Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telstra Group Ltd (OP: TTRAF )

2.280 +0.060 (+2.70%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.402 2.402 2.402 0 -0.04(-1.47%)
Oct 28, 2019 2.438 2.438 2.438 0 +0.01(+0.41%)
Oct 23, 2019 2.428 2.428 2.428 0 +0.10(+4.21%)
Oct 16, 2019 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 15, 2019 2.330 2.330 2.330 2.330 600 -0.06(-2.51%)
Oct 11, 2019 2.390 2.390 2.390 0 +0.02(+0.63%)
Oct 10, 2019 2.375 2.375 2.375 2.375 7,349 +0.10(+4.17%)
Oct 04, 2019 2.280 2.280 2.280 0 +0.03(+1.33%)
Oct 03, 2019 2.257 2.257 2.250 2.250 5,934 -0.13(-5.46%)
Oct 02, 2019 2.380 2.380 2.380 2.380 160 +0.00(+0.00%)
Oct 01, 2019 2.380 2.380 2.380 2.380 160 +0.06(+2.59%)
Sep 30, 2019 2.320 2.320 2.320 2.320 778 -0.02(-0.85%)
Sep 25, 2019 2.340 2.340 2.340 0 -0.08(-3.31%)
Sep 24, 2019 2.420 2.420 2.420 2.420 2,600 -0.04(-1.63%)
Sep 19, 2019 2.460 2.460 2.460 0 +0.06(+2.50%)
Sep 18, 2019 2.400 2.400 2.400 2.400 13,132 -0.04(-1.64%)
Sep 17, 2019 2.440 2.440 2.440 2.440 200 +0.00(+0.00%)
Sep 12, 2019 2.440 2.440 2.440 0 +0.00(+0.21%)
Sep 11, 2019 2.490 2.490 2.435 2.435 842 -0.04(-1.65%)
Sep 03, 2019 2.476 2.476 2.476 0 +0.02(+0.65%)
Aug 30, 2019 2.460 2.460 2.460 2.460 6,000 +0.00(+0.00%)
Aug 29, 2019 2.480 2.480 2.460 2.460 4,500 -0.01(-0.49%)
Aug 28, 2019 2.465 2.472 2.465 2.472 57,910 +0.00(+0.08%)
Aug 23, 2019 2.470 2.470 2.470 0 -0.06(-2.37%)
Aug 22, 2019 2.497 2.530 2.491 2.530 1,990 -0.01(-0.24%)
Aug 20, 2019 2.536 2.536 2.536 0 +0.00(+0.00%)
Aug 19, 2019 2.578 2.578 2.536 2.536 4,928 -0.03(-1.01%)
Aug 16, 2019 2.555 2.562 2.555 2.562 69,700 -0.12(-4.30%)
Aug 13, 2019 2.677 2.677 2.677 0 +0.02(+0.64%)
Aug 09, 2019 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 08, 2019 2.700 2.700 2.660 2.660 2,001 +0.09(+3.50%)
Aug 07, 2019 2.590 2.590 2.570 2.570 30,856 -0.08(-3.02%)
Aug 01, 2019 2.650 2.650 2.650 0 -0.06(-2.21%)
Jul 31, 2019 2.710 2.710 2.710 2.710 500 +0.03(+1.12%)
Jul 30, 2019 2.695 2.695 2.680 2.680 6,201 +0.01(+0.37%)
Jul 29, 2019 2.670 2.690 2.670 2.670 37,446 +0.06(+2.30%)
Jul 26, 2019 2.610 2.610 2.610 2.610 4,200 -0.06(-2.25%)
Jul 24, 2019 2.670 2.670 2.670 0 +0.00(+0.00%)
Jul 23, 2019 2.670 2.676 2.670 2.670 165,000 +0.02(+0.75%)
Jul 22, 2019 2.650 2.650 2.650 2.650 1,000 -0.05(-1.89%)
Jul 19, 2019 2.695 2.701 2.695 2.701 4,500 +0.01(+0.41%)
Jul 16, 2019 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 15, 2019 2.690 2.690 2.690 2.690 1,019 +0.01(+0.37%)
Jul 12, 2019 2.680 2.680 2.680 2.680 5,100 -0.00(-0.13%)
