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 | -0.045 | -0.348297213622 | 12.92 | 14.01 | 12.01 | 4541615 | 12.91433761 | DE |
| 4 | 0.075 | 0.5859375 | 12.8 | 14.01 | 10 | 3995485 | 12.62996769 | DE |
| 12 | 0.295 | 2.34499205087 | 12.58 | 14.01 | 10 | 4391010 | 12.600363 | DE |
| 26 | -0.255 | -1.94211728865 | 13.13 | 17.51 | 10 | 4657698 | 12.91467556 | DE |
| 52 | -1.055 | -7.5735821967 | 13.93 | 17.51 | 10 | 4609786 | 13.00538622 | DE |
| 156 | -1.325 | -9.33098591549 | 14.2 | 19.01 | 10 | 4751945 | 13.55613834 | DE |
| 260 | -2.365 | -15.5183727034 | 15.24 | 19.01 | 8 | 5027354 | 13.72698453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 12.92 | 0.15 | 1.17 | 12.85 | 13 | 12.83 | 3148044 |
| 1721628900 | 12.77 | -0.06 | -0.47 | 12.77 | 12.83 | 12.75 | 2685249 |
| 1721369700 | 12.83 | -0.13 | -1.00 | 12.78 | 14.01 | 12.01 | 3732045 |
| 1721283300 | 12.96 | -0.07 | -0.54 | 12.97 | 13.08 | 12.87 | 6555457 |
| 1721196900 | 13.03 | 0.12 | 0.93 | 12.99 | 13.05 | 12.91 | 3710204 |
| 1721110500 | 12.91 | -0.01 | -0.08 | 12.92 | 12.95 | 12.685 | 6025118 |
| 1721024100 | 12.92 | 0.12 | 0.90 | 12.92 | 13.015 | 12.9 | 3507174 |
| 1720764900 | 12.805 | 0.15 | 1.15 | 12.71 | 12.83 | 12.67 | 2920916 |
| 1720678500 | 12.66 | 0.08 | 0.64 | 12.69 | 12.72 | 12.58 | 3482278 |
| 1720592100 | 12.58 | 0.14 | 1.13 | 12.37 | 12.61 | 12.35 | 3385121 |
| 1720505700 | 12.44 | 0.03 | 0.24 | 12.44 | 12.52 | 12.4 | 4133163 |
| 1720419300 | 12.41 | 0.03 | 0.24 | 12.36 | 12.42 | 12.3 | 3329360 |
| 1720160100 | 12.38 | 0.02 | 0.16 | 12.31 | 13 | 12.28 | 2711203 |
| 1720073700 | 12.36 | 0.08 | 0.65 | 12.46 | 13.75 | 12.27 | 3950594 |
| 1719987300 | 12.28 | -0.16 | -1.29 | 12.41 | 12.48 | 12.225 | 3944246 |
| 1719900900 | 12.44 | 0 | 0.00 | 12.42 | 12.48 | 12.37 | 2934417 |
| 1719814500 | 12.44 | 0.01 | 0.08 | 12.33 | 12.45 | 12.31 | 3255230 |
| 1719555300 | 12.43 | 0.14 | 1.14 | 12.42 | 12.495 | 12.38 | 4066754 |
| 1719468900 | 12.29 | -0.37 | -2.92 | 12.16 | 12.67 | 10 | 6080875 |
| 1719382500 | 12.66 | -0.09 | -0.71 | 12.66 | 12.71 | 12.57 | 4036011 |
| 1719296100 | 12.75 | 0.1 | 0.79 | 12.8 | 12.82 | 12.68 | 5464283 |
| 1719209700 | 12.65 | 0.12 | 0.96 | 12.61 | 12.71 | 12.57 | 2603029 |
| 1718950500 | 12.53 | 0 | 0.00 | 12.58 | 14.01 | 12.01 | 14109968 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
