Transurban Group (OP: TRAUF )
8.204
+0.124
(+1.53%)
Streaming Delayed Price
Updated: 11:06 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 8.204 | 8.204 | 8.204 | 8.204 | 500 | +0.12(+1.53%) |
| May 16, 2024 | 8.120 | 8.120 | 8.080 | 8.080 | 1,000 | -0.09(-1.10%) |
| May 15, 2024 | 8.144 | 8.170 | 8.144 | 8.170 | 46,616 | -0.13(-1.63%) |
| May 14, 2024 | 8.305 | 8.305 | 8.305 | 8.305 | 8,716 | -0.01(-0.08%) |
| May 10, 2024 | 8.312 | 62 | -0.07(-0.84%) | |||
| May 08, 2024 | 8.382 | 0 | +0.24(+2.97%) | |||
| May 06, 2024 | 8.140 | 0 | +0.25(+3.17%) | |||
| Apr 30, 2024 | 7.890 | 0 | -0.09(-1.18%) | |||
| Apr 26, 2024 | 7.984 | 0 | -0.31(-3.69%) | |||
| Apr 22, 2024 | 8.290 | 0 | +0.25(+3.11%) | |||
| Apr 19, 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 518 | -0.02(-0.25%) |
| Apr 18, 2024 | 8.020 | 8.060 | 8.020 | 8.060 | 1,090 | -0.48(-5.62%) |
| Apr 17, 2024 | 8.162 | 8.540 | 8.162 | 8.540 | 1,831 | +0.14(+1.67%) |
| Apr 16, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 150 | -0.15(-1.81%) |
| Apr 15, 2024 | 8.555 | 8.555 | 8.474 | 8.555 | 4,046 | -0.21(-2.43%) |
| Apr 12, 2024 | 8.630 | 8.768 | 8.630 | 8.768 | 8,160 | +0.17(+1.95%) |
| Apr 10, 2024 | 8.600 | 0 | -0.46(-5.08%) | |||
| Apr 08, 2024 | 9.060 | 25 | +0.53(+6.19%) | |||
| Mar 28, 2024 | 8.532 | 0 | +0.05(+0.54%) | |||
| Mar 26, 2024 | 8.486 | 0 | -0.00(-0.05%) | |||
| Mar 25, 2024 | 8.490 | 8.490 | 8.490 | 8.490 | 1,632 | +0.00(+0.02%) |
| Mar 18, 2024 | 8.488 | 1,735 | -0.17(-1.99%) | |||
| Mar 15, 2024 | 8.660 | 8.660 | 8.660 | 8.660 | 1,936 | -0.09(-1.03%) |
| Mar 12, 2024 | 8.750 | 0 | -0.10(-1.17%) | |||
| Mar 08, 2024 | 8.854 | 29 | +0.06(+0.67%) | |||
| Mar 05, 2024 | 8.795 | 0 | -0.24(-2.65%) | |||
| Mar 04, 2024 | 8.600 | 9.034 | 8.600 | 9.034 | 1,431 | +0.30(+3.48%) |
| Feb 28, 2024 | 8.730 | 46 | +0.23(+2.71%) | |||
| Feb 22, 2024 | 8.500 | 0 | +0.15(+1.78%) | |||
| Feb 21, 2024 | 8.600 | 8.600 | 8.351 | 8.351 | 11,051 | -0.29(-3.40%) |
| Feb 20, 2024 | 8.645 | 8.645 | 8.645 | 8.645 | 941 | +0.08(+0.99%) |
| Feb 16, 2024 | 8.370 | 8.560 | 8.370 | 8.560 | 3,103 | -0.06(-0.70%) |
| Feb 15, 2024 | 8.430 | 8.620 | 8.430 | 8.620 | 4,664 | +0.63(+7.88%) |
