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
Last 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 (%)
Aug 29, 2013
4.300
4.300
4.300
0
-0.08(-1.82%)
Aug 27, 2013
4.380
4.380
4.380
0
-0.02(-0.46%)
Aug 26, 2013
4.400
4.410
4.400
4.400
32,493
+0.00(+0.00%)
Aug 23, 2013
4.400
4.400
4.390
4.400
20,200
+0.00(+0.00%)
Aug 22, 2013
4.350
4.400
4.350
4.400
27,842
-0.02(-0.45%)
Aug 21, 2013
4.428
4.460
4.420
4.420
32,800
-0.03(-0.63%)
Aug 20, 2013
4.500
4.500
4.440
4.448
12,955
+0.03(+0.63%)
Aug 19, 2013
4.512
4.512
4.420
4.420
22,850
-0.26(-5.56%)
Aug 16, 2013
4.680
4.680
4.680
4.680
208,000
+0.10(+2.18%)
Aug 15, 2013
4.600
4.620
4.570
4.580
23,150
-0.09(-1.89%)
Aug 14, 2013
4.668
4.668
4.668
4.668
300
+0.03(+0.60%)
Aug 13, 2013
4.620
4.640
4.620
4.640
4,100
-0.01(-0.30%)
Aug 12, 2013
4.654
4.654
4.654
4.654
1,000
+0.01(+0.17%)
Aug 09, 2013
4.650
4.650
4.646
4.646
5,827
+0.12(+2.56%)
Aug 07, 2013
4.530
4.530
4.530
0
+0.00(+0.00%)
Aug 06, 2013
4.520
4.530
4.520
4.530
5,200
+0.07(+1.57%)
Aug 05, 2013
4.460
4.460
4.460
4.460
500
-0.03(-0.71%)
Aug 02, 2013
4.492
4.492
4.492
4.492
1,193
+0.09(+2.09%)
Jul 31, 2013
4.400
4.400
4.400
0
-0.12(-2.65%)
Jul 30, 2013
4.520
4.520
4.520
4.520
1,400
+0.00(+0.00%)
Jul 29, 2013
4.570
4.570
4.510
4.520
10,520
-0.04(-0.83%)
Jul 26, 2013
4.558
4.558
4.558
4.558
452,000
-0.00(-0.04%)
Jul 25, 2013
4.500
4.560
4.500
4.560
13,000
-0.06(-1.26%)
Jul 24, 2013
4.628
4.628
4.618
4.618
702,209
+0.01(+0.17%)
Jul 23, 2013
4.610
4.610
4.610
4.610
100
+0.01(+0.22%)
Jul 22, 2013
4.550
4.600
4.550
4.600
4,800
+0.09(+2.00%)
Jul 19, 2013
4.520
4.520
4.510
4.510
5,000
+0.01(+0.22%)
Jul 18, 2013
4.500
4.500
4.500
4.500
575
+0.01(+0.18%)
Jul 17, 2013
4.492
4.492
4.492
4.492
1,590
+0.03(+0.72%)
Jul 16, 2013
4.464
4.464
4.450
4.460
5,100
+0.04(+0.95%)
Jul 15, 2013
4.418
4.418
4.418
4.418
190
+0.02(+0.36%)
Jul 12, 2013
4.402
4.402
4.402
4.402
3,000
+0.00(+0.05%)
Jul 11, 2013
4.360
4.400
4.360
4.400
5,600
+0.04(+0.92%)
Jul 10, 2013
4.360
4.360
4.360
4.360
500
-0.06(-1.36%)
Jul 09, 2013
4.380
4.420
4.380
4.420
4,200
+0.02(+0.45%)
Jul 08, 2013
4.400
4.400
4.360
4.400
7,365
+0.02(+0.46%)
Jul 05, 2013
4.380
4.380
4.380
4.380
1,600
+0.11(+2.58%)
Jul 03, 2013
4.260
4.270
4.260
4.270
4,910
-0.04(-0.97%)
Jul 02, 2013
