Transurban Group Ltd. TCL

ASX · Australia · Transportation

AUD 13.17+0.15 (+1.19%)

Market open· Oct 2, 2026, 4:57 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 13.17	+1.23%	AUD 13.15	AUD 13.18	AUD 13.04	2.00M
2026-10-01	AUD 13.01	-1.74%	AUD 13.25	AUD 13.25	AUD 12.96	6.63M
2026-09-30	AUD 13.24	+2.16%	AUD 12.86	AUD 13.24	AUD 12.86	11.95M
2026-09-29	AUD 12.96	-0.08%	AUD 13.05	AUD 13.06	AUD 12.82	4.82M
2026-09-28	AUD 12.97	-0.23%	AUD 13.00	AUD 13.07	AUD 12.95	3.77M
2026-09-25	AUD 13.00	-0.38%	AUD 13.00	AUD 13.06	AUD 12.92	2.68M
2026-09-24	AUD 13.05	-1.14%	AUD 13.08	AUD 13.24	AUD 13.05	4.70M
2026-09-23	AUD 13.20	-0.08%	AUD 13.16	AUD 13.25	AUD 13.13	3.74M
2026-09-22	AUD 13.21	-0.45%	AUD 13.38	AUD 13.38	AUD 13.17	3.72M
2026-09-21	AUD 13.27	+0.08%	AUD 13.26	AUD 13.30	AUD 13.18	3.29M
2026-09-18	AUD 13.26	-1.04%	AUD 13.38	AUD 13.43	AUD 13.22	12.83M
2026-09-17	AUD 13.40	-0.22%	AUD 13.30	AUD 13.44	AUD 13.19	9.64M
2026-09-16	AUD 13.43	-0.07%	AUD 13.42	AUD 13.48	AUD 13.34	5.58M
2026-09-15	AUD 13.44	-1.39%	AUD 13.55	AUD 13.62	AUD 13.43	4.58M
2026-09-14	AUD 13.63	-0.66%	AUD 13.70	AUD 13.81	AUD 13.63	2.78M
2026-09-11	AUD 13.72	+0.88%	AUD 13.55	AUD 13.82	AUD 13.55	3.59M
2026-09-10	AUD 13.60	-0.73%	AUD 13.57	AUD 13.64	AUD 13.52	5.47M
2026-09-09	AUD 13.70	+0.51%	AUD 13.73	AUD 13.77	AUD 13.63	3.28M
2026-09-08	AUD 13.63	-0.80%	AUD 13.65	AUD 13.70	AUD 13.59	4.51M
2026-09-07	AUD 13.74	-0.15%	AUD 13.76	AUD 13.76	AUD 13.66	3.76M
2026-09-04	AUD 13.76	0.00%	AUD 14.00	AUD 14.03	AUD 13.76	4.97M
2026-09-03	AUD 13.76	0.00%	AUD 13.80	AUD 13.81	AUD 13.69	5.57M
2026-09-02	AUD 13.76	-1.43%	AUD 13.90	AUD 14.03	AUD 13.76	5.36M
2026-09-01	AUD 13.96	-2.38%	AUD 14.22	AUD 14.25	AUD 13.96	6.48M
2026-08-31	AUD 14.30	+2.22%	AUD 14.00	AUD 14.30	AUD 13.96	28.83M
2026-08-28	AUD 13.99	+0.65%	AUD 13.99	AUD 14.01	AUD 13.86	6.23M
2026-08-27	AUD 13.90	+0.14%	AUD 13.95	AUD 13.96	AUD 13.76	4.54M
2026-08-26	AUD 13.88	-0.86%	AUD 14.04	AUD 14.05	AUD 13.86	4.41M
2026-08-25	AUD 14.00	+0.50%	AUD 13.90	AUD 14.08	AUD 13.85	2.68M
2026-08-24	AUD 13.93	-0.14%	AUD 13.89	AUD 14.02	AUD 13.83	3.17M
2026-08-21	AUD 13.95	-0.07%	AUD 14.20	AUD 14.20	AUD 13.89	4.30M
2026-08-20	AUD 13.96	-0.36%	AUD 13.95	AUD 14.30	AUD 13.89	8.15M
2026-08-19	AUD 14.01	+0.72%	AUD 14.06	AUD 14.07	AUD 13.85	4.45M
2026-08-18	AUD 13.91	-1.14%	AUD 13.94	AUD 14.06	AUD 13.86	5.53M
