TPG Telecom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.970 | 3.970 | 3.920 | 3.950 | 3.762 | 2,374,808 |
| 2026-02-02 | 3.870 | 3.970 | 3.850 | 3.930 | 3.743 | 3,146,294 |
| 2026-01-30 | 3.860 | 3.880 | 3.820 | 3.870 | 3.686 | 3,098,075 |
| 2026-01-29 | 3.920 | 3.920 | 3.800 | 3.860 | 3.676 | 1,666,966 |
| 2026-01-28 | 3.860 | 3.900 | 3.800 | 3.880 | 3.695 | 3,956,946 |
| 2026-01-27 | 3.890 | 3.910 | 3.810 | 3.860 | 3.676 | 3,647,813 |
| 2026-01-23 | 3.940 | 3.970 | 3.910 | 3.940 | 3.752 | 1,096,593 |
| 2026-01-22 | 3.900 | 3.950 | 3.880 | 3.940 | 3.752 | 926,207 |
| 2026-01-21 | 3.850 | 3.910 | 3.850 | 3.910 | 3.724 | 737,739 |
| 2026-01-20 | 3.900 | 3.910 | 3.860 | 3.890 | 3.705 | 1,865,873 |
| 2026-01-19 | 3.960 | 3.960 | 3.885 | 3.910 | 3.724 | 2,126,253 |
| 2026-01-16 | 3.930 | 3.970 | 3.920 | 3.930 | 3.743 | 2,130,824 |
| 2026-01-15 | 3.930 | 3.980 | 3.920 | 3.950 | 3.762 | 1,961,936 |
| 2026-01-14 | 3.970 | 4.010 | 3.930 | 3.950 | 3.762 | 1,045,292 |
| 2026-01-13 | 3.980 | 4.030 | 3.950 | 3.970 | 3.781 | 1,542,039 |
| 2026-01-12 | 3.920 | 3.970 | 3.880 | 3.950 | 3.762 | 2,040,421 |
| 2026-01-09 | 3.880 | 3.935 | 3.870 | 3.920 | 3.733 | 1,003,953 |
| 2026-01-08 | 3.850 | 3.910 | 3.785 | 3.900 | 3.714 | 2,053,617 |
| 2026-01-07 | 3.820 | 3.920 | 3.810 | 3.900 | 3.714 | 2,499,697 |
| 2026-01-06 | 3.880 | 3.880 | 3.790 | 3.810 | 3.628 | 2,562,308 |
| 2026-01-05 | 3.830 | 3.885 | 3.815 | 3.870 | 3.686 | 1,424,800 |
| 2026-01-02 | 3.800 | 3.900 | 3.800 | 3.870 | 3.686 | 1,291,542 |
| 2025-12-31 | 3.840 | 3.840 | 3.790 | 3.790 | 3.609 | 1,264,919 |
| 2025-12-30 | 3.850 | 3.850 | 3.810 | 3.840 | 3.657 | 794,554 |
| 2025-12-29 | 3.850 | 3.860 | 3.810 | 3.820 | 3.638 | 1,152,840 |
| 2025-12-24 | 3.770 | 3.870 | 3.760 | 3.850 | 3.666 | 1,187,137 |
| 2025-12-23 | 3.750 | 3.795 | 3.740 | 3.780 | 3.600 | 1,860,969 |
| 2025-12-22 | 3.770 | 3.780 | 3.740 | 3.770 | 3.590 | 914,005 |
| 2025-12-19 | 3.770 | 3.810 | 3.730 | 3.770 | 3.590 | 7,240,436 |
| 2025-12-18 | 3.680 | 3.780 | 3.680 | 3.750 | 3.571 | 2,829,955 |
| 2025-12-17 | 3.820 | 3.870 | 3.790 | 3.800 | 3.619 | 2,180,628 |
| 2025-12-16 | 3.900 | 3.940 | 3.780 | 3.820 | 3.638 | 2,383,355 |
| 2025-12-15 | 3.810 | 3.890 | 3.780 | 3.870 | 3.686 | 3,248,518 |
| 2025-12-12 | 3.780 | 3.820 | 3.750 | 3.800 | 3.619 | 2,573,860 |