4.350
4.350
4.312
4.312
800
-0.01(-0.19%)
Jul 01, 2013
4.320
4.320
4.320
4.320
500
-0.18(-4.00%)
Jun 27, 2013
4.500
4.500
4.500
4.500
0
+0.10(+2.27%)
Jun 26, 2013
4.250
4.400
4.250
4.400
1,080
+0.29(+7.06%)
Jun 24, 2013
4.110
4.110
4.110
4.110
0
-0.06(-1.44%)
Jun 21, 2013
4.170
4.170
4.170
4.170
13,000
+0.01(+0.24%)
Jun 20, 2013
4.220
4.220
4.150
4.160
8,933
-0.11(-2.58%)
Jun 19, 2013
4.450
4.450
4.270
4.270
2,977
-0.12(-2.69%)
Jun 18, 2013
4.360
4.388
4.360
4.388
1,500
-0.07(-1.61%)
Jun 17, 2013
4.499
4.500
4.460
4.460
5,290
-0.01(-0.22%)
Jun 14, 2013
4.470
4.470
4.470
4.470
100
+0.02(+0.45%)
Jun 13, 2013
4.450
4.450
4.450
4.450
11,852
+0.13(+3.01%)
Jun 12, 2013
4.310
4.320
4.310
4.320
11,200
-0.00(-0.05%)
Jun 11, 2013
4.300
4.322
4.300
4.322
1,200
-0.03(-0.64%)
Jun 10, 2013
4.410
4.410
4.350
4.350
3,400
-0.10(-2.25%)
Jun 07, 2013
4.450
4.450
4.450
4.450
1,000
+0.10(+2.25%)
Jun 06, 2013
4.380
4.380
4.340
4.352
9,566
-0.10(-2.20%)
Jun 05, 2013
4.500
4.500
4.440
4.450
5,513
-0.05(-1.11%)
Jun 04, 2013
4.500
4.500
4.500
4.500
6,500
+0.00(+0.00%)
Jun 03, 2013
4.500
4.500
4.500
4.500
6,000
-0.03(-0.66%)
May 31, 2013
4.570
4.570
4.530
4.530
565,882
-0.06(-1.26%)
May 30, 2013
4.630
4.630
4.580
4.588
10,237
-0.13(-2.67%)
May 29, 2013
4.710
4.714
4.710
4.714
3,500
-0.01(-0.13%)
May 28, 2013
4.710
4.750
4.710
4.720
11,860
+0.03(+0.73%)
May 24, 2013
4.720
4.720
4.660
4.686
360,270
-0.16(-3.38%)
May 23, 2013
4.800
4.850
4.800
4.850
1,574
-0.15(-3.00%)
May 22, 2013
4.942
5.100
4.940
5.000
17,100
-0.04(-0.79%)
May 21, 2013
5.030
5.040
5.030
5.040
200
-0.01(-0.20%)
May 20, 2013
4.971
5.050
4.970
5.050
3,110
+0.07(+1.45%)
May 17, 2013
4.980
4.980
4.970
4.978
3,266
-0.03(-0.56%)
May 16, 2013
4.960
5.020
4.960
5.006
4,674
+0.04(+0.85%)
May 15, 2013
4.950
4.964
4.950
4.964
2,900
-0.04(-0.72%)
May 13, 2013
5.032
5.032
5.000
5.000
1,300
-0.05(-0.91%)
May 10, 2013
4.970
5.046
4.970
5.046
3,000
-0.03(-0.67%)
May 09, 2013
5.170
5.170
5.080
5.080
10,500
-0.06(-1.17%)
May 08, 2013
5.140
5.154
5.140
5.140
7,100
+0.05(+0.98%)
May 07, 2013
5.140
5.140
5.090
5.090
7,100
-0.09(-1.70%)
May 06, 2013
5.210
5.210
5.178
5.178
7,400
-0.05(-0.99%)
May 03, 2013
5.300
5.300
5.230
5.230
39,500
+0.05(+0.97%)
May 02, 2013
5.200
5.200
5.180
5.180
31,890
