TCL.AX: Transurban Group Historical Data

2013 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 6.5381

CLOSE 6.53

Low

LOW 5.81

High

HIGH 7.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	5.94	6.03	5.93	5.96
01/03/2013	6.01	6.03	5.98	6.03
01/04/2013	6.05	6.05	6	6.05
01/07/2013	6.07	6.08	5.98	6
01/08/2013	6	6.04	5.96	5.97
01/09/2013	6	6.03	5.97	6
01/10/2013	6.05	6.12	6.02	6.07
01/11/2013	6.07	6.07	5.99	6.03
01/14/2013	6.05	6.05	5.95	5.98
01/15/2013	6.01	6.02	5.98	6.01
01/16/2013	6	6.03	5.98	6
01/17/2013	5.97	5.98	5.9	5.91
01/18/2013	5.91	5.95	5.9	5.94
01/21/2013	5.93	5.95	5.81	5.81
01/22/2013	5.84	5.93	5.83	5.93
01/23/2013	5.91	5.94	5.86	5.94
01/24/2013	6.01	6.01	5.87	5.91
01/25/2013	5.94	6	5.92	5.96
01/29/2013	6.05	6.05	5.92	5.95
01/30/2013	5.95	6.01	5.94	6.01
01/31/2013	6.03	6.04	5.94	5.95
02/01/2013	5.99	6.02	5.97	6.02
02/04/2013	6.04	6.04	5.93	5.95
02/05/2013	5.95	6.09	5.95	6.01
02/06/2013	6.02	6.05	5.99	6.02
02/07/2013	6.01	6.06	5.97	5.97
02/08/2013	5.98	6.03	5.96	6.03
02/11/2013	6.03	6.04	6	6.01
02/12/2013	6.03	6.04	5.99	6
02/13/2013	5.99	6.02	5.97	5.98
02/14/2013	5.96	5.99	5.94	5.97
02/15/2013	5.97	6	5.94	5.99
02/18/2013	5.97	5.98	5.94	5.96
02/19/2013	5.99	6.04	5.94	5.97
02/20/2013	6	6.04	5.96	5.98
02/21/2013	6.02	6.02	5.95	5.96
02/22/2013	5.99	6.02	5.95	5.95
02/25/2013	5.95	6.01	5.95	5.95
02/26/2013	5.98	5.98	5.94	5.95
02/27/2013	5.98	6.01	5.96	5.97
02/28/2013	6.01	6.02	5.94	6.01
03/01/2013	6	6	5.92	5.95
03/04/2013	5.98	5.98	5.88	5.94
03/05/2013	5.98	6	5.95	5.97
03/06/2013	5.96	6	5.94	5.99
03/07/2013	5.96	5.99	5.94	5.96
03/08/2013	5.96	5.98	5.93	5.95
03/11/2013	5.97	6.03	5.95	6
03/12/2013	6.01	6.03	5.99	6.02
03/13/2013	6.04	6.04	5.98	6.04
03/14/2013	6.04	6.12	6.04	6.04
03/15/2013	6.08	6.12	6.06	6.12
03/18/2013	6.1	6.26	6.1	6.16
03/19/2013	6.19	6.28	6.14	6.25
03/20/2013	6.26	6.33	6.22	6.27
03/21/2013	6.31	6.33	6.16	6.22
03/22/2013	6.25	6.25	6.17	6.17
03/25/2013	6.25	6.29	6.18	6.2
03/26/2013	6.16	6.19	6.11	6.14
03/27/2013	6.18	6.24	6.16	6.2
03/28/2013	6.21	6.3	6.2	6.23
04/02/2013	6.27	6.3	6.23	6.28
04/03/2013	6.26	6.28	6.17	6.19
04/04/2013	6.15	6.25	6.15	6.2
04/05/2013	6.18	6.27	6.18	6.26
04/08/2013	6.26	6.31	6.25	6.29
04/09/2013	6.27	6.37	6.27	6.34
04/10/2013	6.3	6.38	6.29	6.34
04/11/2013	6.39	6.42	6.35	6.37
04/12/2013	6.36	6.39	6.3	6.34
04/15/2013	6.34	6.36	6.31	6.33
04/16/2013	6.29	6.35	6.27	6.34
04/17/2013	6.34	6.37	6.31	6.33
04/18/2013	6.33	6.38	6.3	6.32
04/19/2013	6.32	6.42	6.32	6.39
04/22/2013	6.43	6.55	6.42	6.53
04/23/2013	6.55	6.57	6.42	6.5
04/24/2013	6.53	6.64	6.49	6.64
04/26/2013	6.61	6.64	6.54	6.61
04/29/2013	6.54	6.6	6.51	6.6
04/30/2013	6.63	6.66	6.57	6.66
05/01/2013	6.57	6.64	6.56	6.58