2026-08-17	AUD 14.07	+0.79%	AUD 14.00	AUD 14.11	AUD 13.87	5.05M
2026-08-14	AUD 13.96	-4.12%	AUD 14.40	AUD 14.45	AUD 13.96	5.90M
2026-08-13	AUD 14.56	-0.48%	AUD 14.50	AUD 14.58	AUD 14.10	6.28M
2026-08-12	AUD 14.63	+0.69%	AUD 14.52	AUD 14.63	AUD 14.45	4.02M
2026-08-11	AUD 14.53	-0.62%	AUD 14.60	AUD 14.62	AUD 14.51	2.71M
2026-08-10	AUD 14.62	+0.76%	AUD 14.53	AUD 14.67	AUD 14.50	3.13M
2026-08-07	AUD 14.51	-0.55%	AUD 14.51	AUD 14.65	AUD 14.49	2.69M
2026-08-06	AUD 14.59	-0.75%	AUD 14.54	AUD 14.76	AUD 14.54	4.18M
2026-08-05	AUD 14.70	-1.34%	AUD 14.74	AUD 14.88	AUD 14.61	3.48M
2026-08-04	AUD 14.90	-0.40%	AUD 14.97	AUD 14.98	AUD 14.80	4.63M
2026-08-03	AUD 14.96	+1.01%	AUD 14.76	AUD 14.96	AUD 14.66	4.68M
2026-07-31	AUD 14.81	+0.07%	AUD 14.80	AUD 14.83	AUD 14.67	7.16M
2026-07-30	AUD 14.80	-0.54%	AUD 14.89	AUD 14.90	AUD 14.70	3.52M
2026-07-29	AUD 14.88	+1.09%	AUD 14.82	AUD 14.97	AUD 14.75	2.86M
2026-07-28	AUD 14.72	+0.68%	AUD 14.54	AUD 14.77	AUD 14.49	3.43M
2026-07-27	AUD 14.62	+0.62%	AUD 14.66	AUD 14.66	AUD 14.40	2.84M
2026-07-24	AUD 14.53	-0.62%	AUD 14.54	AUD 14.68	AUD 14.50	2.70M
2026-07-23	AUD 14.62	+0.14%	AUD 14.65	AUD 14.79	AUD 14.55	3.93M
2026-07-22	AUD 14.60	0.00%	AUD 14.44	AUD 14.60	AUD 14.42	2.58M
2026-07-21	AUD 14.60	-1.28%	AUD 14.74	AUD 14.77	AUD 14.43	7.83M
2026-07-20	AUD 14.79	+0.68%	AUD 14.66	AUD 14.85	AUD 14.60	3.47M
2026-07-17	AUD 14.69	+1.52%	AUD 14.57	AUD 14.72	AUD 14.47	3.52M
2026-07-16	AUD 14.47	-0.14%	AUD 14.63	AUD 14.65	AUD 14.39	4.38M
2026-07-15	AUD 14.49	-0.89%	AUD 14.33	AUD 14.49	AUD 14.23	4.85M
2026-07-14	AUD 14.62	-0.81%	AUD 14.70	AUD 14.80	AUD 14.60	4.60M
2026-07-13	AUD 14.74	+0.82%	AUD 14.60	AUD 14.81	AUD 14.56	3.51M
2026-07-10	AUD 14.62	-0.48%	AUD 14.56	AUD 14.73	AUD 14.45	3.06M
2026-07-09	AUD 14.69	+0.20%	AUD 14.70	AUD 14.84	AUD 14.58	4.44M
2026-07-08	AUD 14.66	0.00%	AUD 14.55	AUD 14.66	AUD 14.46	5.16M
2026-07-07	AUD 14.66	+0.89%	AUD 14.69	AUD 14.73	AUD 14.46	6.75M
2026-07-06	AUD 14.53	+0.35%	AUD 14.44	AUD 14.53	AUD 14.36	2.28M
2026-07-03	AUD 14.48	+0.49%	AUD 14.47	AUD 14.53	AUD 14.37	2.60M
2026-07-02	AUD 14.41	+0.28%	AUD 14.35	AUD 14.44	AUD 14.27	4.52M
2026-07-01	AUD 14.37	-0.07%	AUD 14.28	AUD 14.54	AUD 14.26	7.66M
2026-06-30	AUD 14.38	-2.24%	AUD 14.83	AUD 14.94	AUD 14.38	11.93M
2026-06-29	AUD 14.71	-4.42%	AUD 14.94	AUD 15.01	AUD 14.58	5.76M
2026-06-26	AUD 15.39	+1.45%	AUD 15.22	AUD 15.44	AUD 15.17	4.98M
