Comparing Back to the side-by-side chart ↗
TPG Telecom Ltd (TPG.AU) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 42 out of 100 (momentum 63 · quality 35 · valuation 55), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +2.2% vs the 50-day and +3.4% vs the 200-day average, 8.2% below the 52-week high and +17% off the 52-week low; a golden cross printed 8 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: TPG Telecom Ltd trades 2.2% above its 50-day and 3.4% above its 200-day moving average. (as of 2026-11-02)
TPG Telecom provides telecommunications services to consumers, businesses, enterprise, government and wholesale customers in Australia. It sells mobile handsets, accessories and fixed modems, and it owns and runs the Vodafone mobile network in the country.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TPG.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 3.92 | 3.96 | 3.89 | 3.96 | +1.54% | 1,040,371 |
| 2026-11-02 | 3.89 | 3.92 | 3.87 | 3.90 | +0.26% | 2,691,255 |
| 2026-10-30 | 3.88 | 3.92 | 3.87 | 3.89 | +0.78% | 1,663,518 |
| 2026-10-29 | 3.79 | 3.86 | 3.77 | 3.86 | +2.12% | 1,459,942 |
| 2026-10-28 | 3.83 | 3.84 | 3.75 | 3.78 | -1.31% | 1,970,241 |
| 2026-10-27 | 3.83 | 3.86 | 3.81 | 3.83 | -0.26% | 2,205,191 |
| 2026-10-26 | 3.85 | 3.86 | 3.79 | 3.84 | -0.52% | 2,174,361 |
| 2026-10-23 | 3.91 | 3.91 | 3.81 | 3.86 | -0.52% | 19,503,290 |
| 2026-10-22 | 3.87 | 3.93 | 3.84 | 3.88 | +0.00% | 2,647,387 |
| 2026-10-21 | 3.85 | 3.88 | 3.84 | 3.88 | +1.31% | 3,999,327 |
| 2026-10-20 | 3.74 | 3.83 | 3.71 | 3.83 | +2.41% | 2,365,163 |
| 2026-10-19 | 3.73 | 3.77 | 3.71 | 3.74 | +0.54% | 2,026,844 |
| 2026-10-16 | 3.76 | 3.79 | 3.72 | 3.72 | -1.06% | 2,209,211 |
| 2026-10-15 | 3.72 | 3.80 | 3.70 | 3.76 | +1.90% | 4,078,459 |
| 2026-10-14 | 3.70 | 3.73 | 3.67 | 3.69 | -0.27% | 2,677,535 |
| 2026-10-13 | 3.68 | 3.74 | 3.66 | 3.70 | +0.27% | 2,779,147 |
| 2026-10-12 | 3.84 | 3.85 | 3.69 | 3.69 | -4.90% | 3,760,276 |
| 2026-10-09 | 3.87 | 3.90 | 3.85 | 3.88 | +0.00% | 2,541,894 |
| 2026-10-08 | 3.78 | 3.90 | 3.77 | 3.88 | +1.57% | 2,189,534 |
| 2026-10-07 | 3.84 | 3.85 | 3.76 | 3.82 | +0.26% | 2,644,838 |
| 2026-10-06 | 3.80 | 3.83 | 3.77 | 3.81 | +0.26% | 3,280,588 |
