Other OTC - Delayed Quote USD

Transurban Group (TRAUF)

8.29 0.00 (0.00%)
At close: April 22 at 2:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.29 8.29 8.29 8.29 8.29 -
Apr 24, 2024 8.29 8.29 8.29 8.29 8.29 16,800
Apr 23, 2024 8.29 8.29 8.29 8.29 8.29 -
Apr 22, 2024 8.09 8.29 8.09 8.29 8.29 300
Apr 19, 2024 8.04 8.04 8.04 8.04 8.04 500
Apr 18, 2024 8.02 8.06 8.02 8.06 8.06 1,100
Apr 17, 2024 8.16 8.54 8.16 8.54 8.54 1,800
Apr 16, 2024 8.40 8.40 8.40 8.40 8.40 200
Apr 15, 2024 8.47 8.56 8.47 8.56 8.56 4,000
Apr 12, 2024 8.63 8.77 8.63 8.77 8.77 8,200
Apr 11, 2024 8.60 8.60 8.60 8.60 8.60 -
Apr 10, 2024 8.60 8.60 8.60 8.60 8.60 13,400
Apr 9, 2024 9.06 9.06 9.06 9.06 9.06 -
Apr 8, 2024 9.02 9.06 9.02 9.06 9.06 200
Apr 5, 2024 8.53 8.53 8.53 8.53 8.53 -
Apr 4, 2024 8.53 8.53 8.53 8.53 8.53 -
Apr 3, 2024 8.53 8.53 8.53 8.53 8.53 3,400
Apr 2, 2024 8.53 8.53 8.53 8.53 8.53 -
Apr 1, 2024 8.53 8.53 8.53 8.53 8.53 -
Mar 28, 2024 8.53 8.53 8.53 8.53 8.53 400
Mar 27, 2024 8.49 8.49 8.49 8.49 8.49 -
Mar 26, 2024 8.49 8.49 8.49 8.49 8.49 400
Mar 25, 2024 8.49 8.49 8.49 8.49 8.49 1,600
Mar 22, 2024 8.49 8.49 8.49 8.49 8.49 1,700
Mar 21, 2024 8.49 8.49 8.49 8.49 8.49 -
Mar 20, 2024 8.49 8.49 8.49 8.49 8.49 2,900
Mar 19, 2024 8.49 8.49 8.49 8.49 8.49 11,600
Mar 18, 2024 8.49 8.49 8.49 8.49 8.49 2,000
Mar 15, 2024 8.66 8.66 8.66 8.66 8.66 1,900
Mar 14, 2024 8.75 8.75 8.75 8.75 8.75 -
Mar 13, 2024 8.75 8.75 8.75 8.75 8.75 -
Mar 12, 2024 8.75 8.75 8.75 8.75 8.75 1,300
Mar 11, 2024 8.85 8.85 8.85 8.85 8.85 -
Mar 8, 2024 8.85 8.85 8.85 8.85 8.85 1,100
Mar 7, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 6, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 5, 2024 8.80 8.80 8.80 8.80 8.80 1,900
Mar 4, 2024 8.60 9.03 8.60 9.03 9.03 1,400
Mar 1, 2024 8.73 8.73 8.73 8.73 8.73 -
Feb 29, 2024 8.73 8.73 8.73 8.73 8.73 -
Feb 28, 2024 8.73 8.73 8.73 8.73 8.73 2,000
Feb 27, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 26, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 23, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 22, 2024 8.50 8.50 8.50 8.50 8.50 400
Feb 21, 2024 8.60 8.60 8.35 8.35 8.35 11,100
Feb 20, 2024 8.65 8.65 8.65 8.65 8.65 900
