Transurban Group (TCL)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.755767700875 | 12.57 | 12.75 | 12.38 | 3218013 | 12.55543797 | DE |
| 4 | -0.065 | -0.518341307815 | 12.54 | 13 | 12.22 | 4716614 | 12.61513682 | DE |
| 12 | -0.775 | -5.84905660377 | 13.25 | 14.76 | 12.01 | 4225588 | 12.75127441 | DE |
| 26 | -1.375 | -9.92779783394 | 13.85 | 17.51 | 11.75 | 4575129 | 13.07628362 | DE |
| 52 | -2.075 | -14.2611683849 | 14.55 | 17.51 | 11.58 | 4617021 | 13.14709542 | DE |
| 156 | -2.275 | -15.4237288136 | 14.75 | 19.01 | 10.42 | 4723633 | 13.60448008 | DE |
| 260 | -2.765 | -18.1430446194 | 15.24 | 19.01 | 8 | 5035875 | 13.77057764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 12.53 | -0.15 | -1.18 | 12.62 | 12.65 | 12.5 | 7537269 |
| 1718777700 | 12.68 | 0.13 | 1.04 | 12.71 | 12.75 | 12.58 | 3476224 |
| 1718691300 | 12.55 | 0.13 | 1.05 | 12.49 | 12.585 | 12.38 | 3084374 |
| 1718604900 | 12.42 | -0.1 | -0.80 | 12.52 | 12.54 | 12.4 | 3148179 |
| 1718345700 | 12.52 | -0.07 | -0.56 | 12.58 | 12.64 | 12.42 | 3005715 |
| 1718259300 | 12.59 | 0.08 | 0.64 | 12.57 | 12.61 | 12.52 | 3375571 |
| 1718172900 | 12.51 | -0.12 | -0.95 | 12.53 | 13 | 12.44 | 3827803 |
| 1718086500 | 12.63 | -0.18 | -1.41 | 12.66 | 12.79 | 12.605 | 5099098 |
| 1717740900 | 12.81 | -0.07 | -0.54 | 12.82 | 12.95 | 12.78 | 3532695 |
| 1717654500 | 12.88 | 0.13 | 0.98 | 12.89 | 12.93 | 12.84 | 2994104 |
| 1717568100 | 12.755 | 0.13 | 0.99 | 12.7 | 12.9 | 12.67 | 5576613 |
| 1717481700 | 12.63 | 0.06 | 0.44 | 12.61 | 12.67 | 12.53 | 3166592 |
| 1717395300 | 12.575 | 0.13 | 1.00 | 12.6 | 12.64 | 12.5 | 3293586 |
| 1717136100 | 12.45 | 0.11 | 0.89 | 12.5 | 12.5 | 12.37 | 11679218 |
| 1717049700 | 12.34 | -0.04 | -0.28 | 12.23 | 13 | 12.22 | 2632364 |
| 1716963300 | 12.375 | -0.22 | -1.71 | 12.37 | 12.49 | 12.28 | 4790087 |
| 1716876900 | 12.59 | -0.15 | -1.18 | 12.79 | 12.81 | 12.545 | 4301220 |
| 1716790500 | 12.74 | 0.01 | 0.08 | 12.82 | 12.83 | 12.68 | 12338550 |
| 1716531300 | 12.73 | -0.05 | -0.39 | 12.59 | 12.76 | 12.555 | 4307932 |
| 1716444900 | 12.78 | 0.21 | 1.67 | 12.54 | 12.81 | 12.49 | 5985745 |
| 1716358500 | 12.57 | 0.29 | 2.36 | 12.3 | 12.57 | 12.25 | 5114357 |
| 1716272100 | 12.28 | -0.11 | -0.89 | 12.26 | 12.32 | 12.22 | 3987973 |
| 1716185700 | 12.39 | -0.04 | -0.32 | 12.45 | 12.515 | 12.38 | 2975274 |
| 1715926500 | 12.43 | -0.11 | -0.88 | 12.44 | 13.5 | 12.01 | 4425068 |
| 1715840100 | 12.54 | 0.25 | 2.03 | 12.5 | 13.5 | 12.39 | 6939714 |
| 1715753700 | 12.29 | -0.22 | -1.76 | 12.52 | 12.6 | 12.28 | 3556511 |
| 1715667300 | 12.51 | -0.23 | -1.81 | 12.72 | 12.755 | 12.49 | 5326948 |