| 2025-12-11 | 3.720 | 3.770 | 3.700 | 3.770 | 3.590 | 2,175,479 |
| 2025-12-10 | 3.680 | 3.730 | 3.650 | 3.710 | 3.533 | 2,501,901 |
| 2025-12-09 | 3.700 | 3.715 | 3.650 | 3.690 | 3.514 | 1,902,765 |
| 2025-12-08 | 3.700 | 3.750 | 3.680 | 3.750 | 3.571 | 2,426,718 |
| 2025-12-05 | 3.750 | 3.755 | 3.700 | 3.720 | 3.543 | 2,711,099 |
| 2025-12-04 | 3.760 | 3.770 | 3.720 | 3.750 | 3.571 | 2,117,293 |
| 2025-12-03 | 3.750 | 3.805 | 3.750 | 3.770 | 3.590 | 2,010,274 |
| 2025-12-02 | 3.750 | 3.790 | 3.730 | 3.770 | 3.590 | 3,026,492 |
| 2025-12-01 | 3.750 | 3.770 | 3.740 | 3.760 | 3.581 | 2,425,809 |
| 2025-11-28 | 3.790 | 3.800 | 3.740 | 3.750 | 3.571 | 2,442,674 |
| 2025-11-27 | 3.780 | 3.860 | 3.770 | 3.790 | 3.609 | 1,679,309 |
| 2025-11-26 | 3.800 | 3.820 | 3.750 | 3.780 | 3.600 | 2,148,225 |
| 2025-11-25 | 3.790 | 3.810 | 3.745 | 3.790 | 3.609 | 1,881,321 |
| 2025-11-24 | 3.790 | 3.830 | 3.760 | 3.780 | 3.600 | 2,516,122 |
| 2025-11-21 | 3.830 | 3.830 | 3.750 | 3.780 | 3.600 | 2,308,239 |
| 2025-11-20 | 3.750 | 3.880 | 3.720 | 3.840 | 3.657 | 3,127,681 |
| 2025-11-19 | 3.780 | 3.780 | 3.500 | 3.730 | 3.552 | 8,411,842 |
| 2025-11-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.619 | 0 |
| 2025-11-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.619 | 0 |
| 2025-11-14 | 4.080 | 4.080 | 3.800 | 3.800 | 3.619 | 4,691,349 |
| 2025-11-13 | 5.700 | 5.700 | 5.570 | 5.600 | 3.800 | 1,953,806 |
| 2025-11-12 | 5.740 | 5.780 | 5.675 | 5.690 | 3.861 | 1,864,473 |
| 2025-11-11 | 5.630 | 5.850 | 5.630 | 5.690 | 3.861 | 1,874,286 |
| 2025-11-10 | 5.630 | 5.650 | 5.605 | 5.630 | 3.820 | 1,011,287 |
| 2025-11-07 | 5.510 | 5.650 | 5.510 | 5.650 | 3.834 | 2,135,594 |
| 2025-11-06 | 5.470 | 5.590 | 5.470 | 5.500 | 3.732 | 2,030,072 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1000 AUD |
| 2026-03-05 | 0.0900 AUD |
| 2025-11-14 | 1.6100 AUD |
| 2025-09-04 | 0.0900 AUD |
| 2025-03-06 | 0.0900 AUD |
| 2024-09-12 | 0.0900 AUD |
| 2024-03-14 | 0.0900 AUD |
| 2023-09-12 | 0.0900 AUD |
| 2023-03-15 | 0.0900 AUD |
| 2022-09-13 | 0.0900 AUD |
| 2022-03-15 | 0.0850 AUD |
| 2021-09-14 | 0.0800 AUD |
| 2021-03-16 | 0.0750 AUD |
| 2020-06-30 | 0.4900 AUD |
| 2020-04-09 | 0.0300 AUD |
| 2019-10-14 | 0.0200 AUD |
| 2019-04-15 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.