Jul 11, 2019 2.690 2.693 2.684 2.684 6,599 +0.02(+0.89%)
Jul 09, 2019 2.660 2.660 2.660 0 -0.03(-1.12%)
Jul 08, 2019 2.690 2.690 2.690 2.690 855 +0.02(+0.75%)
Jul 05, 2019 2.670 2.670 2.670 5 +0.00(+0.00%)
Jul 03, 2019 2.670 2.688 2.670 2.670 5,100 -0.01(-0.22%)
Jul 01, 2019 2.676 2.676 2.676 0 -0.02(-0.89%)
Jun 28, 2019 2.700 2.700 2.700 2.700 1,000 +0.03(+1.12%)
Jun 27, 2019 2.700 2.700 2.670 2.670 1,000 +0.03(+1.14%)
Jun 24, 2019 2.640 2.640 2.640 0 +0.04(+1.54%)
Jun 21, 2019 2.600 2.600 2.600 2.600 100 -0.01(-0.38%)
Jun 19, 2019 2.610 2.610 2.610 0 +0.01(+0.38%)
Jun 18, 2019 2.600 2.600 2.600 2.600 42,207 +0.05(+1.96%)
Jun 17, 2019 2.590 2.590 2.550 2.550 74,871 -0.08(-3.04%)
Jun 14, 2019 2.630 2.630 2.630 2.630 10,700 +0.03(+1.15%)
Jun 13, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 12, 2019 2.600 2.600 2.600 2.600 340 +0.01(+0.39%)
Jun 11, 2019 2.620 2.620 2.590 2.590 1,000 +0.04(+1.57%)
Jun 06, 2019 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 04, 2019 2.550 2.550 2.550 0 +0.07(+2.82%)
Jun 03, 2019 2.496 2.496 2.480 2.480 5,201 -0.02(-0.80%)
May 31, 2019 2.500 2.506 2.500 2.500 300,000 +0.00(+0.00%)
May 23, 2019 2.500 2.500 2.500 0 +0.05(+2.21%)
May 22, 2019 2.456 2.456 2.446 2.446 70,000 +0.00(+0.04%)
May 16, 2019 2.445 2.445 2.445 0 +0.08(+3.60%)
May 15, 2019 2.360 2.360 2.360 2.360 2,280 -0.04(-1.46%)
May 14, 2019 2.395 2.395 2.395 50 +0.00(+0.00%)
May 13, 2019 2.395 2.395 2.395 2.395 2,650 +0.02(+1.05%)
May 03, 2019 2.370 2.370 2.370 0 -0.06(-2.47%)
Apr 18, 2019 2.430 2.430 2.430 0 +0.09(+3.76%)
Apr 16, 2019 2.342 2.342 2.342 0 -0.04(-1.60%)
Apr 15, 2019 2.380 2.380 2.380 2.380 1,000 +0.06(+2.59%)
Apr 11, 2019 2.320 2.320 2.320 0 -0.02(-0.85%)
Apr 09, 2019 2.340 2.340 2.340 0 +0.01(+0.65%)
Apr 08, 2019 2.325 2.325 2.325 2.325 949 +0.01(+0.22%)
Apr 03, 2019 2.320 2.320 2.320 0 +0.01(+0.43%)
Mar 29, 2019 2.310 2.310 2.310 0 +0.01(+0.43%)
Mar 28, 2019 2.300 2.300 2.300 2.300 9,879 +0.00(+0.00%)
Mar 27, 2019 2.300 2.300 2.300 2.300 400 -0.02(-0.65%)
Mar 18, 2019 2.315 2.315 2.315 0 +0.00(+0.00%)
Mar 15, 2019 2.315 2.315 2.315 2.315 500 +0.04(+1.98%)
Mar 11, 2019 2.270 2.270 2.270 0 +0.06(+2.55%)
Mar 07, 2019 2.214 2.214 2.214 0 -0.02(-0.74%)
Mar 06, 2019 2.230 2.230 2.230 2.230 2,000 +0.00(+0.19%)
Mar 04, 2019 2.226 2.226 2.226 0 -0.04(-1.95%)
Feb 26, 2019 2.270 2.270 2.270 0 -0.07(-2.99%)
Feb 25, 2019 2.294 2.340 2.294 2.340 113,600 +0.08(+3.54%)
Feb 19, 2019 2.260 2.260 2.260 0 -0.00(-0.18%)