05/02/2013	6.58	6.63	6.56	6.63
05/03/2013	6.64	6.67	6.59	6.67
05/06/2013	6.68	6.71	6.65	6.66
05/07/2013	6.66	6.7	6.64	6.7
05/08/2013	6.7	6.78	6.69	6.73
05/09/2013	6.68	6.76	6.68	6.73
05/10/2013	6.78	6.79	6.73	6.75
05/13/2013	6.78	6.81	6.74	6.77
05/14/2013	6.86	6.88	6.82	6.85
05/15/2013	6.89	6.9	6.79	6.85
05/16/2013	6.88	6.91	6.81	6.85
05/17/2013	6.85	6.97	6.83	6.97
05/20/2013	6.97	7.01	6.91	6.95
05/21/2013	6.95	6.95	6.87	6.89
05/22/2013	6.94	7.01	6.93	6.98
05/23/2013	6.93	6.95	6.72	6.72
05/24/2013	6.72	6.77	6.59	6.63
05/27/2013	6.59	6.66	6.56	6.6
05/28/2013	6.6	6.75	6.6	6.72
05/29/2013	6.69	6.81	6.63	6.73
05/30/2013	6.68	6.77	6.65	6.7
05/31/2013	6.77	6.87	6.75	6.75
06/03/2013	6.71	6.86	6.7	6.74
06/04/2013	6.68	6.82	6.68	6.79
06/05/2013	6.79	6.81	6.62	6.63
06/06/2013	6.62	6.67	6.52	6.61
06/07/2013	6.56	6.64	6.54	6.59
06/11/2013	6.66	6.72	6.61	6.72
06/12/2013	6.66	6.68	6.63	6.68
06/13/2013	6.64	6.69	6.62	6.69
06/14/2013	6.66	6.71	6.59	6.71
06/17/2013	6.78	6.78	6.69	6.78
06/18/2013	6.73	6.78	6.65	6.72
06/19/2013	6.76	6.79	6.7	6.75
06/20/2013	6.67	6.71	6.62	6.66
06/21/2013	6.62	6.72	6.59	6.63
06/24/2013	6.4	6.5	6.36	6.45
06/25/2013	6.47	6.51	6.43	6.43
06/26/2013	6.49	6.58	6.47	6.52
06/27/2013	6.58	6.71	6.57	6.62
06/28/2013	6.66	6.66	6.54	6.6
07/01/2013	6.62	6.62	6.45	6.48
07/02/2013	6.68	6.73	6.57	6.64
07/03/2013	6.58	6.6	6.49	6.53
07/04/2013	6.57	6.64	6.55	6.63
07/05/2013	6.64	6.64	6.58	6.63
07/08/2013	6.52	6.57	6.49	6.53
07/09/2013	6.59	6.64	6.52	6.64
07/10/2013	6.68	6.68	6.62	6.64
07/11/2013	6.69	6.73	6.66	6.68
07/12/2013	6.66	6.68	6.63	6.66
07/15/2013	6.68	6.7	6.63	6.64
07/16/2013	6.61	6.68	6.6	6.68
07/17/2013	6.64	6.67	6.64	6.64
07/18/2013	6.68	6.72	6.66	6.68
07/19/2013	6.7	6.79	6.69	6.75
07/22/2013	6.79	6.83	6.72	6.74
07/23/2013	6.77	6.87	6.76	6.8
07/24/2013	6.81	6.89	6.76	6.81
07/25/2013	6.86	6.87	6.77	6.8
07/26/2013	6.87	6.87	6.8	6.82
07/29/2013	6.84	6.86	6.79	6.82
07/30/2013	6.58	6.61	6.46	6.59
07/31/2013	6.64	6.68	6.62	6.62
08/01/2013	6.66	6.79	6.64	6.79
08/02/2013	6.86	6.86	6.75	6.81
08/05/2013	6.78	6.82	6.72	6.79
08/06/2013	6.85	6.86	6.77	6.83
08/07/2013	6.78	6.82	6.73	6.78
08/08/2013	6.78	6.8	6.75	6.8
08/09/2013	6.8	6.8	6.72	6.78
08/12/2013	6.74	6.77	6.71	6.76
08/13/2013	6.74	6.77	6.71	6.73
08/14/2013	6.77	6.78	6.72	6.73
08/15/2013	6.74	6.74	6.65	6.72
08/16/2013	6.71	6.73	6.69	6.7
08/19/2013	6.73	6.75	6.67	6.68
08/20/2013	6.64	6.67	6.61	6.63
08/21/2013	6.66	6.67	6.61	6.65
08/22/2013	6.6	6.69	6.55	6.66
08/23/2013	6.65	6.71	6.65	6.68
08/26/2013	6.71	6.71	6.6	6.64
08/27/2013	6.64	6.67	6.59	6.64
08/28/2013	6.56	6.58	6.54	6.55
08/29/2013	6.56	6.57	6.47	6.47
08/30/2013	6.52	6.59	6.45	6.59
09/02/2013	6.66	6.68	6.64	6.66
