Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Telstra Group Ltd
(OP:
TTRAF
)
2.280
UNCHANGED
Streaming Delayed Price
Updated: 3:24 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
4.320
4.340
4.320
4.340
5,400
+0.17(+4.08%)
Oct 24, 2012
4.170
4.170
4.170
0
+0.03(+0.72%)
Oct 23, 2012
4.140
4.150
4.130
4.140
223,400
-0.06(-1.43%)
Oct 19, 2012
4.160
4.200
4.160
4.200
10,000
+0.05(+1.20%)
Oct 18, 2012
4.130
4.160
4.130
4.150
2,210
-0.05(-1.19%)
Oct 17, 2012
4.150
4.200
4.150
4.200
4,700
+0.15(+3.70%)
Oct 16, 2012
4.100
4.100
4.050
4.050
2,600
+0.03(+0.80%)
Oct 15, 2012
4.018
4.018
4.018
4.018
350
+0.02(+0.60%)
Oct 12, 2012
3.994
3.994
3.994
3.994
1,500
-0.05(-1.14%)
Oct 11, 2012
4.040
4.040
4.040
4.040
600
+0.03(+0.75%)
Oct 08, 2012
4.010
4.010
4.010
0
+0.00(+0.00%)
Oct 06, 2012
4.050
4.050
4.010
4.010
8,500
+0.00(+0.00%)
Oct 05, 2012
4.050
4.050
4.010
4.010
8,500
-0.01(-0.30%)
Oct 04, 2012
4.020
4.022
4.020
4.022
3,900
-0.02(-0.45%)
Oct 03, 2012
4.020
4.040
4.020
4.040
2,300
+0.04(+1.00%)
Oct 01, 2012
4.000
4.000
4.000
4.000
75,000
-0.05(-1.28%)
Sep 28, 2012
4.070
4.080
4.052
4.052
2,012,599
-0.01(-0.20%)
Sep 27, 2012
4.060
4.060
4.060
4.060
1,510
+0.03(+0.74%)
Sep 26, 2012
4.030
4.030
4.030
4.030
1,500
+0.02(+0.55%)
Sep 25, 2012
4.090
4.090
4.008
4.008
25,399
+0.08(+1.98%)
Sep 24, 2012
4.000
4.000
3.920
3.930
9,934
-0.10(-2.48%)
Sep 21, 2012
4.070
4.070
4.030
4.030
3,050
-0.02(-0.49%)
Sep 20, 2012
4.010
4.050
4.000
4.050
18,004
+0.08(+2.02%)
Sep 19, 2012
4.020
4.020
3.970
3.970
10,375
-0.02(-0.50%)
Sep 18, 2012
3.990
3.990
3.940
3.990
9,605
+0.03(+0.76%)
Sep 17, 2012
3.960
3.960
3.960
3.960
800
-0.14(-3.41%)
Sep 13, 2012
4.100
4.100
4.100
0
+0.10(+2.50%)
Sep 12, 2012
4.000
4.000
4.000
4.000
2,000
+0.03(+0.76%)
Sep 11, 2012
3.970
3.970
3.970
3.970
5,350
+0.04(+1.02%)
Sep 10, 2012
3.920
3.930
3.920
3.930
6,500
-0.01(-0.25%)
Sep 07, 2012
3.970
3.970
3.940
3.940
1,490
-0.09(-2.23%)
Sep 06, 2012
4.000
4.030
4.000
4.030
6,395
+0.13(+3.33%)
Sep 05, 2012
3.950
3.950
3.900
3.900
2,000
-0.04(-1.02%)
Sep 04, 2012
3.970
3.970
3.940
3.940
3,200
-0.03(-0.76%)
Aug 31, 2012
3.960
3.970
3.960
3.970
5,500
+0.06(+1.53%)
Aug 30, 2012
3.940
3.940
3.910
3.910
25,570
+0.00(+0.00%)
Aug 29, 2012
3.910