| 2026-10-05 | 3.84 | 3.85 | 3.80 | 3.80 | -0.78% | 1,657,922 |
| 2026-10-02 | 3.80 | 3.84 | 3.79 | 3.83 | +0.52% | 1,961,084 |
| 2026-10-01 | 3.83 | 3.83 | 3.79 | 3.81 | -0.78% | 2,591,084 |
| 2026-09-30 | 3.79 | 3.86 | 3.79 | 3.84 | +1.05% | 3,621,924 |
| 2026-09-29 | 3.81 | 3.83 | 3.78 | 3.80 | -0.26% | 1,742,923 |
| 2026-09-28 | 3.77 | 3.81 | 3.75 | 3.81 | +0.53% | 3,966,275 |
| 2026-09-25 | 3.83 | 3.83 | 3.77 | 3.79 | -0.79% | 1,576,255 |
| 2026-09-24 | 3.83 | 3.85 | 3.81 | 3.82 | -0.78% | 2,931,458 |
| 2026-09-23 | 3.84 | 3.86 | 3.80 | 3.85 | -0.26% | 2,409,415 |
| 2026-09-22 | 3.81 | 3.87 | 3.81 | 3.86 | +0.26% | 3,174,979 |
| 2026-09-21 | 3.87 | 3.90 | 3.85 | 3.85 | -0.52% | 2,322,104 |
| 2026-09-18 | 3.94 | 3.97 | 3.87 | 3.87 | -1.78% | 31,586,934 |
| 2026-09-17 | 4.00 | 4.00 | 3.93 | 3.94 | +0.77% | 3,617,241 |
| 2026-09-16 | 3.86 | 3.94 | 3.86 | 3.91 | -0.26% | 2,442,066 |
| 2026-09-15 | 3.80 | 3.92 | 3.80 | 3.92 | +2.08% | 2,957,892 |
| 2026-09-14 | 3.90 | 3.90 | 3.84 | 3.84 | +0.00% | 2,828,869 |
| 2026-09-11 | 3.83 | 3.88 | 3.81 | 3.84 | +0.26% | 2,188,999 |
| 2026-09-10 | 3.78 | 3.85 | 3.78 | 3.83 | +0.79% | 2,820,341 |
| 2026-09-09 | 3.87 | 3.88 | 3.79 | 3.80 | -1.30% | 3,594,147 |
| 2026-09-08 | 3.88 | 3.91 | 3.80 | 3.85 | -0.77% | 3,364,585 |
| 2026-09-07 | 3.84 | 3.90 | 3.81 | 3.88 | +1.04% | 2,415,633 |
| 2026-09-04 | 3.79 | 3.85 | 3.78 | 3.84 | +0.79% | 1,751,817 |
| 2026-09-03 | 3.84 | 3.84 | 3.78 | 3.81 | +0.53% | 1,417,979 |
| 2026-09-02 | 3.82 | 3.83 | 3.77 | 3.79 | +0.00% | 2,445,988 |
| 2026-09-01 | 3.80 | 3.80 | 3.73 | 3.79 | +0.53% | 1,530,504 |
| 2026-08-31 | 3.72 | 3.82 | 3.71 | 3.77 | +1.62% | 5,628,846 |
| 2026-08-28 | 3.71 | 3.74 | 3.67 | 3.71 | +0.00% | 2,520,966 |
| 2026-08-27 | 3.74 | 3.75 | 3.69 | 3.71 | -3.39% | 2,435,571 |
| 2026-08-26 | 3.85 | 3.89 | 3.82 | 3.84 | -0.26% | 2,376,306 |
| 2026-08-25 | 3.84 | 3.88 | 3.82 | 3.85 | +0.00% | 1,924,498 |
| 2026-08-24 | 3.85 | 3.87 | 3.75 | 3.85 | +1.05% | 3,002,560 |
| 2026-08-21 | 3.52 | 3.81 | 3.51 | 3.81 | +7.93% | 5,087,832 |
| 2026-08-20 | 3.52 | 3.54 | 3.49 | 3.53 | +0.00% | 3,742,455 |
| 2026-08-19 | 3.55 | 3.58 | 3.49 | 3.53 | -0.56% | 3,525,512 |
| 2026-08-18 | 3.60 | 3.61 | 3.51 | 3.55 | -1.39% | 2,671,278 |
| 2026-08-17 | 3.59 | 3.64 | 3.55 | 3.60 | +1.41% | 3,104,804 |