+0.01(+0.19%)
May 01, 2013
5.200
5.220
5.168
5.170
6,430
+0.03(+0.58%)
Apr 30, 2013
5.130
5.140
5.120
5.140
21,500
+0.03(+0.59%)
Apr 29, 2013
5.130
5.130
5.110
5.110
9,000
-0.03(-0.58%)
Apr 26, 2013
5.078
5.140
5.060
5.140
17,830
+0.07(+1.38%)
Apr 25, 2013
5.074
5.080
5.070
5.070
2,976
+0.03(+0.60%)
Apr 24, 2013
5.030
5.040
5.020
5.040
5,270
+0.00(+0.04%)
Apr 23, 2013
5.040
5.040
5.038
5.038
20,650
+0.10(+1.98%)
Apr 22, 2013
4.920
4.940
4.900
4.940
42,750
+0.02(+0.37%)
Apr 19, 2013
4.928
4.930
4.922
4.922
1,250
-0.01(-0.16%)
Apr 18, 2013
4.940
4.940
4.912
4.930
185,365
+0.07(+1.44%)
Apr 16, 2013
4.860
4.860
4.860
0
+0.08(+1.72%)
Apr 15, 2013
4.810
4.810
4.778
4.778
400
-0.06(-1.28%)
Apr 12, 2013
4.840
4.840
4.840
4.840
2,500
-0.06(-1.18%)
Apr 11, 2013
4.850
4.910
4.850
4.898
11,200
+0.12(+2.47%)
Apr 10, 2013
4.780
4.850
4.780
4.780
6,100
+0.11(+2.44%)
Apr 08, 2013
4.666
4.666
4.666
0
-0.03(-0.60%)
Apr 05, 2013
4.680
4.700
4.670
4.694
166,051
-0.02(-0.34%)
Apr 04, 2013
4.700
4.750
4.700
4.710
5,768
-0.02(-0.51%)
Apr 03, 2013
4.734
4.734
4.734
4.734
2,150
+0.05(+1.15%)
Apr 02, 2013
4.680
4.680
4.680
4.680
1,000
-0.01(-0.21%)
Mar 28, 2013
4.690
4.690
4.690
0
-0.03(-0.72%)
Mar 27, 2013
4.710
4.724
4.710
4.724
24,900
+0.03(+0.60%)
Mar 26, 2013
4.680
4.720
4.680
4.696
19,300
-0.03(-0.68%)
Mar 25, 2013
4.750
4.770
4.728
4.728
7,339
-0.04(-0.88%)
Mar 22, 2013
4.720
4.770
4.720
4.770
17,500
+0.16(+3.47%)
Mar 19, 2013
4.610
4.610
4.610
0
-0.04(-0.86%)
Mar 18, 2013
4.650
4.650
4.650
4.650
40,100
+0.00(+0.00%)
Mar 15, 2013
4.650
4.650
4.650
4.650
10,800
+0.01(+0.22%)
Mar 14, 2013
4.610
4.640
4.610
4.640
61,025
+0.00(+0.00%)
Mar 13, 2013
4.610
4.640
4.610
4.640
33,588
+0.02(+0.48%)
Mar 12, 2013
4.620
4.650
4.618
4.618
27,329
-0.08(-1.74%)
Mar 11, 2013
4.550
4.710
4.550
4.700
6,450
+0.10(+2.17%)
Mar 08, 2013
4.630
4.630
4.500
4.600
8,908
-0.10(-2.13%)
Mar 07, 2013
4.710
4.710
4.700
4.700
7,095
+0.02(+0.34%)
Mar 06, 2013
4.740
4.740
4.684
4.684
17,300
-0.01(-0.13%)
Mar 05, 2013
4.690
4.690
4.690
4.690
500
+0.08(+1.74%)
Mar 04, 2013
4.630
4.630
4.610
4.610
2,555
+0.03(+0.66%)
Mar 01, 2013
4.580
4.580
4.580
4.580
158
-0.10(-2.22%)
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%)
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
.