Feb 15, 2019 2.260 2.265 2.260 2.264 611,600 +0.03(+1.52%)
Feb 13, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
Feb 11, 2019 2.280 2.280 2.280 0 +0.00(+0.00%)
Feb 06, 2019 2.280 2.280 2.280 0 +0.02(+0.97%)
Feb 04, 2019 2.258 2.258 2.258 0 +0.03(+1.30%)
Feb 01, 2019 2.200 2.238 2.200 2.229 30,100 -0.03(-1.37%)
Jan 31, 2019 2.260 2.260 2.260 2.260 24,000 -0.04(-1.74%)
Jan 30, 2019 2.350 2.350 2.300 2.300 137,506 -0.04(-1.71%)
Jan 29, 2019 2.282 2.340 2.275 2.340 489,149 +0.32(+15.58%)
Jan 23, 2019 2.025 2.025 2.025 0 -0.01(-0.27%)
Jan 22, 2019 2.070 2.070 2.030 2.030 15,985 -0.08(-3.79%)
Jan 18, 2019 2.110 2.110 2.110 2.110 3,500 +0.01(+0.48%)
Jan 16, 2019 2.100 2.100 2.100 0 +0.02(+0.96%)
Jan 14, 2019 2.080 2.080 2.080 0 -0.03(-1.42%)
Jan 11, 2019 2.110 2.110 2.110 2.110 31,500 +0.04(+1.81%)
Jan 10, 2019 2.072 2.072 2.072 0 +0.07(+3.62%)
Jan 07, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 03, 2019 1.950 1.950 1.950 0 -0.03(-1.54%)
Dec 31, 2018 1.980 1.980 1.980 0 -0.01(-0.48%)
Dec 28, 2018 1.960 1.990 1.960 1.990 17,700 +0.09(+4.74%)
Dec 27, 2018 1.940 1.950 1.900 1.900 52,450 +0.02(+1.06%)
Dec 26, 2018 1.892 1.892 1.880 1.880 233 -0.07(-3.34%)
Dec 24, 2018 1.930 1.945 1.910 1.945 15,900 +0.06(+2.91%)
Dec 21, 2018 1.935 1.935 1.890 1.890 25,200 -0.10(-5.03%)
Dec 20, 2018 2.010 2.040 1.990 1.990 100,233 -0.06(-2.93%)
Dec 19, 2018 2.075 2.075 2.050 2.050 25,027 -0.05(-2.22%)
Dec 18, 2018 2.097 2.097 2.097 0 +0.08(+3.79%)
Dec 17, 2018 2.020 2.020 2.020 40 +0.00(+0.00%)
Dec 14, 2018 2.050 2.050 2.020 2.020 5,400 -0.05(-2.42%)
Dec 13, 2018 2.115 2.115 2.070 2.070 4,660 -0.15(-6.76%)
Dec 12, 2018 2.220 2.220 2.220 2.220 300 +0.07(+3.02%)
Dec 07, 2018 2.155 2.155 2.155 0 +0.00(+0.00%)
Dec 06, 2018 2.163 2.185 2.140 2.155 4,944 -0.03(-1.46%)
Dec 04, 2018 2.214 2.214 2.180 2.187 360,100 +0.02(+1.02%)
Dec 03, 2018 2.165 2.165 2.165 2.165 1,500 -0.00(-0.13%)
Nov 29, 2018 2.168 2.168 2.168 0 +0.11(+5.57%)
Nov 26, 2018 2.054 2.054 2.054 0 -0.12(-5.36%)
Nov 19, 2018 2.170 2.170 2.170 0 +0.02(+0.93%)
Nov 15, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 14, 2018 2.150 2.150 2.150 2.150 650 -0.08(-3.44%)
Nov 13, 2018 2.227 2.227 2.227 115 +0.00(+0.00%)
Nov 12, 2018 2.227 2.227 2.227 2.227 115 -0.01(-0.51%)
Nov 08, 2018 2.238 2.238 2.238 0 +0.00(+0.00%)
Nov 07, 2018 2.238 2.238 2.238 2.238 700 +0.05(+2.19%)
Nov 06, 2018 2.170 2.190 2.170 2.190 21,550 +0.04(+1.86%)
Nov 05, 2018 2.150 2.150 2.150 2.150 3,050 -0.02(-1.15%)
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.