| 2026-08-14 | 3.59 | 3.59 | 3.50 | 3.55 | -0.56% | 2,729,629 |
| 2026-08-13 | 3.60 | 3.60 | 3.52 | 3.57 | -0.28% | 1,271,002 |
| 2026-08-12 | 3.61 | 3.61 | 3.54 | 3.58 | -1.10% | 2,257,892 |
| 2026-08-11 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 2,554,239 |
| 2026-08-10 | 3.58 | 3.63 | 3.56 | 3.61 | -0.28% | 2,400,013 |
| 2026-08-07 | 3.60 | 3.65 | 3.58 | 3.62 | +0.84% | 1,496,689 |
| 2026-08-06 | 3.55 | 3.59 | 3.54 | 3.59 | +0.28% | 3,087,799 |
| 2026-08-05 | 3.55 | 3.58 | 3.54 | 3.58 | +0.28% | 1,670,843 |
| 2026-08-04 | 3.58 | 3.59 | 3.52 | 3.57 | -0.28% | 1,970,541 |
| 2026-08-03 | 3.62 | 3.62 | 3.56 | 3.58 | +0.00% | 1,113,307 |
| 2026-07-31 | 3.61 | 3.62 | 3.55 | 3.58 | -0.83% | 2,418,662 |
| 2026-07-30 | 3.59 | 3.62 | 3.47 | 3.61 | +0.28% | 2,646,876 |
| 2026-07-29 | 3.59 | 3.61 | 3.57 | 3.60 | +1.69% | 2,341,254 |
| 2026-07-28 | 3.47 | 3.54 | 3.47 | 3.54 | +0.85% | 6,019,035 |
| 2026-07-27 | 3.52 | 3.53 | 3.47 | 3.51 | +0.00% | 954,953 |
| 2026-07-24 | 3.53 | 3.55 | 3.50 | 3.51 | -0.57% | 2,204,011 |
| 2026-07-23 | 3.53 | 3.57 | 3.53 | 3.53 | -0.28% | 2,271,391 |
| 2026-07-22 | 3.53 | 3.54 | 3.48 | 3.54 | +0.57% | 1,774,428 |
| 2026-07-21 | 3.60 | 3.60 | 3.50 | 3.52 | -1.68% | 2,262,059 |
| 2026-07-20 | 3.59 | 3.62 | 3.55 | 3.58 | +0.00% | 2,036,161 |
| 2026-07-17 | 3.61 | 3.63 | 3.53 | 3.58 | -0.56% | 3,493,309 |
| 2026-07-16 | 3.55 | 3.60 | 3.52 | 3.60 | +1.41% | 3,264,617 |
| 2026-07-15 | 3.64 | 3.64 | 3.54 | 3.55 | -1.93% | 1,762,098 |
| 2026-07-14 | 3.60 | 3.64 | 3.60 | 3.62 | +0.00% | 861,699 |
| 2026-07-13 | 3.64 | 3.65 | 3.60 | 3.62 | -0.28% | 1,296,585 |
| 2026-07-10 | 3.57 | 3.67 | 3.55 | 3.63 | +1.68% | 1,574,925 |
| 2026-07-09 | 3.56 | 3.58 | 3.52 | 3.57 | +0.28% | 2,943,175 |
| 2026-07-08 | 3.59 | 3.62 | 3.54 | 3.56 | -0.84% | 2,205,169 |
| 2026-07-07 | 3.61 | 3.62 | 3.57 | 3.59 | -0.55% | 2,471,809 |
| 2026-07-06 | 3.60 | 3.64 | 3.58 | 3.61 | +0.00% | 1,374,374 |
| 2026-07-03 | 3.65 | 3.71 | 3.58 | 3.61 | -0.82% | 1,658,965 |
| 2026-07-02 | 3.63 | 3.65 | 3.61 | 3.64 | +0.28% | 9,161,871 |
| 2026-07-01 | 3.56 | 3.64 | 3.55 | 3.63 | +0.83% | 1,925,260 |
| 2026-06-30 | 3.63 | 3.63 | 3.56 | 3.60 | -0.55% | 2,320,987 |
| 2026-06-29 | 3.66 | 3.67 | 3.61 | 3.62 | -0.55% | 1,350,479 |