Feb 16, 2024 8.37 8.56 8.37 8.56 8.56 3,100
Feb 15, 2024 8.43 8.62 8.43 8.62 8.62 4,700
Feb 14, 2024 7.92 7.99 7.92 7.99 7.99 900
Feb 13, 2024 8.34 8.34 8.19 8.19 8.19 9,500
Feb 12, 2024 8.48 8.67 8.29 8.30 8.30 9,400
Feb 9, 2024 8.63 8.63 8.20 8.20 8.20 13,600
Feb 8, 2024 8.52 8.52 8.52 8.52 8.52 -
Feb 7, 2024 8.52 8.87 8.52 8.52 8.52 2,900
Feb 6, 2024 8.90 8.90 8.90 8.90 8.90 -
Feb 5, 2024 8.48 8.90 8.48 8.90 8.90 1,000
Feb 2, 2024 8.90 8.90 8.90 8.90 8.90 -
Feb 1, 2024 8.90 8.90 8.90 8.90 8.90 100
Jan 31, 2024 8.75 8.75 8.75 8.75 8.75 -
Jan 30, 2024 8.75 8.75 8.75 8.75 8.75 -
Jan 29, 2024 8.75 8.75 8.75 8.75 8.75 1,800
Jan 26, 2024 8.88 8.88 8.88 8.88 8.88 900
Jan 25, 2024 8.50 8.50 8.50 8.50 8.50 400
Jan 24, 2024 8.40 8.50 8.40 8.50 8.50 300
Jan 23, 2024 8.49 8.49 8.49 8.49 8.49 500
Jan 22, 2024 8.87 8.87 8.87 8.87 8.87 1,500
Jan 19, 2024 9.09 9.09 9.09 9.09 9.09 -
Jan 18, 2024 9.09 9.09 9.09 9.09 9.09 -
Jan 17, 2024 9.09 9.09 9.09 9.09 9.09 -
Jan 16, 2024 9.09 9.09 9.09 9.09 9.09 -
Jan 12, 2024 9.09 9.09 9.09 9.09 9.09 -
Jan 11, 2024 9.09 9.09 9.09 9.09 9.09 -
Jan 10, 2024 9.09 9.09 9.09 9.09 9.09 5,400
Jan 9, 2024 9.09 9.09 9.09 9.09 9.09 300
Jan 8, 2024 9.40 9.40 9.40 9.40 9.40 -
Jan 5, 2024 9.22 9.40 9.22 9.40 9.40 2,000
Jan 4, 2024 9.56 9.56 9.56 9.56 9.56 -
Jan 3, 2024 9.56 9.56 9.56 9.56 9.56 -
Jan 2, 2024 9.56 9.56 9.56 9.56 9.56 -
Dec 29, 2023 9.55 9.56 9.55 9.56 9.56 2,300
Dec 28, 2023 0.21 Dividend
Dec 28, 2023 9.67 9.67 9.22 9.22 9.22 1,200
Dec 27, 2023 9.26 9.26 9.26 9.26 9.05 -
Dec 26, 2023 9.26 9.26 9.26 9.26 9.05 200
Dec 22, 2023 9.72 9.72 9.72 9.72 9.50 -
Dec 21, 2023 9.47 9.72 9.47 9.72 9.50 500
Dec 20, 2023 9.19 9.37 9.19 9.37 9.16 600
Dec 19, 2023 9.25 9.33 9.25 9.33 9.12 900
Dec 18, 2023 9.18 9.18 8.99 9.18 8.98 2,800
Dec 15, 2023 8.99 8.99 8.99 8.99 8.79 2,300
Dec 14, 2023 8.87 8.87 8.87 8.87 8.67 1,500
Dec 13, 2023 8.76 8.76 8.76 8.76 8.57 200
Dec 12, 2023 8.72 8.72 8.72 8.72 8.53 -
Dec 11, 2023 8.72 8.72 8.72 8.72 8.53 2,400
Dec 8, 2023 8.39 8.39 8.39 8.39 8.20 -
Dec 7, 2023 8.72 8.72 8.39 8.39 8.20 900
Dec 6, 2023 8.43 8.43 8.43 8.43 8.24 200
Dec 5, 2023 8.38 8.38 8.38 8.38 8.19 1,700
Dec 4, 2023 8.72 8.72 8.72 8.72 8.53 4,000