3.910
3.910
3.910
2,775
+0.05(+1.30%)
Aug 27, 2012
3.860
3.860
3.860
3.860
100
+0.06(+1.58%)
Aug 23, 2012
3.800
3.800
3.800
0
-0.09(-2.41%)
Aug 22, 2012
3.894
3.894
3.894
3.894
44,100
-0.04(-0.97%)
Aug 21, 2012
3.930
3.932
3.930
3.932
11,000
+0.08(+2.13%)
Aug 20, 2012
3.880
3.880
3.840
3.850
20,597
-0.24(-5.91%)
Aug 17, 2012
4.092
4.092
4.092
4.092
22,500
-0.03(-0.68%)
Aug 16, 2012
4.120
4.120
4.100
4.120
4,500
+0.03(+0.73%)
Aug 15, 2012
4.090
4.090
4.090
4.090
2,800
+0.09(+2.25%)
Aug 14, 2012
4.030
4.030
4.000
4.000
59,632
+0.10(+2.56%)
Aug 13, 2012
3.960
3.960
3.900
3.900
97,100
-0.06(-1.52%)
Aug 11, 2012
3.980
3.980
3.950
3.960
14,720
+0.00(+0.00%)
Aug 10, 2012
3.980
3.980
3.950
3.960
14,720
-0.15(-3.65%)
Aug 09, 2012
4.120
4.130
4.080
4.110
16,582
-0.17(-3.97%)
Aug 07, 2012
4.280
4.280
4.280
0
-0.04(-0.93%)
Aug 06, 2012
4.275
4.320
4.275
4.320
40,700
+0.07(+1.65%)
Aug 03, 2012
4.250
4.330
4.240
4.250
69,868
+0.10(+2.41%)
Aug 02, 2012
4.210
4.210
4.150
4.150
5,980
-0.11(-2.58%)
Aug 01, 2012
4.235
4.260
4.235
4.260
6,440
+0.05(+1.19%)
Jul 31, 2012
4.220
4.240
4.200
4.210
31,519
+0.05(+1.20%)
Jul 30, 2012
4.150
4.160
4.150
4.160
4,300
+0.01(+0.24%)
Jul 27, 2012
4.120
4.160
4.120
4.150
5,588
+0.12(+2.98%)
Jul 26, 2012
4.030
4.030
4.030
4.030
5,000
+0.08(+2.03%)
Jul 25, 2012
3.950
3.950
3.950
3.950
1,000
+0.01(+0.25%)
Jul 24, 2012
3.970
3.970
3.940
3.940
7,138
-0.03(-0.76%)
Jul 23, 2012
3.970
3.970
3.970
3.970
271,300
-0.10(-2.46%)
Jul 20, 2012
4.070
4.070
4.070
4.070
7,000
-0.06(-1.45%)
Jul 19, 2012
4.130
4.130
4.130
4.130
3,900
+0.15(+3.77%)
Jul 18, 2012
4.020
4.030
3.980
3.980
10,010
-0.02(-0.50%)
Jul 17, 2012
4.000
4.010
3.960
4.000
6,600
+0.05(+1.27%)
Jul 16, 2012
3.950
3.950
3.950
3.950
10,000
+0.02(+0.51%)
Jul 14, 2012
3.922
3.940
3.922
3.930
4,550
+0.00(+0.00%)
Jul 13, 2012
3.922
3.940
3.922
3.930
4,550
-0.01(-0.25%)
Jul 11, 2012
3.940
3.940
3.940
0
+0.07(+1.81%)
Jul 10, 2012
3.870
3.870
3.870
3.870
200,600
+0.03(+0.78%)
Jul 09, 2012
3.838
3.840
3.838
3.840
40,100
+0.39(+11.30%)
Jul 06, 2012
3.450
3.450
3.450
3.450
22,750
-0.41(-10.62%)
Jul 05, 2012
3.860
3.860
3.860
3.860
600
+0.01(+0.26%)
Jul 03, 2012
3.830
3.850
3.810
3.850
266,500
+0.03(+0.84%)
Jul 02, 2012
3.820
3.820
3.811
