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 28, 2013
4.740
4.740
4.684
4.684
1,152
-0.02(-0.34%)
Feb 27, 2013
4.680
4.710
4.680
4.700
8,202
+0.03(+0.64%)
Feb 26, 2013
4.670
4.670
4.670
4.670
300
-0.04(-0.85%)
Feb 25, 2013
4.730
4.730
4.710
4.710
6,100
+0.01(+0.32%)
Feb 22, 2013
4.700
4.750
4.687
4.695
118,021
+0.17(+3.64%)
Feb 21, 2013
4.650
4.650
4.530
4.530
113,300
-0.17(-3.68%)
Feb 20, 2013
4.750
4.750
4.680
4.703
253,000
-0.15(-3.03%)
Feb 19, 2013
4.728
4.850
4.728
4.850
28,159
+0.05(+1.13%)
Feb 15, 2013
4.788
4.804
4.780
4.796
8,000
+0.02(+0.33%)
Feb 14, 2013
4.830
4.840
4.780
4.780
3,410
-0.05(-1.04%)
Feb 13, 2013
4.840
4.840
4.830
4.830
800
+0.07(+1.43%)
Feb 11, 2013
4.762
4.762
4.762
0
-0.05(-1.00%)
Feb 08, 2013
4.810
4.810
4.790
4.810
2,600
+0.06(+1.26%)
Feb 07, 2013
4.750
4.750
4.750
4.750
500
+0.01(+0.21%)
Feb 06, 2013
4.730
4.740
4.730
4.740
408
-0.12(-2.47%)
Feb 04, 2013
4.850
4.860
4.820
4.860
7,863
-0.01(-0.21%)
Feb 01, 2013
4.874
4.874
4.868
4.870
2,395
+0.04(+0.83%)
Jan 31, 2013
4.830
4.830
4.830
4.830
500
+0.00(+0.00%)
Jan 30, 2013
4.830
4.830
4.830
4.830
2,000
-0.07(-1.51%)
Jan 29, 2013
4.860
4.910
4.860
4.904
23,599
+0.12(+2.42%)
Jan 28, 2013
4.800
4.800
4.740
4.788
17,913
+0.02(+0.38%)
Jan 24, 2013
4.770
4.770
4.770
0
+0.02(+0.42%)
Jan 23, 2013
4.760
4.800
4.740
4.750
10,500
-0.05(-1.04%)
Jan 22, 2013
4.740
4.800
4.740
4.800
9,950
+0.07(+1.48%)
Jan 18, 2013
4.770
4.770
4.730
4.730
6,735
-0.06(-1.25%)
Jan 17, 2013
4.810
4.810
4.790
4.790
30,030
+0.06(+1.27%)
Jan 16, 2013
4.710
4.730
4.710
4.730
303,150
+0.07(+1.50%)
Jan 15, 2013
4.630
4.660
4.630
4.660
12,245
-0.04(-0.85%)
Jan 14, 2013
4.708
4.708
4.700
4.700
6,616
+0.00(+0.00%)
Jan 12, 2013
4.700
4.700
4.700
4.700
10,000
+0.00(+0.00%)
Jan 11, 2013
4.700
4.700
4.700
4.700
10,000
-0.04(-0.84%)
Jan 10, 2013
4.740
4.740
4.738
4.740
2,415
+0.01(+0.13%)
Jan 09, 2013
4.750
4.750
4.730
4.734
5,030
+0.04(+0.94%)
Jan 08, 2013
4.700
4.700
4.630
4.690
21,555
+0.02(+0.43%)
Jan 07, 2013
4.710
4.710
4.670
4.670
7,400
+0.00(+0.00%)
Jan 04, 2013
4.670
4.670
4.670
4.670
1,000
-0.02(-0.43%)
Jan 03, 2013
4.738
4.740
4.690
4.690
1,710
-0.00(-0.09%)
Jan 02, 2013
4.736
4.736
4.560
4.694
8,500
+0.13(+2.94%)
Dec 28, 2012
4.560
4.560
4.560
4.560
0
+0.01(+0.22%)
Dec 27, 2012
4.520
4.550
4.520
4.550
2,000
+0.06(+1.29%)
Dec 26, 2012
4.470
4.492
4.470
4.492
6,000
-0.06(-1.27%)
Dec 21, 2012
4.550
4.550
4.550
0
-0.04(-0.87%)
Dec 20, 2012
4.530
4.600
4.530
4.590
8,400
+0.04(+0.92%)
Dec 19, 2012
4.590
4.590
4.548
4.548
7,350
+0.01(+0.18%)
Dec 18, 2012
4.550
4.550
4.540
4.540
3,200
+0.01(+0.22%)
Dec 14, 2012
4.530
4.530
4.530
0
+0.03(+0.67%)
Dec 13, 2012
4.532
4.532
4.500
4.500
5,300
-0.04(-0.88%)
Dec 12, 2012
4.540
4.540
4.520
4.540
3,500
-0.04(-0.83%)
Dec 11, 2012
4.578
4.578
4.578
4.578
33,000
+0.03(+0.62%)
Dec 07, 2012
4.550
4.550
4.550
0
-0.01(-0.13%)
Dec 06, 2012
4.530
4.556
4.530
4.556
19,045
-0.00(-0.09%)
Dec 05, 2012
4.560
4.560
4.560
4.560
1,000
+0.06(+1.33%)
Dec 04, 2012
4.540
4.540
4.500
4.500
21,750
-0.01(-0.22%)
Nov 30, 2012
4.520
4.520
4.510
4.510
18,059
+0.01(+0.22%)
Nov 29, 2012
4.520
4.520
4.470
4.500
53,000
-0.02(-0.44%)
Nov 28, 2012
4.520
4.520
4.500
4.520
5,540
+0.05(+1.03%)
Nov 27, 2012
4.460
4.481
4.460
4.474
16,203
+0.07(+1.68%)
Nov 26, 2012
4.400
4.400
4.400
4.400
13,000
-0.04(-0.90%)
Nov 24, 2012
4.440
4.440
4.440
4.440
31,500
+0.00(+0.00%)
Nov 23, 2012
4.440
4.440
4.440
4.440
31,500
+0.07(+1.69%)
Nov 21, 2012
4.370
4.370
4.366
4.366
12,200
+0.04(+1.02%)
Nov 20, 2012
4.380
4.380
4.322
4.322
2,100
-0.11(-2.44%)
Nov 19, 2012
4.310
4.430
4.260
4.430
16,400
+0.17(+3.99%)
Nov 16, 2012
4.270
4.270
4.260
4.260
8,000
+0.01(+0.24%)
Nov 15, 2012
4.256
4.256
4.250
4.250
2,000
-0.01(-0.19%)
Nov 14, 2012
4.330
4.330
4.258
4.258
12,670
-0.08(-1.89%)
Nov 13, 2012
4.340
4.340
4.340
4.340
2,200
+0.04(+0.93%)
Nov 12, 2012
4.290
4.300
4.280
4.300
11,200
+0.03(+0.70%)
Nov 09, 2012
4.290
4.290
4.240
4.270
18,945
-0.02(-0.47%)
Nov 08, 2012
4.260
4.292
4.260
4.290
5,810
+0.07(+1.71%)
Nov 04, 2012
4.218
4.218
4.218
0
+0.00(+0.00%)
Nov 02, 2012
4.270
4.270
4.218
4.218
6,900
-0.12(-2.81%)
Nov 01, 2012
4.340
4.340
4.340
4.340
1,000
+0.00(+0.00%)
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%)
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
.