Dec 1, 2023 8.70 8.70 8.69 8.69 8.50 1,100
Nov 30, 2023 8.33 8.33 8.33 8.33 8.14 100
Nov 29, 2023 8.48 8.48 8.33 8.33 8.14 900
Nov 28, 2023 8.31 8.44 8.31 8.44 8.25 600
Nov 27, 2023 8.42 8.48 8.24 8.42 8.23 6,100
Nov 24, 2023 8.42 8.42 8.42 8.42 8.23 300
Nov 22, 2023 8.23 8.23 8.23 8.23 8.05 -
Nov 21, 2023 8.23 8.23 8.23 8.23 8.05 -
Nov 20, 2023 8.08 8.23 8.08 8.23 8.05 3,900
Nov 17, 2023 8.14 8.14 8.14 8.14 7.96 700
Nov 16, 2023 8.14 8.14 8.14 8.14 7.96 300
Nov 15, 2023 8.17 8.41 8.17 8.41 8.22 3,900
Nov 14, 2023 8.00 8.00 8.00 8.00 7.82 -
Nov 13, 2023 8.00 8.00 8.00 8.00 7.82 -
Nov 10, 2023 8.00 8.00 8.00 8.00 7.82 8,600
Nov 9, 2023 7.95 7.95 7.95 7.95 7.77 -
Nov 8, 2023 7.98 7.98 7.95 7.95 7.77 1,400
Nov 7, 2023 8.26 8.26 8.26 8.26 8.08 14,400
Nov 6, 2023 8.26 8.26 7.95 8.26 8.08 1,500
Nov 3, 2023 7.87 8.15 7.87 8.15 7.97 2,500
Nov 2, 2023 7.86 7.86 7.86 7.86 7.69 2,200
Nov 1, 2023 7.47 7.48 7.47 7.48 7.31 20,900
Oct 31, 2023 7.38 7.38 7.37 7.37 7.21 1,000
Oct 30, 2023 7.44 7.76 7.36 7.36 7.20 3,700
Oct 27, 2023 7.35 7.35 7.35 7.35 7.19 300
Oct 26, 2023 7.45 7.45 7.35 7.35 7.19 800
Oct 25, 2023 7.72 7.72 7.41 7.41 7.25 2,500
Oct 24, 2023 7.46 7.46 7.46 7.46 7.29 1,200
Oct 23, 2023 7.33 7.47 7.29 7.47 7.30 1,500
Oct 20, 2023 7.70 7.70 7.60 7.60 7.43 1,100
Oct 19, 2023 7.75 7.75 7.75 7.75 7.58 6,300
Oct 18, 2023 7.94 7.94 7.94 7.94 7.76 1,300
Oct 17, 2023 7.97 7.97 7.97 7.97 7.79 -
Oct 16, 2023 7.97 7.97 7.97 7.97 7.79 1,700
Oct 13, 2023 8.14 8.14 8.10 8.10 7.92 900
Oct 12, 2023 8.00 8.00 8.00 8.00 7.82 -
Oct 11, 2023 8.00 8.00 8.00 8.00 7.82 900
Oct 10, 2023 7.82 7.82 7.82 7.82 7.65 -
Oct 9, 2023 7.82 7.82 7.82 7.82 7.65 -
Oct 6, 2023 7.82 7.82 7.82 7.82 7.65 1,300
Oct 5, 2023 7.82 7.82 7.82 7.82 7.65 100
Oct 4, 2023 7.81 7.81 7.67 7.67 7.50 7,200
Oct 3, 2023 7.90 7.90 7.72 7.72 7.55 12,500
Oct 2, 2023 8.10 8.10 8.10 8.10 7.92 -
Sep 29, 2023 8.10 8.10 8.10 8.10 7.92 4,200
Sep 28, 2023 8.07 8.26 8.07 8.26 8.08 16,200
Sep 27, 2023 8.21 8.21 8.00 8.06 7.88 3,400
Sep 26, 2023 8.09 8.09 8.09 8.09 7.91 300
Sep 25, 2023 8.42 8.42 8.12 8.12 7.94 2,900
Sep 22, 2023 8.44 8.44 8.19 8.19 8.01 800
Sep 21, 2023 8.25 8.28 8.18 8.28 8.10 700
