ASX · TCL · stock
Transurban Group (TCL) stock price history
Every ASX trading session of Transurban Group from Mar 28, 1996 to Sep 28, 2026: 7,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCL adjusted close, 1996 to 2026
- A$15.25
- All time high, 2026
- A$15.26
- 52 week high, A$12.92 low
- 7,783
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
TCL key facts
- Transurban Group (TCL) closed at A$12.97 on Sep 28, 2026 on ASX.
- TCL's all time high close is A$15.25, set on Jun 12, 2026; its all time low close is A$0.3500 on Mar 28, 1996.
- TCL's 52 week range is A$12.92 to A$15.26.
- TCL returned -1.0% over the year to Sep 28, 2026 and +15.8% over five years.
- Over ten years TCL returned +77%, +5.9% a year compounded.
- TCL's deepest drawdown was -49.1% from May 23, 2007 to Mar 8, 2009.
- DataCedar holds 7,783 daily sessions of TCL history from Mar 28, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TCL price chart, 1996 to 2026
TCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -13.8% |
| 6 months | -5.7% |
| Year to date | -6.6% |
| 1 year | -1.0% |
| 3 years | +17.5% |
| 5 years | +15.8% |
| 10 years | +77.5% |
| Since Mar 28, 1996 | +3,605% |
| Compound annual growth, 30.5 years | +12.6% |
TCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$15.25 on Jun 12, 2026
- All time low close
- A$0.3500 on Mar 28, 1996
- 52 week high
- A$15.26 on Jun 12, 2026
- 52 week low
- A$12.92 on Sep 25, 2026
- Deepest drawdown
- -49.1% from May 23, 2007 to Mar 8, 2009, recovered Jul 19, 2012
- Best single session
- +23.6% on Jan 29, 1998
- Worst single session
- -16.3% on Mar 15, 2020
- Volatility, 1 year annualised
- 15.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1996
- 37.1×
- Best calendar year
- 2004, +58%
- Worst calendar year
- 2008, -14%
TCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Mar 28, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$13.92 | A$15.26 | A$12.92 | A$12.97 | -6.6% | 971M | 188 |
| 2025 | A$12.51 | A$14.55 | A$11.61 | A$13.89 | +11.3% | 1.3B | 253 |
| 2024 | A$12.16 | A$12.76 | A$10.84 | A$12.48 | +2.6% | 1.1B | 254 |
| 2023 | A$11.01 | A$12.94 | A$10.05 | A$12.16 | +10.3% | 1.2B | 252 |
| 2022 | A$11.32 | A$12.43 | A$9.84 | A$11.02 | -2.4% | 1.3B | 251 |
| 2021 | A$10.82 | A$12.05 | A$9.77 | A$11.30 | +4.7% | 1.1B | 254 |
| 2020 | A$11.45 | A$12.71 | A$7.04 | A$10.79 | -6.4% | 1.7B | 255 |
| 2019 | A$8.63 | A$12.17 | A$8.54 | A$11.53 | +33.2% | 1.4B | 253 |
| 2018 | A$8.65 | A$8.80 | A$7.65 | A$8.66 | -0.1% | 1.2B | 253 |
| 2017 | A$6.90 | A$8.94 | A$6.75 | A$8.67 | +26.5% | 1.1B | 252 |
| 2016 | A$6.69 | A$8.20 | A$6.12 | A$6.85 | +2.9% | 1.4B | 253 |
| 2015 | A$5.24 | A$6.76 | A$5.22 | A$6.65 | +27.8% | 1.2B | 255 |
| 2014 | A$3.90 | A$5.36 | A$3.84 | A$5.21 | +33.1% | 1.2B | 253 |
| 2013 | A$3.32 | A$4.08 | A$3.24 | A$3.91 | +17.8% | 1.2B | 253 |
| 2012 | A$2.93 | A$3.40 | A$2.77 | A$3.32 | +14.1% | 1.2B | 253 |
| 2011 | A$2.53 | A$2.94 | A$2.29 | A$2.91 | +15.7% | 1.3B | 248 |
| 2010 | A$2.56 | A$2.62 | A$1.93 | A$2.51 | -2.1% | 1.4B | 253 |
| 2009 | A$2.36 | A$2.57 | A$1.55 | A$2.57 | +7.8% | 742.2M | 254 |
| 2008 | A$2.73 | A$2.83 | A$1.67 | A$2.38 | -13.9% | 1.2B | 254 |
| 2007 | A$2.86 | A$3.25 | A$2.48 | A$2.77 | -3.1% | 954.5M | 253 |
| 2006 | A$2.31 | A$2.88 | A$2.27 | A$2.86 | +24.1% | 657M | 252 |
| 2005 | A$2.15 | A$2.65 | A$2.10 | A$2.30 | +7.2% | 775.6M | 252 |
| 2004 | A$1.35 | A$2.15 | A$1.30 | A$2.15 | +58.2% | 412.6M | 261 |
| 2003 | A$1.18 | A$1.50 | A$1.15 | A$1.36 | +16.3% | 494.6M | 261 |
| 2002 | A$1.21 | A$1.34 | A$1.04 | A$1.17 | -3.3% | 231.4M | 261 |
| 2001 | A$1.32 | A$1.44 | A$1.04 | A$1.21 | -7.6% | 206.8M | 261 |
| 2000 | A$0.9612 | A$1.35 | A$0.5738 | A$1.31 | +36.1% | 240.7M | 261 |
| 1999 | A$0.9531 | A$1.21 | A$0.9009 | A$0.9612 | +1.2% | 199.6M | 260 |
| 1998 | A$0.6312 | A$0.9497 | A$0.6312 | A$0.9497 | +50.5% | 0 | 260 |
| 1997 | A$0.4964 | A$0.6312 | A$0.4734 | A$0.6312 | +27.2% | 0 | 261 |
| 1996 | A$0.3500 | A$0.5136 | A$0.3500 | A$0.4964 | n/a | 0 | 199 |
TCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$12.97 | -9.3% |
| August 2026 | A$14.30 | -3.4% |
| July 2026 | A$14.81 | +3.0% |
| June 2026 | A$14.38 | -1.8% |
| May 2026 | A$14.64 | +7.0% |
| April 2026 | A$13.68 | +1.2% |
| March 2026 | A$13.53 | -3.5% |
| February 2026 | A$14.01 | +2.8% |
| January 2026 | A$13.63 | -1.8% |
| December 2025 | A$13.89 | -2.9% |
| November 2025 | A$14.30 | +3.5% |
| October 2025 | A$13.82 | +4.9% |
About the TCL data
Daily bars. 7,783 sessions from Mar 28, 1996 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TCL share price history