3.818
96,740
+0.06(+1.49%)
Jun 29, 2012
3.770
3.770
3.762
3.762
6,500
+0.10(+2.79%)
Jun 28, 2012
3.640
3.660
3.640
3.660
6,100
-0.04(-1.19%)
Jun 27, 2012
3.704
3.704
3.704
3.704
600
+0.05(+1.42%)
Jun 26, 2012
3.620
3.652
3.620
3.652
11,283
+0.07(+2.01%)
Jun 25, 2012
3.570
3.580
3.570
3.580
23,700
-0.07(-1.92%)
Jun 22, 2012
3.650
3.650
3.650
3.650
1,500
+0.05(+1.39%)
Jun 21, 2012
3.650
3.650
3.600
3.600
230,550
-0.09(-2.44%)
Jun 20, 2012
3.690
3.690
3.670
3.690
6,000
-0.00(-0.07%)
Jun 19, 2012
3.680
3.692
3.680
3.692
2,200
+0.04(+1.16%)
Jun 18, 2012
3.650
3.650
3.650
3.650
4,906
+0.00(+0.00%)
Jun 15, 2012
3.650
3.650
3.650
3.650
1,800
+0.05(+1.45%)
Jun 14, 2012
3.598
3.598
3.598
3.598
200
+0.01(+0.22%)
Jun 13, 2012
3.590
3.590
3.590
3.590
2,000
+0.02(+0.56%)
Jun 12, 2012
3.550
3.570
3.550
3.570
19,000
+0.00(+0.00%)
Jun 11, 2012
3.570
3.570
3.570
3.570
3,259
-0.03(-0.83%)
Jun 08, 2012
3.590
3.600
3.584
3.600
17,000
-0.06(-1.64%)
Jun 07, 2012
3.660
3.660
3.620
3.660
10,700
+0.06(+1.67%)
Jun 06, 2012
3.580
3.642
3.580
3.600
12,500
+0.03(+0.84%)
Jun 05, 2012
3.570
3.600
3.520
3.570
13,000
-0.03(-0.83%)
Jun 04, 2012
3.570
3.600
3.570
3.600
4,947
+0.14(+4.05%)
Jun 01, 2012
3.470
3.470
3.420
3.460
57,400
+0.02(+0.58%)
May 31, 2012
3.430
3.440
3.430
3.440
3,300
-0.04(-1.15%)
May 30, 2012
3.480
3.480
3.480
3.480
8,500
-0.01(-0.23%)
May 29, 2012
3.488
3.490
3.480
3.488
2,600
+0.04(+1.10%)
May 25, 2012
3.450
3.450
3.450
3.450
1,000
+0.01(+0.29%)
May 24, 2012
3.440
3.440
3.440
3.440
2,000
-0.01(-0.29%)
May 23, 2012
3.490
3.490
3.450
3.450
32,207
-0.10(-2.82%)
May 21, 2012
3.550
3.550
3.550
0
+0.04(+1.14%)
May 18, 2012
3.510
3.510
3.510
3.510
7,657
-0.02(-0.57%)
May 17, 2012
3.530
3.530
3.530
3.530
92,000
-0.09(-2.49%)
May 16, 2012
3.634
3.634
3.620
3.620
4,700
-0.16(-4.23%)
May 15, 2012
3.700
3.780
3.700
3.780
7,675
+0.18(+5.00%)
May 14, 2012
3.640
3.640
3.600
3.600
145,900
-0.03(-0.77%)
May 11, 2012
3.628
3.628
3.628
3.628
2,150
-0.05(-1.41%)
May 10, 2012
3.680
3.700
3.680
3.680
10,492
+0.04(+1.10%)
May 08, 2012
3.640
3.640
3.640
0
-0.01(-0.27%)
May 07, 2012
3.650
3.650
3.650
3.650
100
-0.01(-0.27%)
May 04, 2012
3.680
3.680
3.650
3.660
5,500
-0.03(-0.81%)
May 02, 2012
3.690
3.690
3.690
0