| 2026-06-26 | 3.65 | 3.66 | 3.60 | 3.64 | -0.27% | 6,646,754 |
| 2026-06-25 | 3.70 | 3.71 | 3.62 | 3.65 | -0.82% | 1,923,791 |
| 2026-06-24 | 3.67 | 3.71 | 3.65 | 3.68 | +0.27% | 1,631,825 |
| 2026-06-23 | 3.68 | 3.68 | 3.63 | 3.67 | -0.27% | 6,663,442 |
| 2026-06-22 | 3.80 | 3.80 | 3.67 | 3.68 | -3.16% | 6,442,241 |
| 2026-06-19 | 3.71 | 3.80 | 3.68 | 3.80 | +3.26% | 24,619,706 |
| 2026-06-18 | 3.63 | 3.70 | 3.63 | 3.68 | +0.82% | 3,537,725 |
| 2026-06-17 | 3.68 | 3.68 | 3.63 | 3.65 | -0.82% | 6,697,219 |
| 2026-06-16 | 3.60 | 3.68 | 3.58 | 3.68 | +1.10% | 3,065,670 |
| 2026-06-15 | 3.72 | 3.74 | 3.64 | 3.64 | -1.89% | 4,042,614 |
| 2026-06-12 | 3.72 | 3.74 | 3.67 | 3.71 | +0.27% | 4,255,861 |
| 2026-06-11 | 3.68 | 3.70 | 3.63 | 3.70 | +1.93% | 4,008,354 |
| 2026-06-10 | 3.68 | 3.71 | 3.62 | 3.63 | -1.09% | 5,102,223 |
| 2026-06-09 | 3.68 | 3.70 | 3.63 | 3.67 | +1.10% | 6,354,498 |
| 2026-06-05 | 3.68 | 3.68 | 3.59 | 3.63 | +0.83% | 3,019,810 |
| 2026-06-04 | 3.67 | 3.70 | 3.57 | 3.60 | -2.17% | 3,907,049 |
| 2026-06-03 | 3.75 | 3.75 | 3.67 | 3.68 | -0.54% | 3,475,348 |
| 2026-06-02 | 3.91 | 3.95 | 3.66 | 3.70 | -7.50% | 5,291,084 |
| 2026-06-01 | 3.92 | 4.00 | 3.84 | 4.00 | +2.56% | 3,091,618 |
| 2026-05-29 | 3.96 | 4.03 | 3.90 | 3.90 | -1.76% | 29,113,542 |
| 2026-05-28 | 3.97 | 3.98 | 3.93 | 3.97 | -0.50% | 2,246,440 |
| 2026-05-27 | 4.04 | 4.07 | 3.99 | 3.99 | -1.72% | 3,288,120 |
| 2026-05-26 | 4.07 | 4.09 | 4.03 | 4.06 | -0.49% | 2,279,741 |
| 2026-05-25 | 4.13 | 4.16 | 4.08 | 4.08 | -1.21% | 2,554,159 |
| 2026-05-22 | 4.21 | 4.21 | 4.13 | 4.13 | -0.96% | 3,086,824 |
| 2026-05-21 | 4.21 | 4.21 | 4.15 | 4.17 | -0.24% | 5,455,286 |
| 2026-05-20 | 4.17 | 4.24 | 4.17 | 4.18 | -0.95% | 3,316,275 |
| 2026-05-19 | 4.17 | 4.25 | 4.15 | 4.22 | +1.44% | 7,659,854 |
| 2026-05-18 | 4.18 | 4.19 | 4.13 | 4.16 | -0.24% | 5,209,343 |
| 2026-05-15 | 4.14 | 4.19 | 4.13 | 4.17 | +1.46% | 1,801,449 |
| 2026-05-14 | 4.05 | 4.11 | 4.03 | 4.11 | +0.98% | 1,396,425 |
| 2026-05-13 | 4.06 | 4.08 | 4.04 | 4.07 | -0.25% | 2,369,401 |
| 2026-05-12 | 4.13 | 4.15 | 4.05 | 4.08 | -1.92% | 2,108,206 |
| 2026-05-11 | 4.13 | 4.17 | 4.12 | 4.16 | +0.48% | 3,152,998 |
| 2026-05-08 | 4.12 | 4.15 | 4.09 | 4.14 | +0.00% | 2,074,546 |