2026-06-25	AUD 15.17	+0.07%	AUD 15.48	AUD 15.48	AUD 15.17	4.33M
2026-06-24	AUD 15.16	-0.20%	AUD 15.22	AUD 15.40	AUD 15.15	5.65M
2026-06-23	AUD 15.19	+0.46%	AUD 15.10	AUD 15.19	AUD 15.06	3.54M
2026-06-22	AUD 15.12	+0.40%	AUD 14.97	AUD 15.12	AUD 14.90	3.36M
2026-06-19	AUD 15.06	+0.94%	AUD 15.00	AUD 15.15	AUD 14.85	14.38M
2026-06-18	AUD 14.92	+0.20%	AUD 14.93	AUD 15.10	AUD 14.83	8.25M
2026-06-17	AUD 14.89	-1.19%	AUD 14.68	AUD 14.90	AUD 14.64	5.27M
2026-06-16	AUD 15.07	-1.82%	AUD 14.81	AUD 15.08	AUD 14.73	5.51M
2026-06-15	AUD 15.35	-1.67%	AUD 15.60	AUD 15.60	AUD 15.31	8.95M
2026-06-12	AUD 15.61	+0.90%	AUD 15.61	AUD 15.62	AUD 15.41	4.36M
2026-06-11	AUD 15.47	-0.45%	AUD 15.50	AUD 15.57	AUD 15.40	6.07M
2026-06-10	AUD 15.54	+2.71%	AUD 15.03	AUD 15.54	AUD 15.02	6.96M
2026-06-09	AUD 15.13	+0.33%	AUD 15.25	AUD 15.28	AUD 14.96	5.77M
2026-06-05	AUD 15.08	+0.53%	AUD 15.05	AUD 15.08	AUD 14.92	5.18M
2026-06-04	AUD 15.00	-0.27%	AUD 15.12	AUD 15.20	AUD 14.91	4.03M
2026-06-03	AUD 15.04	+0.60%	AUD 14.82	AUD 15.07	AUD 14.76	4.90M
2026-06-02	AUD 14.95	+1.63%	AUD 14.83	AUD 14.95	AUD 14.56	9.00M
2026-06-01	AUD 14.71	-1.80%	AUD 15.00	AUD 15.00	AUD 14.64	5.63M
2026-05-29	AUD 14.98	+3.03%	AUD 14.60	AUD 14.98	AUD 14.49	34.43M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 13.17	+1.23%	AUD 13.15	AUD 13.18	AUD 13.04	2.00M
2026-10-01	AUD 13.01	-1.74%	AUD 13.25	AUD 13.25	AUD 12.96	6.63M
2026-09-30	AUD 13.24	+2.16%	AUD 12.86	AUD 13.24	AUD 12.86	11.95M
2026-09-29	AUD 12.96	-0.08%	AUD 13.05	AUD 13.06	AUD 12.82	4.82M
2026-09-28	AUD 12.97	-0.23%	AUD 13.00	AUD 13.07	AUD 12.95	3.77M
2026-09-25	AUD 13.00	-0.38%	AUD 13.00	AUD 13.06	AUD 12.92	2.68M
2026-09-24	AUD 13.05	-1.14%	AUD 13.08	AUD 13.24	AUD 13.05	4.70M
2026-09-23	AUD 13.20	-0.08%	AUD 13.16	AUD 13.25	AUD 13.13	3.74M
2026-09-22	AUD 13.21	-0.45%	AUD 13.38	AUD 13.38	AUD 13.17	3.72M
2026-09-21	AUD 13.27	+0.08%	AUD 13.26	AUD 13.30	AUD 13.18	3.29M
2026-09-18	AUD 13.26	-1.04%	AUD 13.38	AUD 13.43	AUD 13.22	12.83M
2026-09-17	AUD 13.40	-0.22%	AUD 13.30	AUD 13.44	AUD 13.19	9.64M
2026-09-16	AUD 13.43	-0.07%	AUD 13.42	AUD 13.48	AUD 13.34	5.58M
2026-09-15	AUD 13.44	-1.39%	AUD 13.55	AUD 13.62	AUD 13.43	4.58M
2026-09-14	AUD 13.63	-0.66%	AUD 13.70	AUD 13.81	AUD 13.63	2.78M
2026-09-11	AUD 13.72	+0.88%	AUD 13.55	AUD 13.82	AUD 13.55	3.59M
2026-09-10	AUD 13.60	-0.73%	AUD 13.57	AUD 13.64	AUD 13.52	5.47M