-0.02(-0.54%)
May 01, 2012
3.700
3.710
3.690
3.710
41,100
+0.02(+0.54%)
Apr 30, 2012
3.690
3.690
3.690
3.690
10,500
+0.00(+0.00%)
Apr 27, 2012
3.690
3.690
3.690
3.690
47,050
+0.05(+1.37%)
Apr 26, 2012
3.640
3.640
3.620
3.640
11,500
+0.03(+0.83%)
Apr 25, 2012
3.610
3.610
3.610
3.610
600
+0.10(+2.85%)
Apr 23, 2012
3.510
3.510
3.510
0
-0.02(-0.57%)
Apr 20, 2012
3.500
3.530
3.500
3.530
27,986
+0.04(+1.15%)
Apr 19, 2012
3.490
3.510
3.490
3.490
46,825
+0.00(+0.00%)
Apr 18, 2012
3.490
3.490
3.470
3.490
3,300
-0.01(-0.29%)
Apr 17, 2012
3.500
3.500
3.480
3.500
209,350
-0.01(-0.28%)
Apr 16, 2012
3.520
3.520
3.510
3.510
5,600
+0.05(+1.45%)
Apr 13, 2012
3.504
3.504
3.460
3.460
11,650
-0.07(-1.98%)
Apr 12, 2012
3.520
3.530
3.520
3.530
14,958
+0.08(+2.32%)
Apr 11, 2012
3.460
3.460
3.436
3.450
566,500
+0.02(+0.58%)
Apr 10, 2012
3.430
3.436
3.420
3.430
1,049,323
-0.04(-1.15%)
Apr 09, 2012
3.470
3.470
3.470
3.470
2,000
+0.03(+0.87%)
Apr 04, 2012
3.440
3.440
3.440
0
+0.00(+0.00%)
Apr 03, 2012
3.450
3.460
3.440
3.440
23,891
+0.02(+0.58%)
Apr 02, 2012
3.400
3.430
3.400
3.420
103,000
-0.01(-0.29%)
Mar 30, 2012
3.416
3.430
3.416
3.430
197,500
-0.02(-0.58%)
Mar 29, 2012
3.410
3.450
3.400
3.450
646,630
+0.06(+1.77%)
Mar 28, 2012
3.410
3.410
3.390
3.390
29,949
+0.00(+0.00%)
Mar 27, 2012
3.410
3.410
3.390
3.390
10,800
-0.03(-0.88%)
Mar 26, 2012
3.400
3.420
3.400
3.420
10,145
+0.04(+1.18%)
Mar 23, 2012
3.380
3.380
3.350
3.380
8,110
+0.06(+1.75%)
Mar 22, 2012
3.320
3.322
3.320
3.322
22,000
-0.03(-0.78%)
Mar 21, 2012
3.340
3.350
3.340
3.348
6,050
-0.01(-0.36%)
Mar 20, 2012
3.380
3.380
3.360
3.360
19,800
-0.06(-1.75%)
Mar 19, 2012
3.420
3.420
3.420
3.420
1,442
-0.04(-1.16%)
Mar 16, 2012
3.440
3.460
3.440
3.460
4,500
+0.05(+1.53%)
Mar 15, 2012
3.410
3.410
3.400
3.408
12,445
+0.03(+0.83%)
Mar 14, 2012
3.410
3.410
3.370
3.380
20,500
-0.03(-1.00%)
Mar 13, 2012
3.420
3.420
3.390
3.414
10,500
+0.02(+0.71%)
Mar 12, 2012
3.390
3.390
3.370
3.390
13,150
-0.06(-1.74%)
Mar 09, 2012
3.470
3.470
3.450
3.450
2,850
-0.01(-0.29%)
Mar 08, 2012
3.470
3.470
3.450
3.460
3,150
+0.03(+0.87%)
Mar 07, 2012
3.410
3.430
3.410
3.430
24,525
+0.01(+0.29%)
Mar 06, 2012
3.430
3.430
3.400
3.420
19,600
-0.11(-3.12%)
Mar 05, 2012
3.520
3.540
3.510
3.530
