.98
07/28/2006	6.97	6.98	6.87	6.89
07/31/2006	6.89	6.95	6.89	6.91
08/01/2006	6.89	6.99	6.88	6.9
08/02/2006	6.9	6.92	6.84	6.92
08/03/2006	6.95	7	6.94	6.97
08/04/2006	6.96	7.02	6.9	6.97
08/07/2006	6.99	7.03	6.98	7.02
08/08/2006	6.99	7.07	6.96	7.01
08/09/2006	7.01	7.01	6.88	6.9
08/10/2006	6.9	6.96	6.88	6.91
08/11/2006	6.92	6.97	6.92	6.95
08/14/2006	6.95	7.01	6.92	6.97
08/15/2006	6.95	6.97	6.88	6.92
08/16/2006	6.99	6.99	6.89	6.93
08/17/2006	6.95	7	6.86	6.93
08/18/2006	6.89	6.91	6.82	6.87
08/21/2006	6.83	6.85	6.79	6.83
08/22/2006	6.83	6.84	6.78	6.82
08/23/2006	6.82	6.9	6.78	6.78
08/24/2006	6.73	6.78	6.65	6.77
08/25/2006	6.73	6.81	6.69	6.81
08/28/2006	6.78	6.8	6.73	6.74
08/29/2006	6.74	6.8	6.73	6.78
08/30/2006	6.77	6.81	6.75	6.79
08/31/2006	6.82	6.84	6.79	6.82
09/01/2006	6.82	6.84	6.79	6.83
09/04/2006	6.82	6.86	6.79	6.85
09/05/2006	6.83	6.88	6.81	6.85
09/06/2006	6.87	6.87	6.78	6.78
09/07/2006	6.81	6.85	6.74	6.85
09/08/2006	6.81	6.86	6.79	6.8
09/11/2006	6.83	6.83	6.77	6.79
09/12/2006	6.76	6.79	6.69	6.73
09/13/2006	6.74	6.84	6.73	6.84
09/14/2006	6.86	6.91	6.85	6.88
09/15/2006	6.9	6.93	6.84	6.88
09/18/2006	6.93	6.97	6.88	6.95
09/19/2006	6.95	6.98	6.94	6.94
09/20/2006	6.92	6.93	6.86	6.89
09/21/2006	6.95	6.98	6.89	6.97
09/22/2006	6.95	6.96	6.89	6.95
09/25/2006	6.93	6.98	6.93	6.97
09/26/2006	6.79	6.84	6.78	6.82
09/27/2006	7.04	7.07	6.96	7.07
09/28/2006	7.07	7.11	7.04	7.09
09/29/2006	7.09	7.13	7.07	7.12
10/02/2006	7.12	7.17	7.09	7.14
10/03/2006	7.12	7.21	7.09	7.2
10/04/2006	7.18	7.3	7.18	7.27
10/05/2006	7.32	7.34	7.22	7.31
10/06/2006	7.23	7.32	7.19	7.31
10/09/2006	7.29	7.29	7.2	7.26
10/10/2006	7.26	7.29	7.23	7.27
10/11/2006	7.25	7.25	7.1	7.15
10/12/2006	7.08	7.1	7.05	7.09
10/13/2006	7.14	7.2	7.13	7.18
10/16/2006	7.19	7.2	7.09	7.12
10/17/2006	7.13	7.14	7	7
10/18/2006	6.95	7.03	6.95	6.99
10/19/2006	7.12	7.14	7.07	7.09
10/20/2006	7.15	7.19	7.09	7.17
10/23/2006	7.17	7.17	7.12	7.17
10/24/2006	7.21	7.21	7.14	7.15
10/25/2006	7.17	7.19	7.12	7.12
10/26/2006	7.12	7.17	7.12	7.16
10/27/2006	7.16	7.18	7.1	7.12
10/30/2006	7.11	7.16	7.09	7.12
10/31/2006	7.17	7.17	7.04	7.05
11/01/2006	7.04	7.11	7.01	7.1
11/02/2006	7.05	7.15	7.03	7.08
11/03/2006	7.06	7.1	7.03	7.06
11/06/2006	7.09	7.1	7.03	7.1
11/07/2006	7.11	7.14	7.1	7.11
11/08/2006	7.09	7.11	7.03	7.07
11/09/2006	7.1	7.1	7.04	7.07
11/10/2006	7.06	7.07	7.01	7.03
11/13/2006	7.03	7.07	7.02	7.05
11/14/2006	7.07	7.07	7.01	7.05
11/15/2006	7.06	7.07	7.01	7.04
11/16/2006	7.05	7.06	7.03	7.03
11/17/2006	7.05	7.09	7.01	7.07
11/20/2006	7.07	7.11	7.01	7.01
11/21/2006	7.01	7.07	7	7.07
11/22/2006	7.12	7.12	7.04	7.07
11/23/2006	6.99	7.1	6.99	7.08
11/24/2006	7.08	7.11	7.05	7.1
11/27/2006	7.1	7.11	7.07	7.08
11/28/2006	7.02	7.07	7.02	7.03
11/29/2006	7.05	7.15	7.03	7.12
11/30/2006	7.12	7.16	7.1	7.14
12/01/2006	7.14	7.22	7.12	7.18
12/04/2006	7.17	7.22	7.15	7.15
12/05/2006	7.18	7.18	7.12	7.15
12/06/2006	7.22	7.23	7.16	7.21
12/07/2006	7.19	7.31	7.18	7.28
12/08/2006	7.32	7.4	7.28	7.36
12/11/2006	7.38	7.47	7.38	7.45
12/12/2006	7.5	7.53	7.47	7.5
12/13/2006	7.5	7.5	7.5	7.5
12/14/2006	7.32	7.5	7.32	7.39
12/15/2006	7.39	7.42	7.34	7.41
12/18/2006	7.41	7.54	7.41	7.53
12/19/2006	7.53	7.53	7.46	7.47
12/20/2006	7.52	7.54	7.47	7.54
12/21/2006	7.59	7.61	7.53	7.55
12/22/2006	7.32	7.37	7.3	7.33
12/27/2006	7.34	7.38	7.32	7.37
12/28/2006	7.41	7.41	7.35	7.39
12/29/2006	7.42	7.48	7.4	7.44

Menu

Create your free account now!

TCL.AX: Transurban Group Historical Data

2006 Historical Chart

Average

Low

High