| 2026-05-07 | 4.13 | 4.18 | 4.13 | 4.14 | +0.00% | 3,554,124 |
| 2026-05-06 | 4.21 | 4.21 | 4.13 | 4.14 | -1.43% | 2,315,080 |
| 2026-05-05 | 4.19 | 4.22 | 4.17 | 4.20 | -0.24% | 3,047,986 |
| 2026-05-04 | 4.20 | 4.24 | 4.20 | 4.21 | +0.24% | 1,435,977 |
| 2026-05-01 | 4.23 | 4.23 | 4.16 | 4.20 | +0.24% | 2,609,428 |
| 2026-04-30 | 4.23 | 4.24 | 4.19 | 4.19 | -0.71% | 3,256,305 |
| 2026-04-29 | 4.26 | 4.31 | 4.22 | 4.22 | -1.40% | 1,998,167 |
| 2026-04-28 | 4.28 | 4.31 | 4.26 | 4.28 | -0.47% | 2,103,962 |
| 2026-04-27 | 4.34 | 4.35 | 4.29 | 4.30 | -0.92% | 761,630 |
| 2026-04-24 | 4.30 | 4.35 | 4.27 | 4.34 | +1.88% | 4,791,394 |
| 2026-04-23 | 4.31 | 4.32 | 4.25 | 4.26 | -1.62% | 2,434,081 |
| 2026-04-22 | 4.33 | 4.36 | 4.30 | 4.33 | +0.00% | 2,805,421 |
| 2026-04-21 | 4.34 | 4.35 | 4.30 | 4.33 | +0.23% | 4,008,513 |
| 2026-04-20 | 4.35 | 4.36 | 4.30 | 4.32 | +0.00% | 2,597,073 |
| 2026-04-17 | 4.29 | 4.33 | 4.29 | 4.32 | +0.93% | 2,168,017 |
| 2026-04-16 | 4.33 | 4.34 | 4.26 | 4.28 | -1.15% | 5,569,812 |
| 2026-04-15 | 4.26 | 4.33 | 4.25 | 4.33 | +1.41% | 1,621,580 |
| 2026-04-14 | 4.31 | 4.31 | 4.25 | 4.27 | -0.23% | 3,609,177 |
| 2026-04-13 | 4.23 | 4.29 | 4.22 | 4.28 | +1.18% | 5,911,119 |
| 2026-04-10 | 4.08 | 4.23 | 4.08 | 4.23 | +3.17% | 5,561,967 |
| 2026-04-09 | 4.05 | 4.14 | 4.04 | 4.10 | +1.49% | 21,600,926 |
| 2026-04-08 | 4.07 | 4.11 | 3.94 | 4.04 | -0.25% | 67,702,537 |
| 2026-04-07 | 4.08 | 4.10 | 4.02 | 4.05 | -0.74% | 4,518,812 |
| 2026-04-02 | 3.98 | 4.08 | 3.98 | 4.08 | +1.24% | 6,425,284 |
| 2026-04-01 | 4.00 | 4.03 | 3.97 | 4.03 | +0.25% | 3,613,652 |
| 2026-03-31 | 4.00 | 4.05 | 3.97 | 4.02 | +0.75% | 5,185,492 |
| 2026-03-30 | 4.00 | 4.00 | 3.95 | 3.99 | -0.99% | 2,892,855 |
| 2026-03-27 | 4.02 | 4.05 | 3.94 | 4.03 | +0.25% | 6,025,222 |
| 2026-03-26 | 4.07 | 4.10 | 4.00 | 4.02 | -0.99% | 4,088,436 |
| 2026-03-25 | 4.06 | 4.10 | 4.05 | 4.06 | +0.74% | 7,005,468 |
| 2026-03-24 | 4.03 | 4.07 | 4.00 | 4.03 | +0.00% | 4,659,869 |
| 2026-03-23 | 4.07 | 4.07 | 3.98 | 4.03 | -0.98% | 3,070,136 |
| 2026-03-20 | 4.01 | 4.09 | 4.00 | 4.07 | +1.50% | 11,837,949 |
| 2026-03-19 | 4.01 | 4.03 | 3.96 | 4.01 | +0.25% | 2,812,512 |
| 2026-03-18 | 3.99 | 4.04 | 3.98 | 4.00 | +0.50% | 1,680,799 |