| Feb 14, 2024 | 7.920 | 7.990 | 7.920 | 7.990 | 914 | -0.20(-2.39%) |
| Feb 13, 2024 | 8.335 | 8.340 | 8.186 | 8.186 | 9,546 | -0.11(-1.35%) |
| Feb 12, 2024 | 8.480 | 8.672 | 8.290 | 8.298 | 9,429 | +0.10(+1.17%) |
| Feb 09, 2024 | 8.628 | 8.628 | 8.202 | 8.202 | 13,565 | -0.32(-3.71%) |
| Feb 07, 2024 | 8.518 | 34 | -0.38(-4.29%) | |||
| Feb 05, 2024 | 8.900 | 0 | +0.00(+0.02%) | |||
| Feb 01, 2024 | 8.898 | 0 | +0.15(+1.69%) | |||
| Jan 29, 2024 | 8.750 | 0 | -0.13(-1.46%) | |||
| Jan 26, 2024 | 8.880 | 8.880 | 8.880 | 8.880 | 879 | +0.38(+4.47%) |
| Jan 25, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 382 | +0.00(+0.00%) |
| Jan 24, 2024 | 8.400 | 8.500 | 8.400 | 8.500 | 329 | +0.01(+0.14%) |
| Jan 23, 2024 | 8.488 | 8.488 | 8.488 | 8.488 | 475 | -0.38(-4.33%) |
| Jan 22, 2024 | 8.872 | 8.872 | 8.872 | 8.872 | 1,524 | -0.21(-2.36%) |
| Jan 09, 2024 | 9.086 | 0 | -0.31(-3.30%) | |||
| Jan 05, 2024 | 9.396 | 0 | -0.16(-1.69%) | |||
| Dec 29, 2023 | 9.558 | 4 | +0.34(+3.67%) | |||
| Dec 28, 2023 | 9.672 | 9.672 | 9.220 | 9.220 | 1,234 | -0.04(-0.45%) |
| Dec 26, 2023 | 9.262 | 0 | -0.46(-4.69%) | |||
| Dec 21, 2023 | 9.718 | 0 | +0.35(+3.71%) | |||
| Dec 20, 2023 | 9.186 | 9.370 | 9.186 | 9.370 | 621 | +0.04(+0.43%) |
| Dec 19, 2023 | 9.250 | 9.330 | 9.250 | 9.330 | 949 | +0.15(+1.59%) |
| Dec 18, 2023 | 9.184 | 9.184 | 8.986 | 9.184 | 2,831 | +0.20(+2.20%) |
| Dec 15, 2023 | 8.986 | 8.986 | 8.986 | 8.986 | 2,279 | +0.12(+1.35%) |
| Dec 14, 2023 | 8.866 | 8.866 | 8.866 | 8.866 | 1,474 | +0.11(+1.23%) |
| Dec 13, 2023 | 8.758 | 8.758 | 8.758 | 8.758 | 223 | +0.04(+0.41%) |
| Dec 11, 2023 | 8.722 | 18 | +0.33(+3.96%) | |||
| Dec 07, 2023 | 8.390 | 0 | -0.04(-0.43%) | |||
| Dec 06, 2023 | 8.426 | 8.426 | 8.426 | 8.426 | 189 | +0.04(+0.52%) |
| Dec 05, 2023 | 8.382 | 8.382 | 8.382 | 8.382 | 1,688 | -0.33(-3.83%) |
| Dec 04, 2023 | 8.716 | 8.716 | 8.716 | 8.716 | 4,033 | +0.02(+0.25%) |
| Dec 01, 2023 | 8.704 | 8.704 | 8.694 | 8.694 | 1,088 | +0.37(+4.39%) |
| Nov 29, 2023 | 8.328 | 54 | -0.11(-1.28%) | |||
| Nov 28, 2023 | 8.312 | 8.436 | 8.312 | 8.436 | 634 | +0.02(+0.19%) |
| Nov 27, 2023 | 8.416 | 8.480 | 8.240 | 8.420 | 6,057 | +0.00(+0.05%) |
