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 (%)
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%)
Nov 01, 2011
3.150
3.220
3.110
3.220
12,614
-0.02(-0.62%)
Oct 31, 2011
3.290
3.290
3.240
3.240
18,650
-0.06(-1.82%)
Oct 28, 2011
3.300
3.300
3.300
3.300
15,000
-0.05(-1.49%)
Oct 27, 2011
3.350
3.350
3.350
3.350
32,000
+0.09(+2.76%)
Oct 25, 2011
3.260
3.260
3.260
0
-0.08(-2.40%)
Oct 24, 2011
3.260
3.340
3.260
3.340
11,200
+0.08(+2.45%)
Oct 21, 2011
3.270
3.270
3.260
3.260
4,000
+0.02(+0.62%)
Oct 20, 2011
3.240
3.240
3.240
3.240
5,000
+0.00(+0.00%)
Oct 19, 2011
3.250
3.250
3.240
3.240
8,250
+0.02(+0.62%)
Oct 18, 2011
3.150
3.220
3.150
3.220
16,260
+0.10(+3.21%)
Oct 17, 2011
3.150
3.150
3.120
3.120
9,400
-0.07(-2.19%)
Oct 14, 2011
3.200
3.200
3.190
3.190
2,500
+0.08(+2.57%)
Oct 13, 2011
3.130
3.130
3.100
3.110
7,500
+0.01(+0.32%)
Oct 12, 2011
3.180
3.180
3.100
3.100
15,300
+0.03(+0.98%)
Oct 10, 2011
3.070
3.070
3.070
0
+0.08(+2.68%)
Oct 07, 2011
3.020
3.020
2.990
2.990
5,800
+0.04(+1.36%)
Oct 06, 2011
2.950
2.950
2.950
2.950
8,000
+0.07(+2.43%)
Oct 05, 2011
2.950
2.950
2.880
2.880
188,300
-0.02(-0.69%)
Oct 04, 2011
2.820
2.900
2.800
2.900
21,500
-0.03(-1.02%)
Oct 03, 2011
2.960
2.960
2.910
2.930
18,900
-0.05(-1.68%)
Sep 30, 2011
3.010
3.010
2.980
2.980
217,200
-0.05(-1.65%)
Sep 29, 2011
3.060
3.060
3.030
3.030
5,757
-0.02(-0.66%)
Sep 28, 2011
3.080
3.080
3.050
3.050
5,500
+0.00(+0.00%)
Sep 27, 2011
3.050
3.050
3.050
3.050
1,000
+0.05(+1.67%)
Sep 26, 2011
2.980
3.000
2.970
3.000
16,153
+0.03(+1.01%)
Sep 23, 2011
3.102
3.102
2.970
2.970
3,400
-0.03(-0.86%)
Sep 22, 2011
2.970
3.030
2.970
2.996
204,150
-0.11(-3.67%)
Sep 21, 2011
3.120
3.130
3.110
3.110
7,500
-0.01(-0.32%)
Sep 20, 2011
3.140
3.140
3.120
3.120
14,000
+0.00(+0.00%)
Sep 19, 2011
3.120
3.120
3.120
3.120
5,300
-0.06(-1.89%)
Sep 16, 2011
3.150
3.180
3.150
3.180
7,200
+0.07(+2.25%)
Sep 14, 2011
3.110
3.110
3.110
3.110
0
+0.02(+0.65%)
Sep 13, 2011
3.100
3.110
3.090
3.090
33,188
+0.05(+1.64%)
Sep 12, 2011
3.090
3.090
3.040
3.040
6,450
-0.07(-2.25%)
Sep 09, 2011
3.110
3.110
3.110
3.110
500
-0.07(-2.20%)
Sep 08, 2011
3.180
3.190
3.180
3.180
17,102
-0.01(-0.31%)
Sep 07, 2011
3.195
3.210
3.190
3.190
103,997
+0.06(+1.92%)
Sep 06, 2011
3.120
3.130
3.120
3.130
148,940
-0.11(-3.40%)
Sep 02, 2011
3.230
3.240
3.230
3.240
5,750
-0.01(-0.31%)
Sep 01, 2011
3.260
3.260
3.250
3.250
19,214
-0.01(-0.31%)
Aug 31, 2011
3.250
3.260
3.250
3.260
725
+0.06(+1.87%)
Aug 30, 2011
3.190
3.200
3.190
3.200
32,000
-0.08(-2.44%)
Aug 29, 2011
3.250
3.280
3.250
3.280
19,000
+0.02(+0.61%)
Aug 26, 2011
3.210
3.260
3.200
3.260
5,500
+0.01(+0.31%)
Aug 25, 2011
3.250
3.250
3.250
3.250
500
+0.07(+2.20%)
Aug 24, 2011
3.180
3.220
3.150
3.180
15,400
+0.03(+0.95%)
Aug 23, 2011
3.110
3.200
3.110
3.150
1,600
+0.00(+0.00%)
Aug 22, 2011
3.140
3.250
3.100
3.150
5,420
-0.04(-1.25%)