| 2026-03-17 | 3.92 | 3.99 | 3.92 | 3.98 | +0.76% | 1,912,191 |
| 2026-03-16 | 3.92 | 3.98 | 3.92 | 3.95 | +1.02% | 2,901,528 |
| 2026-03-13 | 3.92 | 3.92 | 3.87 | 3.91 | +0.51% | 1,418,831 |
| 2026-03-12 | 3.89 | 3.92 | 3.81 | 3.89 | -1.27% | 54,467,682 |
| 2026-03-11 | 3.94 | 3.95 | 3.89 | 3.94 | +0.00% | 1,565,127 |
| 2026-03-10 | 3.91 | 3.94 | 3.90 | 3.94 | +0.77% | 1,665,813 |
| 2026-03-09 | 3.96 | 4.00 | 3.89 | 3.91 | -3.22% | 6,766,520 |
| 2026-03-06 | 3.92 | 4.05 | 3.92 | 4.04 | +2.28% | 1,778,544 |
| 2026-03-05 | 3.91 | 3.98 | 3.91 | 3.95 | -2.47% | 1,386,179 |
| 2026-03-04 | 4.00 | 4.07 | 3.97 | 4.05 | +0.00% | 1,521,185 |
| 2026-03-03 | 4.00 | 4.08 | 3.98 | 4.05 | +1.25% | 2,263,747 |
| 2026-03-02 | 3.92 | 4.02 | 3.88 | 4.00 | +1.52% | 2,111,034 |
| 2026-02-27 | 4.12 | 4.12 | 3.83 | 3.94 | -2.72% | 4,565,786 |
| 2026-02-26 | 3.94 | 4.07 | 3.93 | 4.05 | +3.58% | 3,147,224 |
| 2026-02-25 | 3.92 | 3.93 | 3.82 | 3.91 | +0.00% | 1,375,789 |
| 2026-02-24 | 3.89 | 3.92 | 3.87 | 3.91 | +1.30% | 2,527,686 |
| 2026-02-23 | 3.90 | 3.90 | 3.84 | 3.86 | -1.03% | 2,251,530 |
| 2026-02-20 | 3.92 | 3.94 | 3.88 | 3.90 | -1.02% | 1,974,102 |
| 2026-02-19 | 3.91 | 3.97 | 3.90 | 3.94 | +1.55% | 2,047,353 |
| 2026-02-18 | 3.86 | 3.90 | 3.84 | 3.88 | +1.31% | 714,845 |
| 2026-02-17 | 3.79 | 3.84 | 3.77 | 3.83 | +0.52% | 3,756,079 |
| 2026-02-16 | 3.76 | 3.84 | 3.76 | 3.81 | +0.26% | 2,235,347 |
| 2026-02-13 | 3.80 | 3.82 | 3.77 | 3.80 | +0.00% | 1,626,008 |
| 2026-02-12 | 3.81 | 3.85 | 3.78 | 3.80 | -0.26% | 2,437,877 |
| 2026-02-11 | 3.87 | 3.91 | 3.77 | 3.81 | -1.55% | 2,888,641 |
| 2026-02-10 | 3.91 | 3.92 | 3.86 | 3.87 | -0.77% | 2,219,166 |
| 2026-02-09 | 3.91 | 3.96 | 3.90 | 3.90 | +0.26% | 1,670,798 |
| 2026-02-06 | 3.93 | 3.96 | 3.88 | 3.89 | -2.02% | 1,659,457 |
| 2026-02-05 | 3.92 | 3.97 | 3.90 | 3.97 | +1.28% | 1,603,053 |
| 2026-02-04 | 3.92 | 3.94 | 3.89 | 3.92 | -0.76% | 1,473,226 |
| 2026-02-03 | 3.97 | 3.97 | 3.92 | 3.95 | +0.51% | 2,374,808 |
| 2026-02-02 | 3.87 | 3.97 | 3.85 | 3.93 | +1.55% | 3,146,294 |
| 2026-01-30 | 3.86 | 3.88 | 3.82 | 3.87 | +0.26% | 3,098,075 |
| 2026-01-29 | 3.92 | 3.92 | 3.80 | 3.86 | -0.52% | 1,666,966 |
| 2026-01-28 | 3.86 | 3.90 | 3.80 | 3.88 | +0.52% | 3,956,946 |