| Nov 24, 2023 | 8.416 | 8.416 | 8.416 | 8.416 | 273 | +0.18(+2.24%) |
| Nov 20, 2023 | 8.232 | 0 | +0.10(+1.18%) | |||
| Nov 16, 2023 | 8.136 | 718 | -0.27(-3.26%) | |||
| Nov 15, 2023 | 8.168 | 8.410 | 8.168 | 8.410 | 3,883 | +0.42(+5.19%) |
| Nov 10, 2023 | 7.995 | 0 | +0.04(+0.57%) | |||
| Nov 08, 2023 | 7.950 | 0 | -0.31(-3.80%) | |||
| Nov 06, 2023 | 8.264 | 14,357 | +0.11(+1.35%) | |||
| Nov 03, 2023 | 7.866 | 8.154 | 7.866 | 8.154 | 2,513 | +0.30(+3.77%) |
| Nov 02, 2023 | 7.858 | 7.858 | 7.858 | 7.858 | 2,187 | +0.38(+5.03%) |
| Nov 01, 2023 | 7.482 | 7.482 | 7.468 | 7.482 | 20,940 | +0.11(+1.49%) |
| Oct 31, 2023 | 7.378 | 7.378 | 7.372 | 7.372 | 969 | +0.01(+0.16%) |
| Oct 30, 2023 | 7.444 | 7.756 | 7.360 | 7.360 | 3,722 | +0.01(+0.11%) |
| Oct 26, 2023 | 7.352 | 277 | -0.06(-0.81%) | |||
| Oct 25, 2023 | 7.716 | 7.716 | 7.412 | 7.412 | 2,473 | -0.05(-0.64%) |
| Oct 24, 2023 | 7.460 | 7.460 | 7.460 | 7.460 | 1,153 | -0.01(-0.19%) |
| Oct 23, 2023 | 7.330 | 7.474 | 7.290 | 7.474 | 1,469 | -0.13(-1.66%) |
| Oct 20, 2023 | 7.698 | 7.698 | 7.600 | 7.600 | 1,081 | -0.15(-1.88%) |
| Oct 19, 2023 | 7.750 | 7.750 | 7.746 | 7.746 | 6,274 | -0.19(-2.42%) |
| Oct 18, 2023 | 7.939 | 7.939 | 7.939 | 7.939 | 1,250 | -0.03(-0.35%) |
| Oct 16, 2023 | 7.966 | 0 | -0.14(-1.67%) | |||
| Oct 13, 2023 | 8.140 | 8.140 | 8.101 | 8.101 | 900 | +0.10(+1.26%) |
| Oct 11, 2023 | 8.000 | 0 | +0.18(+2.30%) | |||
| Oct 05, 2023 | 7.820 | 0 | +0.15(+1.98%) | |||
| Oct 04, 2023 | 7.668 | 7.805 | 7.668 | 7.668 | 7,179 | -0.06(-0.73%) |
| Oct 03, 2023 | 7.900 | 7.900 | 7.724 | 7.724 | 12,547 | -0.37(-4.59%) |
| Sep 29, 2023 | 8.096 | 40 | -0.17(-2.03%) | |||
| Sep 28, 2023 | 8.068 | 8.264 | 8.066 | 8.264 | 16,209 | +0.20(+2.51%) |
| Sep 27, 2023 | 8.205 | 8.205 | 8.000 | 8.062 | 3,354 | -0.02(-0.30%) |
| Sep 26, 2023 | 8.086 | 8.086 | 8.086 | 8.086 | 278 | -0.03(-0.42%) |
| Sep 25, 2023 | 8.422 | 8.120 | 8.120 | 8.120 | 2,864 | -0.07(-0.88%) |
| Sep 22, 2023 | 8.438 | 8.438 | 8.192 | 8.192 | 836 | -0.09(-1.06%) |
| Sep 21, 2023 | 8.175 | 8.280 | 8.175 | 8.280 | 736 | -0.41(-4.76%) |
| Sep 20, 2023 | 8.694 | 8.694 | 8.694 | 8.694 | 123 | +0.07(+0.76%) |