Sep 20, 2023 8.69 8.69 8.69 8.69 8.50 100
Sep 19, 2023 8.63 8.63 8.63 8.63 8.44 2,000
Sep 18, 2023 8.63 8.63 8.62 8.62 8.43 4,500
Sep 15, 2023 8.66 8.66 8.66 8.66 8.47 12,500
Sep 14, 2023 8.66 8.66 8.66 8.66 8.47 400
Sep 13, 2023 8.21 8.21 8.21 8.21 8.03 10,000
Sep 12, 2023 8.23 8.23 8.23 8.23 8.05 -
Sep 11, 2023 8.23 8.23 8.23 8.23 8.05 -
Sep 8, 2023 8.23 8.23 8.23 8.23 8.05 400
Sep 7, 2023 8.59 8.59 8.54 8.54 8.35 13,400
Sep 6, 2023 8.12 8.12 8.12 8.12 7.94 18,100
Sep 5, 2023 8.34 8.34 8.34 8.34 8.15 100
Sep 1, 2023 8.78 8.78 8.78 8.78 8.58 700
Aug 31, 2023 8.58 8.58 8.58 8.58 8.39 -
Aug 30, 2023 8.58 8.58 8.58 8.58 8.39 -
Aug 29, 2023 8.58 8.58 8.58 8.58 8.39 -
Aug 28, 2023 8.58 8.58 8.58 8.58 8.39 -
Aug 25, 2023 8.58 8.58 8.58 8.58 8.39 1,800
Aug 24, 2023 8.33 8.33 8.30 8.30 8.12 1,100
Aug 23, 2023 8.25 8.26 8.25 8.26 8.08 2,300
Aug 22, 2023 8.23 8.23 8.23 8.23 8.05 400
Aug 21, 2023 8.72 8.72 8.35 8.35 8.16 1,600
Aug 18, 2023 8.20 8.20 8.20 8.20 8.02 6,800
Aug 17, 2023 8.37 8.37 8.37 8.37 8.18 2,600
Aug 16, 2023 8.99 8.99 8.99 8.99 8.79 -
Aug 15, 2023 8.99 8.99 8.99 8.99 8.79 1,400
Aug 14, 2023 8.99 8.99 8.99 8.99 8.79 1,700
Aug 11, 2023 9.10 9.10 9.10 9.10 8.90 -
Aug 10, 2023 9.10 9.10 9.10 9.10 8.90 16,400
Aug 9, 2023 8.89 8.89 8.89 8.89 8.69 -
Aug 8, 2023 8.89 8.89 8.89 8.89 8.69 800
Aug 7, 2023 9.03 9.35 9.03 9.35 9.14 300
Aug 4, 2023 9.11 9.11 9.11 9.11 8.91 -
Aug 3, 2023 9.11 9.11 9.11 9.11 8.91 200
Aug 2, 2023 9.04 9.04 9.04 9.04 8.84 100
Aug 1, 2023 9.42 9.42 9.42 9.42 9.21 -
Jul 31, 2023 9.83 9.83 9.28 9.42 9.21 3,100
Jul 28, 2023 9.60 9.60 9.60 9.60 9.39 -
Jul 27, 2023 9.60 9.60 9.60 9.60 9.39 4,800
Jul 26, 2023 9.35 9.35 9.35 9.35 9.14 -
Jul 25, 2023 9.35 9.35 9.35 9.35 9.14 500
Jul 24, 2023 9.68 9.68 9.68 9.68 9.46 -
Jul 21, 2023 9.68 9.68 9.68 9.68 9.46 -
Jul 20, 2023 9.68 9.68 9.68 9.68 9.46 100
Jul 19, 2023 9.46 9.46 9.46 9.46 9.25 100
Jul 18, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 17, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 14, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 13, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 12, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 11, 2023 9.46 9.46 9.46 9.46 9.25 100