| 2026-01-27 | 3.89 | 3.91 | 3.81 | 3.86 | -2.03% | 3,647,813 |
| 2026-01-23 | 3.94 | 3.97 | 3.91 | 3.94 | +0.00% | 1,096,593 |
| 2026-01-22 | 3.90 | 3.95 | 3.88 | 3.94 | +0.77% | 926,207 |
| 2026-01-21 | 3.85 | 3.91 | 3.85 | 3.91 | +0.51% | 737,739 |
| 2026-01-20 | 3.90 | 3.91 | 3.86 | 3.89 | -0.51% | 1,865,873 |
| 2026-01-19 | 3.96 | 3.96 | 3.88 | 3.91 | -0.51% | 2,126,253 |
| 2026-01-16 | 3.93 | 3.97 | 3.92 | 3.93 | -0.51% | 2,130,824 |
| 2026-01-15 | 3.93 | 3.98 | 3.92 | 3.95 | +0.00% | 1,961,936 |
| 2026-01-14 | 3.97 | 4.01 | 3.93 | 3.95 | -0.50% | 1,045,292 |
| 2026-01-13 | 3.98 | 4.03 | 3.95 | 3.97 | +0.51% | 1,542,039 |
| 2026-01-12 | 3.92 | 3.97 | 3.88 | 3.95 | +0.77% | 2,040,421 |
| 2026-01-09 | 3.88 | 3.94 | 3.87 | 3.92 | +0.51% | 1,003,953 |
| 2026-01-08 | 3.85 | 3.91 | 3.79 | 3.90 | +0.00% | 2,053,617 |
| 2026-01-07 | 3.82 | 3.92 | 3.81 | 3.90 | +2.36% | 2,499,697 |
| 2026-01-06 | 3.88 | 3.88 | 3.79 | 3.81 | -1.55% | 2,562,308 |
| 2026-01-05 | 3.83 | 3.88 | 3.81 | 3.87 | +0.00% | 1,424,800 |
| 2026-01-02 | 3.80 | 3.90 | 3.80 | 3.87 | +2.11% | 1,291,542 |
| 2025-12-31 | 3.84 | 3.84 | 3.79 | 3.79 | -1.30% | 1,264,919 |
| 2025-12-30 | 3.85 | 3.85 | 3.81 | 3.84 | +0.52% | 794,554 |
| 2025-12-29 | 3.85 | 3.86 | 3.81 | 3.82 | -0.78% | 1,152,840 |
| 2025-12-24 | 3.77 | 3.87 | 3.76 | 3.85 | +1.85% | 1,187,137 |
| 2025-12-23 | 3.75 | 3.79 | 3.74 | 3.78 | +0.27% | 1,860,969 |
| 2025-12-22 | 3.77 | 3.78 | 3.74 | 3.77 | +0.00% | 914,005 |
| 2025-12-19 | 3.77 | 3.81 | 3.73 | 3.77 | +0.53% | 7,240,436 |
| 2025-12-18 | 3.68 | 3.78 | 3.68 | 3.75 | -1.32% | 2,829,955 |
| 2025-12-17 | 3.82 | 3.87 | 3.79 | 3.80 | -0.52% | 2,180,628 |
| 2025-12-16 | 3.90 | 3.94 | 3.78 | 3.82 | -1.29% | 2,383,355 |
| 2025-12-15 | 3.81 | 3.89 | 3.78 | 3.87 | +1.84% | 3,248,518 |
| 2025-12-12 | 3.78 | 3.82 | 3.75 | 3.80 | +0.80% | 2,573,860 |
| 2025-12-11 | 3.72 | 3.77 | 3.70 | 3.77 | +1.62% | 2,175,479 |
| 2025-12-10 | 3.68 | 3.73 | 3.65 | 3.71 | +0.54% | 2,501,901 |
| 2025-12-09 | 3.70 | 3.71 | 3.65 | 3.69 | -1.60% | 1,902,765 |
| 2025-12-08 | 3.70 | 3.75 | 3.68 | 3.75 | +0.81% | 2,426,718 |
| 2025-12-05 | 3.75 | 3.75 | 3.70 | 3.72 | -0.80% | 2,711,099 |
| 2025-12-04 | 3.76 | 3.77 | 3.72 | 3.75 | -0.53% | 2,117,293 |
| 2025-12-03 | 3.75 | 3.81 | 3.75 | 3.77 | +0.00% | 2,010,274 |