2026-09-09	AUD 13.70	+0.51%	AUD 13.73	AUD 13.77	AUD 13.63	3.28M
2026-09-08	AUD 13.63	-0.80%	AUD 13.65	AUD 13.70	AUD 13.59	4.51M
2026-09-07	AUD 13.74	-0.15%	AUD 13.76	AUD 13.76	AUD 13.66	3.76M
2026-09-04	AUD 13.76	0.00%	AUD 14.00	AUD 14.03	AUD 13.76	4.97M
2026-09-03	AUD 13.76	0.00%	AUD 13.80	AUD 13.81	AUD 13.69	5.57M
2026-09-02	AUD 13.76	-1.43%	AUD 13.90	AUD 14.03	AUD 13.76	5.36M
2026-09-01	AUD 13.96	-2.38%	AUD 14.22	AUD 14.25	AUD 13.96	6.48M
2026-08-31	AUD 14.30	+2.22%	AUD 14.00	AUD 14.30	AUD 13.96	28.83M
2026-08-28	AUD 13.99	+0.65%	AUD 13.99	AUD 14.01	AUD 13.86	6.23M
2026-08-27	AUD 13.90	+0.14%	AUD 13.95	AUD 13.96	AUD 13.76	4.54M
2026-08-26	AUD 13.88	-0.86%	AUD 14.04	AUD 14.05	AUD 13.86	4.41M
2026-08-25	AUD 14.00	+0.50%	AUD 13.90	AUD 14.08	AUD 13.85	2.68M
2026-08-24	AUD 13.93	-0.14%	AUD 13.89	AUD 14.02	AUD 13.83	3.17M
2026-08-21	AUD 13.95	-0.07%	AUD 14.20	AUD 14.20	AUD 13.89	4.30M
2026-08-20	AUD 13.96	-0.36%	AUD 13.95	AUD 14.30	AUD 13.89	8.15M
2026-08-19	AUD 14.01	+0.72%	AUD 14.06	AUD 14.07	AUD 13.85	4.45M
2026-08-18	AUD 13.91	-1.14%	AUD 13.94	AUD 14.06	AUD 13.86	5.53M
2026-08-17	AUD 14.07	+0.79%	AUD 14.00	AUD 14.11	AUD 13.87	5.05M
2026-08-14	AUD 13.96	-4.12%	AUD 14.40	AUD 14.45	AUD 13.96	5.90M
2026-08-13	AUD 14.56	-0.48%	AUD 14.50	AUD 14.58	AUD 14.10	6.28M
2026-08-12	AUD 14.63	+0.69%	AUD 14.52	AUD 14.63	AUD 14.45	4.02M
2026-08-11	AUD 14.53	-0.62%	AUD 14.60	AUD 14.62	AUD 14.51	2.71M
2026-08-10	AUD 14.62	+0.76%	AUD 14.53	AUD 14.67	AUD 14.50	3.13M
2026-08-07	AUD 14.51	-0.55%	AUD 14.51	AUD 14.65	AUD 14.49	2.69M
2026-08-06	AUD 14.59	-0.75%	AUD 14.54	AUD 14.76	AUD 14.54	4.18M
2026-08-05	AUD 14.70	-1.34%	AUD 14.74	AUD 14.88	AUD 14.61	3.48M
2026-08-04	AUD 14.90	-0.40%	AUD 14.97	AUD 14.98	AUD 14.80	4.63M
2026-08-03	AUD 14.96	+1.01%	AUD 14.76	AUD 14.96	AUD 14.66	4.68M
2026-07-31	AUD 14.81	+0.07%	AUD 14.80	AUD 14.83	AUD 14.67	7.16M
2026-07-30	AUD 14.80	-0.54%	AUD 14.89	AUD 14.90	AUD 14.70	3.52M
2026-07-29	AUD 14.88	+1.09%	AUD 14.82	AUD 14.97	AUD 14.75	2.86M
2026-07-28	AUD 14.72	+0.68%	AUD 14.54	AUD 14.77	AUD 14.49	3.43M
2026-07-27	AUD 14.62	+0.62%	AUD 14.66	AUD 14.66	AUD 14.40	2.84M
2026-07-24	AUD 14.53	-0.62%	AUD 14.54	AUD 14.68	AUD 14.50	2.70M
2026-07-23	AUD 14.62	+0.14%	AUD 14.65	AUD 14.79	AUD 14.55	3.93M
2026-07-22	AUD 14.60	0.00%	AUD 14.44	AUD 14.60	AUD 14.42	2.58M