18,050
-0.03(-0.84%)
Mar 02, 2012
3.590
3.590
3.560
3.560
22,100
-0.01(-0.28%)
Mar 01, 2012
3.580
3.580
3.570
3.570
8,100
+0.03(+0.85%)
Feb 29, 2012
3.590
3.600
3.540
3.540
55,375
+0.02(+0.57%)
Feb 28, 2012
3.520
3.530
3.510
3.520
24,100
+0.04(+1.15%)
Feb 27, 2012
3.470
3.480
3.450
3.480
9,380
-0.02(-0.51%)
Feb 24, 2012
3.500
3.506
3.498
3.498
3,000
+0.02(+0.52%)
Feb 23, 2012
3.490
3.500
3.480
3.480
13,290
-0.03(-0.85%)
Feb 22, 2012
3.530
3.530
3.510
3.510
9,875
-0.09(-2.50%)
Feb 21, 2012
3.600
3.610
3.590
3.600
76,814
-0.08(-2.17%)
Feb 17, 2012
3.690
3.690
3.670
3.680
13,909
+0.00(+0.00%)
Feb 16, 2012
3.650
3.680
3.650
3.680
6,471
+0.05(+1.38%)
Feb 15, 2012
3.670
3.670
3.620
3.630
55,529
-0.02(-0.55%)
Feb 14, 2012
3.670
3.670
3.640
3.650
17,300
-0.02(-0.54%)
Feb 13, 2012
3.660
3.690
3.660
3.670
8,000
+0.05(+1.38%)
Feb 10, 2012
3.620
3.630
3.620
3.620
32,350
-0.04(-1.09%)
Feb 09, 2012
3.680
3.680
3.660
3.660
49,100
-0.06(-1.61%)
Feb 08, 2012
3.740
3.740
3.710
3.720
12,374
+0.01(+0.27%)
Feb 07, 2012
3.700
3.710
3.690
3.710
16,250
+0.07(+1.92%)
Feb 06, 2012
3.640
3.640
3.610
3.640
30,405
+0.03(+0.83%)
Feb 03, 2012
3.610
3.630
3.610
3.610
37,850
+0.00(+0.00%)
Feb 02, 2012
3.610
3.610
3.510
3.610
136,300
+0.06(+1.69%)
Feb 01, 2012
3.560
3.580
3.550
3.550
155,750
+0.02(+0.57%)
Jan 31, 2012
3.570
3.570
3.530
3.530
1,400
+0.03(+0.86%)
Jan 30, 2012
3.500
3.500
3.470
3.500
24,000
-0.02(-0.57%)
Jan 27, 2012
3.530
3.530
3.520
3.520
3,250
-0.04(-1.12%)
Jan 26, 2012
3.560
3.590
3.560
3.560
8,841
-0.02(-0.56%)
Jan 25, 2012
3.500
3.580
3.480
3.580
37,271
+0.09(+2.58%)
Jan 24, 2012
3.500
3.500
3.470
3.490
8,277
-0.02(-0.57%)
Jan 23, 2012
3.540
3.560
3.510
3.510
4,030
+0.02(+0.57%)
Jan 20, 2012
3.460
3.490
3.460
3.490
12,700
+0.03(+0.87%)
Jan 19, 2012
3.470
3.470
3.450
3.460
11,100
-0.03(-0.86%)
Jan 18, 2012
3.500
3.500
3.490
3.490
8,500
+0.02(+0.58%)
Jan 17, 2012
3.470
3.470
3.470
3.470
3,800
+0.11(+3.27%)
Jan 13, 2012
3.390
3.390
3.360
3.360
3,000
-0.03(-0.88%)
Jan 12, 2012
3.390
3.390
3.390
3.390
2,350
-0.02(-0.59%)
Jan 11, 2012
3.430
3.430
3.410
3.410
5,212
-0.09(-2.57%)
Jan 10, 2012
3.500
3.530
3.500
3.500
4,500
+0.06(+1.74%)
Jan 09, 2012
3.470
3.470
3.430
3.440
14,400
+0.01(+0.29%)
Jan 06, 2012