09/03/2013	6.66	6.66	6.54	6.54
09/04/2013	6.49	6.52	6.47	6.47
09/05/2013	6.43	6.49	6.36	6.4
09/06/2013	6.42	6.44	6.34	6.42
09/09/2013	6.39	6.42	6.37	6.41
09/10/2013	6.42	6.47	6.35	6.35
09/11/2013	6.37	6.41	6.34	6.38
09/12/2013	6.4	6.56	6.4	6.53
09/13/2013	6.55	6.62	6.51	6.56
09/16/2013	6.63	6.65	6.58	6.6
09/17/2013	6.64	6.7	6.61	6.66
09/18/2013	6.68	6.7	6.61	6.62
09/19/2013	6.73	6.76	6.68	6.7
09/20/2013	6.68	6.72	6.66	6.7
09/23/2013	6.68	6.73	6.68	6.71
09/24/2013	6.7	6.71	6.67	6.69
09/25/2013	6.7	6.72	6.66	6.71
09/26/2013	6.7	6.72	6.68	6.71
09/27/2013	6.75	6.77	6.7	6.7
09/30/2013	6.66	6.69	6.63	6.64
10/01/2013	6.64	6.68	6.61	6.66
10/02/2013	6.72	6.75	6.68	6.73
10/03/2013	6.82	6.82	6.68	6.69
10/04/2013	6.7	6.74	6.64	6.64
10/07/2013	6.72	6.8	6.68	6.76
10/08/2013	6.78	6.79	6.66	6.66
10/09/2013	6.75	6.82	6.7	6.78
10/10/2013	6.82	6.86	6.79	6.82
10/11/2013	6.88	6.91	6.86	6.87
10/14/2013	6.83	6.85	6.8	6.83
10/15/2013	6.91	6.92	6.86	6.9
10/16/2013	6.88	6.98	6.86	6.95
10/17/2013	6.97	7.02	6.84	6.85
10/18/2013	6.86	6.91	6.76	6.88
10/21/2013	6.93	6.98	6.89	6.95
10/22/2013	7	7.06	6.98	7.04
10/23/2013	7.09	7.13	6.98	7.06
10/24/2013	7.07	7.09	6.94	6.94
10/25/2013	7.01	7.02	6.94	6.97
10/28/2013	7.05	7.07	6.91	6.93
10/29/2013	6.89	6.9	6.78	6.83
10/30/2013	6.92	6.96	6.86	6.9
10/31/2013	6.91	6.93	6.85	6.93
11/01/2013	6.88	6.89	6.79	6.8
11/04/2013	6.83	6.85	6.7	6.7
11/05/2013	6.72	6.82	6.69	6.76
11/06/2013	6.69	6.78	6.68	6.78
11/07/2013	6.81	6.89	6.77	6.89
11/08/2013	6.96	7.05	6.88	6.9
11/11/2013	7	7	6.83	6.87
11/12/2013	6.92	6.95	6.86	6.94
11/13/2013	6.98	6.99	6.85	6.92
11/14/2013	6.96	7.02	6.91	6.92
11/15/2013	6.94	7	6.9	7
11/18/2013	7.03	7.03	6.94	7.02
11/19/2013	7.02	7.02	6.96	7
11/20/2013	7	7.01	6.92	6.96
11/21/2013	6.95	6.96	6.86	6.92
11/22/2013	6.98	7	6.94	6.95
11/25/2013	7.02	7.05	6.98	7
11/26/2013	7.04	7.05	6.96	6.96
11/27/2013	6.95	6.98	6.89	6.92
11/28/2013	6.93	6.95	6.82	6.83
11/29/2013	6.85	6.9	6.81	6.84
12/02/2013	6.83	6.87	6.7	6.72
12/03/2013	6.79	6.83	6.75	6.77
12/04/2013	6.74	6.8	6.74	6.78
12/05/2013	6.77	6.8	6.7	6.74
12/06/2013	6.7	6.8	6.69	6.77
12/09/2013	6.73	6.75	6.65	6.67
12/10/2013	6.8	6.8	6.7	6.7
12/11/2013	6.76	6.76	6.65	6.66
12/12/2013	6.77	6.77	6.62	6.63
12/13/2013	6.59	6.68	6.59	6.66
12/16/2013	6.62	6.71	6.62	6.69
12/17/2013	6.75	6.76	6.68	6.73
12/18/2013	6.83	6.84	6.67	6.67
12/19/2013	6.67	6.83	6.66	6.83
12/20/2013	6.81	6.91	6.8	6.82
12/23/2013	6.73	6.77	6.6	6.64
12/24/2013	6.64	6.69	6.64	6.69
12/27/2013	6.69	6.69	6.65	6.66
12/30/2013	6.72	6.72	6.64	6.66
12/31/2013	6.66	6.68	6.62	6.67

Menu

Create your free account now!

TCL.AX: Transurban Group Historical Data

2013 Historical Chart

Average

Low

High