Jul 10, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 7, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 6, 2023 9.42 9.46 9.42 9.46 9.25 600
Jul 5, 2023 9.46 9.46 9.46 9.46 9.25 -
Jul 3, 2023 9.46 9.46 9.46 9.46 9.25 200
Jun 30, 2023 9.40 9.41 9.40 9.41 9.20 600
Jun 29, 2023 0.21 Dividend
Jun 29, 2023 9.70 9.70 9.70 9.70 9.48 -
Jun 28, 2023 9.70 9.70 9.70 9.70 9.28 -
Jun 27, 2023 9.70 9.70 9.70 9.70 9.28 500
Jun 26, 2023 9.34 9.34 9.34 9.34 8.93 -
Jun 23, 2023 9.34 9.34 9.34 9.34 8.93 200
Jun 22, 2023 9.76 9.76 9.76 9.76 9.34 -
Jun 21, 2023 9.76 9.76 9.76 9.76 9.34 3,800
Jun 20, 2023 9.61 9.61 9.61 9.61 9.19 700
Jun 16, 2023 9.66 9.66 9.66 9.66 9.24 -
Jun 15, 2023 9.66 9.66 9.66 9.66 9.24 -
Jun 14, 2023 9.66 9.66 9.66 9.66 9.24 -
Jun 13, 2023 9.66 9.66 9.66 9.66 9.24 1,000
Jun 12, 2023 9.72 9.72 9.72 9.72 9.30 -
Jun 9, 2023 9.72 9.72 9.72 9.72 9.30 6,800
Jun 8, 2023 9.58 9.58 9.58 9.58 9.16 -
Jun 7, 2023 9.58 9.58 9.58 9.58 9.16 -
Jun 6, 2023 9.58 9.58 9.58 9.58 9.16 1,800
Jun 5, 2023 9.47 9.47 9.47 9.47 9.06 -
Jun 2, 2023 9.47 9.47 9.47 9.47 9.06 -
Jun 1, 2023 9.47 9.47 9.47 9.47 9.06 -
May 31, 2023 9.47 9.47 9.47 9.47 9.06 -
May 30, 2023 9.47 9.47 9.47 9.47 9.06 -
May 26, 2023 9.47 9.47 9.39 9.47 9.06 7,100
May 25, 2023 9.59 9.59 9.59 9.59 9.17 300
May 24, 2023 9.65 9.65 9.65 9.65 9.23 -
May 23, 2023 9.65 9.65 9.65 9.65 9.23 2,200
May 22, 2023 9.71 9.71 9.71 9.71 9.29 -
May 19, 2023 9.71 9.71 9.71 9.71 9.29 16,100
May 18, 2023 10.07 10.07 10.07 10.07 9.63 1,200
May 17, 2023 10.07 10.07 10.07 10.07 9.63 -
May 16, 2023 10.07 10.07 10.07 10.07 9.63 -
May 15, 2023 10.07 10.07 10.07 10.07 9.63 -
May 12, 2023 10.07 10.07 10.07 10.07 9.63 17,000
May 11, 2023 10.07 10.07 10.07 10.07 9.63 -
May 10, 2023 10.07 10.07 10.07 10.07 9.63 -
May 9, 2023 10.07 10.07 10.07 10.07 9.63 35,500
May 8, 2023 9.80 9.80 9.80 9.80 9.37 -
May 5, 2023 9.80 9.80 9.80 9.80 9.37 500
May 4, 2023 9.69 9.79 9.69 9.79 9.36 700
May 3, 2023 9.80 9.80 9.80 9.80 9.37 -
May 2, 2023 9.80 9.80 9.80 9.80 9.37 200
May 1, 2023 9.93 9.93 9.93 9.93 9.50 -
Apr 28, 2023 9.93 9.93 9.93 9.93 9.50 800
Apr 27, 2023 9.85 9.85 9.85 9.85 9.42 -
Apr 26, 2023 10.02 10.02 9.85 9.85 9.42 3,200