3.430
3.430
3.430
3.430
1,440
-0.04(-1.15%)
Jan 05, 2012
3.480
3.480
3.470
3.470
3,500
-0.04(-1.14%)
Jan 04, 2012
3.500
3.530
3.480
3.510
15,000
+0.10(+2.93%)
Dec 30, 2011
3.370
3.420
3.370
3.410
10,100
+0.03(+0.89%)
Dec 29, 2011
3.370
3.380
3.370
3.380
6,800
+0.02(+0.60%)
Dec 28, 2011
3.380
3.380
3.360
3.360
7,000
+0.00(+0.00%)
Dec 27, 2011
3.340
3.360
3.340
3.360
3,400
+0.00(+0.00%)
Dec 23, 2011
3.390
3.390
3.320
3.360
123,500
+0.05(+1.51%)
Dec 21, 2011
3.310
3.310
3.310
3.310
1,500
+0.01(+0.30%)
Dec 20, 2011
3.280
3.300
3.280
3.300
3,890
+0.08(+2.48%)
Dec 19, 2011
3.240
3.240
3.210
3.220
9,100
-0.06(-1.83%)
Dec 16, 2011
3.290
3.290
3.280
3.280
17,530
+0.01(+0.31%)
Dec 15, 2011
3.270
3.270
3.270
3.270
2,660
+0.03(+0.93%)
Dec 14, 2011
3.250
3.250
3.240
3.240
6,800
+0.00(+0.00%)
Dec 13, 2011
3.300
3.300
3.240
3.240
1,800
+0.00(+0.00%)
Dec 12, 2011
3.300
3.300
3.240
3.240
13,400
-0.14(-4.14%)
Dec 09, 2011
3.300
3.380
3.300
3.380
4,800
+0.08(+2.42%)
Dec 08, 2011
3.350
3.350
3.300
3.300
6,000
-0.01(-0.30%)
Dec 07, 2011
3.290
3.320
3.290
3.310
82,500
+0.02(+0.61%)
Dec 05, 2011
3.290
3.290
3.290
0
+0.03(+0.92%)
Dec 02, 2011
3.260
3.260
3.260
3.260
100
+0.01(+0.31%)
Dec 01, 2011
3.250
3.250
3.250
3.250
1,000
+0.00(+0.00%)
Nov 30, 2011
3.250
3.250
3.250
3.250
500
+0.04(+1.25%)
Nov 28, 2011
3.210
3.210
3.210
0
+0.16(+5.25%)
Nov 23, 2011
3.050
3.050
3.050
0
-0.06(-1.93%)
Nov 22, 2011
3.100
3.110
3.100
3.110
58,500
+0.01(+0.32%)
Nov 21, 2011
3.100
3.100
3.100
3.100
950
-0.06(-1.90%)
Nov 18, 2011
3.170
3.170
3.150
3.160
8,800
+0.00(+0.00%)
Nov 17, 2011
3.160
3.160
3.160
3.160
200
-0.03(-0.94%)
Nov 16, 2011
3.210
3.230
3.180
3.190
28,225
-0.02(-0.62%)
Nov 14, 2011
3.210
3.210
3.210
0
-0.04(-1.23%)
Nov 11, 2011
3.250
3.250
3.250
3.250
400
+0.11(+3.50%)
Nov 10, 2011
3.150
3.150
3.140
3.140
7,000
+0.01(+0.32%)
Nov 09, 2011
3.210
3.210
3.130
3.130
26,400
-0.11(-3.40%)
Nov 08, 2011
3.240
3.240
3.240
3.240
5,000
+0.03(+0.93%)
Nov 07, 2011
3.218
3.222
3.210
3.210
188,510
+0.01(+0.31%)
Nov 04, 2011
3.190
3.242
3.180
3.200
298,190
-0.01(-0.31%)
Nov 03, 2011
3.210
3.210
3.210
3.210
100
+0.03(+0.94%)
Nov 02, 2011
3.180
3.180
3.180
3.180
6,100
-0.04(-1.24%)
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
.