| 1715580900 | 12.74 | -0.05 | -0.39 | 12.78 | 12.82 | 12.71 | 2240783 |
| 1715321700 | 12.79 | -0.07 | -0.54 | 12.84 | 12.93 | 12.77 | 2818203 |
| 1715235300 | 12.86 | -0.05 | -0.39 | 12.96 | 12.99 | 12.84 | 2860509 |
| 1715148900 | 12.91 | 0.15 | 1.18 | 12.78 | 12.98 | 12.75 | 4080776 |
| 1715062500 | 12.76 | 0.3 | 2.41 | 12.6 | 12.78 | 12.51 | 5085223 |
| 1714976100 | 12.46 | -0.08 | -0.64 | 12.57 | 12.57 | 12.42 | 2928612 |
| 1714716900 | 12.54 | -0.03 | -0.24 | 12.65 | 12.66 | 12.52 | 2153203 |
| 1714630500 | 12.57 | -0.03 | -0.24 | 12.59 | 13.5 | 12.49 | 2559819 |
| 1714544100 | 12.6 | 0.12 | 0.96 | 12.35 | 12.63 | 12.335 | 3885858 |
| 1714457700 | 12.48 | -0.12 | -0.95 | 12.58 | 12.64 | 12.46 | 4355120 |
| 1714371300 | 12.6 | 0.11 | 0.88 | 12.63 | 12.7 | 12.59 | 3221914 |
| 1714112100 | 12.49 | -0.43 | -3.33 | 12.67 | 12.69 | 12.42 | 4990412 |
| 1713939300 | 12.92 | 0.01 | 0.08 | 12.97 | 13 | 12.9 | 3619145 |
| 1713852900 | 12.91 | -0.04 | -0.31 | 12.98 | 13.05 | 12.9 | 3828126 |
| 1713766500 | 12.95 | 0.2 | 1.57 | 12.93 | 12.98 | 12.86 | 3301198 |
| 1713507300 | 12.75 | -0.07 | -0.55 | 12.63 | 14.76 | 12.61 | 3911162 |
| 1713420900 | 12.82 | -0.11 | -0.85 | 12.87 | 13.25 | 12.8 | 3385413 |
| 1713334500 | 12.93 | -0.07 | -0.54 | 12.95 | 13.5 | 12.9 | 2955421 |
| 1713248100 | 13 | -0.16 | -1.22 | 13.05 | 13.1 | 12.91 | 7436400 |
| 1713161700 | 13.16 | -0.11 | -0.83 | 13.19 | 13.26 | 13.14 | 3865723 |
| 1712902500 | 13.27 | -0.13 | -0.97 | 13.22 | 13.34 | 13.21 | 3856760 |
| 1712816100 | 13.4 | -0.06 | -0.41 | 13.29 | 13.43 | 13.26 | 3984088 |
| 1712729700 | 13.455 | 0.09 | 0.64 | 13.35 | 13.49 | 13.32 | 4165112 |
| 1712643300 | 13.37 | 0.12 | 0.91 | 13.3 | 13.405 | 13.295 | 3429965 |
| 1712556900 | 13.25 | 0.06 | 0.49 | 13.15 | 13.28 | 13.14 | 5342784 |
| 1712294100 | 13.185 | -0.1 | -0.72 | 13.15 | 13.22 | 13.08 | 3383048 |
| 1712207700 | 13.28 | 0.12 | 0.91 | 13.2 | 13.28 | 13.14 | 2849885 |
| 1712121300 | 13.16 | -0.05 | -0.38 | 13.19 | 13.23 | 13.05 | 4747625 |
| 1712034900 | 13.21 | -0.11 | -0.83 | 13.22 | 13.31 | 13.18 | 4378369 |
| 1711602900 | 13.32 | 0.16 | 1.22 | 13.25 | 13.365 | 13.21 | 6187967 |
| 1711516500 | 13.16 | 0.01 | 0.08 | 13.09 | 13.18 | 13.07 | 2797356 |
| 1711430100 | 13.15 | -0.02 | -0.15 | 13.06 | 13.18 | 13.06 | 2536520 |
| 1711343700 | 13.17 | 0.15 | 1.15 | 13.04 | 13.19 | 13.03 | 3346499 |
| 1711084500 | 13.02 | 0.11 | 0.85 | 12.89 | 17.51 | 12 | 2602493 |
| 1710998100 | 12.91 | 0.06 | 0.47 | 12.88 | 14 | 12.865 | 6428195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