| 2025-12-02 | 3.75 | 3.79 | 3.73 | 3.77 | +0.27% | 3,026,492 |
| 2025-12-01 | 3.75 | 3.77 | 3.74 | 3.76 | +0.27% | 2,425,809 |
| 2025-11-28 | 3.79 | 3.80 | 3.74 | 3.75 | -1.06% | 2,442,674 |
| 2025-11-27 | 3.78 | 3.86 | 3.77 | 3.79 | +0.26% | 1,679,309 |
| 2025-11-26 | 3.80 | 3.82 | 3.75 | 3.78 | -0.26% | 2,148,225 |
| 2025-11-25 | 3.79 | 3.81 | 3.75 | 3.79 | +0.26% | 1,881,321 |
| 2025-11-24 | 3.79 | 3.83 | 3.76 | 3.78 | +0.00% | 2,516,122 |
| 2025-11-21 | 3.83 | 3.83 | 3.75 | 3.78 | -1.56% | 2,308,239 |
| 2025-11-20 | 3.75 | 3.88 | 3.72 | 3.84 | +2.95% | 3,127,681 |
| 2025-11-19 | 3.78 | 3.78 | 3.50 | 3.73 | -1.84% | 8,411,842 |
| 2025-11-18 | 3.80 | 3.80 | 3.80 | 3.80 | +0.00% | 0 |
| 2025-11-17 | 3.80 | 3.80 | 3.80 | 3.80 | +0.00% | 0 |
| 2025-11-14 | 4.08 | 4.08 | 3.80 | 3.80 | -32.14% | 4,691,349 |
| 2025-11-13 | 5.70 | 5.70 | 5.57 | 5.60 | -1.58% | 1,953,806 |
| 2025-11-12 | 5.74 | 5.78 | 5.67 | 5.69 | +0.00% | 1,864,473 |
| 2025-11-11 | 5.63 | 5.85 | 5.63 | 5.69 | +1.07% | 1,874,286 |
| 2025-11-10 | 5.63 | 5.65 | 5.61 | 5.63 | -0.35% | 1,011,287 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.02%). Worst month: Nov (-31.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is TPG Telecom Ltd's (TPG.AU) latest close?
3.96 on 2026-11-03, from the Closelook data lake's daily price record.
What is TPG.AU's 52-week high and low?
5.85 high and 3.47 low over the trailing 52 weeks, as of 2026-11-03.
What is TPG Telecom Ltd's strongest and weakest month historically?
Historically, TPG.AU's strongest calendar month has been Oct (average +6.02%) and its weakest Nov (average -31.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.
What is TPG Telecom Ltd's Closelooknet score?
42 out of 100 (momentum 63 · quality 35 · valuation 55), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on TPG.AU?
Uptrend stack intact: Trades +2.2% vs the 50-day and +3.4% vs the 200-day average, 8.2% below the 52-week high and +17% off the 52-week low; a golden cross printed 8 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is TPG.AU above its 50-day and 200-day moving averages?
TPG Telecom Ltd trades 2.2% above its 50-day and 3.4% above its 200-day moving average (2.3% above its 20-day). As of 2026-11-02.