Aug 19, 2011
3.190
3.190
3.190
3.190
365
-0.01(-0.31%)
Aug 18, 2011
3.300
3.300
3.200
3.200
6,100
-0.10(-3.03%)
Aug 17, 2011
3.330
3.340
3.300
3.300
4,300
+0.02(+0.61%)
Aug 16, 2011
3.280
3.290
3.280
3.280
111,500
-0.02(-0.61%)
Aug 15, 2011
3.300
3.310
3.270
3.300
15,100
+0.13(+4.10%)
Aug 12, 2011
3.150
3.170
3.100
3.170
3,500
+0.07(+2.26%)
Aug 11, 2011
2.950
3.130
2.950
3.100
26,000
+0.17(+5.80%)
Aug 10, 2011
2.890
2.940
2.870
2.930
23,165
+0.00(+0.00%)
Aug 09, 2011
2.920
2.930
2.860
2.930
6,000
+0.05(+1.74%)
Aug 08, 2011
2.880
2.900
2.820
2.880
22,700
-0.22(-7.10%)
Aug 05, 2011
3.010
3.120
2.960
3.100
21,600
+0.05(+1.64%)
Aug 04, 2011
3.180
3.180
3.050
3.050
19,800
-0.13(-4.09%)
Aug 03, 2011
3.250
3.250
3.180
3.180
21,443
-0.07(-2.15%)
Aug 02, 2011
3.250
3.250
3.250
3.250
1,500
-0.04(-1.22%)
Jul 29, 2011
3.290
3.290
3.290
0
-0.02(-0.60%)
Jul 28, 2011
3.300
3.330
3.300
3.310
5,200
-0.01(-0.30%)
Jul 27, 2011
3.340
3.350
3.320
3.320
6,750
-0.01(-0.30%)
Jul 26, 2011
3.340
3.340
3.330
3.330
450
-0.01(-0.30%)
Jul 25, 2011
3.340
3.340
3.340
3.340
2,693
+0.00(+0.00%)
Jul 22, 2011
3.310
3.340
3.310
3.340
2,725
+0.03(+0.91%)
Jul 21, 2011
3.310
3.310
3.310
3.310
3,500
+0.04(+1.22%)
Jul 19, 2011
3.270
3.270
3.270
0
+0.09(+2.83%)
Jul 18, 2011
3.210
3.210
3.180
3.180
7,100
-0.05(-1.55%)
Jul 15, 2011
3.230
3.230
3.230
3.230
1,100
+0.02(+0.62%)
Jul 14, 2011
3.240
3.240
3.210
3.210
5,840
+0.01(+0.31%)
Jul 13, 2011
3.200
3.200
3.200
3.200
3,300
+0.02(+0.63%)
Jul 12, 2011
3.170
3.180
3.170
3.180
700
-0.02(-0.63%)
Jul 11, 2011
3.190
3.200
3.190
3.200
4,500
+0.00(+0.00%)
Jul 08, 2011
3.200
3.200
3.180
3.200
12,600
+0.04(+1.27%)
Jul 07, 2011
3.165
3.172
3.160
3.160
82,000
+0.03(+0.96%)
Jul 05, 2011
3.130
3.130
3.130
0
-0.04(-1.26%)
Jul 01, 2011
3.140
3.170
3.140
3.170
5,675
+0.05(+1.60%)
Jun 30, 2011
3.100
3.120
3.100
3.120
3,225
+0.07(+2.30%)
Jun 29, 2011
3.080
3.080
3.050
3.050
5,000
+0.00(+0.00%)
Jun 28, 2011
3.040
3.050
3.040
3.050
18,500
+0.03(+0.99%)
Jun 27, 2011
3.000
3.020
3.000
3.020
170,000
-0.01(-0.33%)
Jun 24, 2011
3.030
3.030
3.030
3.030
1,200
-0.07(-2.26%)
Jun 23, 2011
3.100
3.100
3.100
3.100
15,904
-0.11(-3.43%)
Jun 22, 2011
3.210
3.210
3.210
3.210
500
+0.00(+0.00%)
Jun 21, 2011
3.210
3.210
3.210
3.210
1,150
-0.02(-0.62%)
Jun 20, 2011
3.230
3.230
3.230
3.230
191,930
+0.01(+0.31%)
Jun 17, 2011
3.250
3.250
3.220
3.220
166,290
+0.02(+0.63%)
Jun 16, 2011
3.200
3.200
3.200
3.200
500
+0.00(+0.00%)
Jun 15, 2011
3.200
3.200
3.200
3.200
20,000
-0.01(-0.31%)
Jun 13, 2011
3.210
3.210
3.210
0
+0.07(+2.23%)
Jun 10, 2011
3.170
3.170
3.140
3.140
19,000
-0.09(-2.79%)
Jun 09, 2011
3.220
3.230
3.220
3.230
1,750
-0.03(-0.92%)
Jun 08, 2011
3.270
3.270
3.260
3.260
2,130
-0.06(-1.81%)
Jun 07, 2011
3.270
3.320
3.270
3.320
141,895
+0.15(+4.73%)
Jun 02, 2011
3.170
3.170
3.170
0
-0.06(-1.86%)
May 20, 2011
3.230
3.230