2026-07-21	AUD 14.60	-1.28%	AUD 14.74	AUD 14.77	AUD 14.43	7.83M
2026-07-20	AUD 14.79	+0.68%	AUD 14.66	AUD 14.85	AUD 14.60	3.47M
2026-07-17	AUD 14.69	+1.52%	AUD 14.57	AUD 14.72	AUD 14.47	3.52M
2026-07-16	AUD 14.47	-0.14%	AUD 14.63	AUD 14.65	AUD 14.39	4.38M
2026-07-15	AUD 14.49	-0.89%	AUD 14.33	AUD 14.49	AUD 14.23	4.85M
2026-07-14	AUD 14.62	-0.81%	AUD 14.70	AUD 14.80	AUD 14.60	4.60M
2026-07-13	AUD 14.74	+0.82%	AUD 14.60	AUD 14.81	AUD 14.56	3.51M
2026-07-10	AUD 14.62	-0.48%	AUD 14.56	AUD 14.73	AUD 14.45	3.06M
2026-07-09	AUD 14.69	+0.20%	AUD 14.70	AUD 14.84	AUD 14.58	4.44M
2026-07-08	AUD 14.66	0.00%	AUD 14.55	AUD 14.66	AUD 14.46	5.16M
2026-07-07	AUD 14.66	+0.89%	AUD 14.69	AUD 14.73	AUD 14.46	6.75M
2026-07-06	AUD 14.53	+0.35%	AUD 14.44	AUD 14.53	AUD 14.36	2.28M
2026-07-03	AUD 14.48	+0.49%	AUD 14.47	AUD 14.53	AUD 14.37	2.60M
2026-07-02	AUD 14.41	+0.28%	AUD 14.35	AUD 14.44	AUD 14.27	4.52M
2026-07-01	AUD 14.37	-0.07%	AUD 14.28	AUD 14.54	AUD 14.26	7.66M
2026-06-30	AUD 14.38	-2.24%	AUD 14.83	AUD 14.94	AUD 14.38	11.93M
2026-06-29	AUD 14.71	-4.42%	AUD 14.94	AUD 15.01	AUD 14.58	5.76M
2026-06-26	AUD 15.39	+1.45%	AUD 15.22	AUD 15.44	AUD 15.17	4.98M
2026-06-25	AUD 15.17	+0.07%	AUD 15.48	AUD 15.48	AUD 15.17	4.33M
2026-06-24	AUD 15.16	-0.20%	AUD 15.22	AUD 15.40	AUD 15.15	5.65M
2026-06-23	AUD 15.19	+0.46%	AUD 15.10	AUD 15.19	AUD 15.06	3.54M
2026-06-22	AUD 15.12	+0.40%	AUD 14.97	AUD 15.12	AUD 14.90	3.36M
2026-06-19	AUD 15.06	+0.94%	AUD 15.00	AUD 15.15	AUD 14.85	14.38M
2026-06-18	AUD 14.92	+0.20%	AUD 14.93	AUD 15.10	AUD 14.83	8.25M
2026-06-17	AUD 14.89	-1.19%	AUD 14.68	AUD 14.90	AUD 14.64	5.27M
2026-06-16	AUD 15.07	-1.82%	AUD 14.81	AUD 15.08	AUD 14.73	5.51M
2026-06-15	AUD 15.35	-1.67%	AUD 15.60	AUD 15.60	AUD 15.31	8.95M
2026-06-12	AUD 15.61	+0.90%	AUD 15.61	AUD 15.62	AUD 15.41	4.36M
2026-06-11	AUD 15.47	-0.45%	AUD 15.50	AUD 15.57	AUD 15.40	6.07M
2026-06-10	AUD 15.54	+2.71%	AUD 15.03	AUD 15.54	AUD 15.02	6.96M
2026-06-09	AUD 15.13	+0.33%	AUD 15.25	AUD 15.28	AUD 14.96	5.77M
2026-06-05	AUD 15.08	+0.53%	AUD 15.05	AUD 15.08	AUD 14.92	5.18M
2026-06-04	AUD 15.00	-0.27%	AUD 15.12	AUD 15.20	AUD 14.91	4.03M
2026-06-03	AUD 15.04	+0.60%	AUD 14.82	AUD 15.07	AUD 14.76	4.90M
2026-06-02	AUD 14.95	+1.63%	AUD 14.83	AUD 14.95	AUD 14.56	9.00M
2026-06-01	AUD 14.71	-1.80%	AUD 15.00	AUD 15.00	AUD 14.64	5.63M
2026-05-29	AUD 14.98	+3.03%	AUD 14.60	AUD 14.98	AUD 14.49	34.43M