| Sep 19, 2023 | 8.628 | 8.628 | 8.628 | 8.628 | 2,018 | +0.01(+0.12%) |
| Sep 18, 2023 | 8.626 | 8.626 | 8.618 | 8.618 | 4,451 | -0.05(-0.53%) |
| Sep 14, 2023 | 8.664 | 12,499 | +0.45(+5.53%) | |||
| Sep 13, 2023 | 8.210 | 8.210 | 8.210 | 8.210 | 10,015 | -0.02(-0.27%) |
| Sep 08, 2023 | 8.232 | 0 | -0.31(-3.60%) | |||
| Sep 07, 2023 | 8.590 | 8.590 | 8.539 | 8.539 | 13,404 | +0.42(+5.16%) |
| Sep 06, 2023 | 8.118 | 8.120 | 8.118 | 8.120 | 18,120 | -0.22(-2.61%) |
| Sep 05, 2023 | 8.338 | 8.338 | 8.338 | 8.338 | 100 | -0.44(-5.03%) |
| Sep 01, 2023 | 8.780 | 8.780 | 8.780 | 8.780 | 658 | +0.20(+2.35%) |
| Aug 25, 2023 | 8.578 | 45 | +0.28(+3.32%) | |||
| Aug 24, 2023 | 8.326 | 8.326 | 8.302 | 8.302 | 1,062 | +0.04(+0.48%) |
| Aug 23, 2023 | 8.254 | 8.262 | 8.254 | 8.262 | 2,348 | +0.03(+0.34%) |
| Aug 22, 2023 | 8.234 | 8.234 | 8.234 | 8.234 | 354 | -0.12(-1.40%) |
| Aug 21, 2023 | 8.720 | 8.720 | 8.351 | 8.351 | 1,583 | +0.15(+1.79%) |
| Aug 18, 2023 | 8.204 | 8.204 | 8.204 | 8.204 | 6,753 | -0.17(-1.98%) |
| Aug 17, 2023 | 8.370 | 8.370 | 8.370 | 8.370 | 2,569 | -0.62(-6.95%) |
| Aug 14, 2023 | 8.995 | 35 | -0.11(-1.18%) | |||
| Aug 10, 2023 | 9.102 | 0 | +0.21(+2.34%) | |||
| Aug 08, 2023 | 8.894 | 63 | -0.46(-4.88%) | |||
| Aug 07, 2023 | 9.030 | 9.350 | 9.030 | 9.350 | 308 | +0.24(+2.67%) |
| Aug 03, 2023 | 9.107 | 0 | +0.07(+0.76%) | |||
| Aug 02, 2023 | 9.038 | 9.038 | 9.038 | 9.038 | 149 | -0.38(-4.03%) |
| Jul 31, 2023 | 9.418 | 0 | -0.18(-1.92%) | |||
| Jul 27, 2023 | 9.602 | 0 | +0.26(+2.74%) | |||
| Jul 25, 2023 | 9.346 | 61 | -0.34(-3.47%) | |||
| Jul 20, 2023 | 9.682 | 16 | +0.22(+2.35%) | |||
| Jul 06, 2023 | 9.460 | 32 | +0.00(+0.02%) | |||
| Jul 03, 2023 | 9.458 | 1 | +0.04(+0.46%) | |||
| Jun 30, 2023 | 9.400 | 9.415 | 9.400 | 9.415 | 616 | -0.29(-2.98%) |
| Jun 27, 2023 | 9.704 | 0 | +0.37(+3.94%) | |||
| Jun 23, 2023 | 9.336 | 0 | -0.42(-4.34%) | |||
| Jun 21, 2023 | 9.760 | 0 | +0.15(+1.56%) | |||
| Jun 20, 2023 | 9.610 | 9.610 | 9.610 | 9.610 | 670 | -0.05(-0.53%) |
| Jun 13, 2023 | 9.661 | 0 | -0.06(-0.59%) | |||
| Jun 09, 2023 | 9.718 | 0 | +0.14(+1.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