3.230
0
+0.09(+2.87%)
May 17, 2011
3.140
3.140
3.140
0
+0.00(+0.00%)
May 16, 2011
3.150
3.150
3.140
3.140
3,700
-0.02(-0.63%)
May 13, 2011
3.170
3.170
3.160
3.160
2,500
-0.02(-0.63%)
May 12, 2011
3.180
3.180
3.180
3.180
1,251,000
-0.01(-0.31%)
May 11, 2011
3.200
3.200
3.190
3.190
717,000
+0.00(+0.00%)
May 10, 2011
3.190
3.190
3.190
3.190
1,500
+0.05(+1.59%)
May 09, 2011
3.140
3.140
3.140
3.140
1,000
-0.04(-1.26%)
May 06, 2011
3.210
3.210
3.180
3.180
4,600
+0.01(+0.32%)
May 05, 2011
3.170
3.170
3.170
3.170
1,000
+0.00(+0.00%)
May 04, 2011
3.170
3.170
3.170
3.170
100
+0.03(+0.96%)
May 03, 2011
3.170
3.170
3.140
3.140
2,000
-0.03(-0.95%)
May 02, 2011
3.130
3.170
3.130
3.170
9,900
+0.03(+0.96%)
Apr 28, 2011
3.140
3.140
3.140
3.140
0
+0.04(+1.29%)
Apr 27, 2011
3.070
3.100
3.060
3.100
6,300
+0.03(+0.98%)
Apr 26, 2011
3.070
3.070
3.070
3.070
700
+0.01(+0.33%)
Apr 25, 2011
3.060
3.060
3.060
3.060
1,595
+0.02(+0.66%)
Apr 20, 2011
3.040
3.040
3.040
3.040
0
+0.07(+2.36%)
Apr 19, 2011
2.970
2.970
2.960
2.970
4,000
+0.02(+0.68%)
Apr 18, 2011
2.950
2.950
2.950
2.950
500
-0.02(-0.67%)
Apr 15, 2011
2.970
2.970
2.970
2.970
100
+0.00(+0.00%)
Apr 14, 2011
2.980
2.980
2.970
2.970
16,500
-0.01(-0.34%)
Apr 13, 2011
2.970
2.980
2.970
2.980
4,650
+0.06(+2.05%)
Apr 12, 2011
2.930
2.940
2.920
2.920
2,450
-0.06(-2.01%)
Apr 11, 2011
2.980
2.980
2.980
2.980
730
+0.01(+0.34%)
Apr 08, 2011
2.970
2.970
2.970
2.970
2,000
-0.01(-0.34%)
Apr 07, 2011
2.990
2.990
2.980
2.980
3,690
+0.00(+0.00%)
Apr 06, 2011
2.960
2.980
2.950
2.980
17,700
+0.05(+1.71%)
Apr 05, 2011
2.920
2.930
2.920
2.930
21,226
+0.03(+1.03%)
Apr 01, 2011
2.900
2.900
2.900
2.900
0
-0.03(-1.02%)
Mar 31, 2011
2.910
2.940
2.910
2.930
8,800
+0.03(+1.03%)
Mar 30, 2011
2.900
2.900
2.900
2.900
1,590
+0.07(+2.47%)
Mar 29, 2011
2.840
2.840
2.830
2.830
3,397
+0.03(+1.07%)
Mar 28, 2011
2.820
2.820
2.790
2.800
42,650
+0.05(+1.82%)
Mar 25, 2011
2.750
2.760
2.750
2.750
25,000
+0.02(+0.73%)
Mar 24, 2011
2.720
2.730
2.720
2.730
4,100
+0.01(+0.37%)
Mar 23, 2011
2.710
2.720
2.710
2.720
13,600
+0.08(+3.03%)
Mar 18, 2011
2.640
2.640
2.640
0
+0.00(+0.00%)
Mar 17, 2011
2.620
2.640
2.610
2.640
7,562
+0.08(+3.13%)
Mar 16, 2011
2.590
2.590
2.550
2.560
4,100
-0.07(-2.66%)
Mar 15, 2011
2.520
2.630
2.520
2.630
2,500
-0.06(-2.23%)
Mar 14, 2011
2.660
2.690
2.660
2.690
3,700
+0.05(+1.89%)
Mar 11, 2011
2.630
2.640
2.630
2.640
3,500
-0.04(-1.49%)
Mar 10, 2011
2.710
2.710
2.650
2.680
328,060
-0.07(-2.55%)
Mar 09, 2011
2.790
2.790
2.750
2.750
16,385
-0.08(-2.83%)
Mar 08, 2011
2.810
2.830
2.810
2.830
6,600
+0.02(+0.71%)
Mar 07, 2011
2.830
2.830
2.810
2.810
2,500
-0.03(-1.06%)
Mar 04, 2011
2.860
2.860
2.840
2.840
3,000
-0.01(-0.35%)
Mar 03, 2011
2.850
2.850
2.850
2.850
41,600
+0.00(+0.00%)
Mar 02, 2011
2.850
2.850
2.850
2.850
4,000
+0.00(+0.00%)
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
.