End of day Prices (Enhanced format), last 120 Days for (TPG) TPG TELECOM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2025-Mar-14 Fri
| 4.42
| 4.52
| ###
| 4.52
| 1,068,975
| 4,764,956
| ###
| ###
| 226.0 |
2025-Mar-13 Thu
| ###
| 4.46
| ###
| 4.42
| ###
| ###
| 0.7
| ###
| 221.0 |
2025-Mar-12 Wed
| 4.42
| 4.45
| ###
| ###
| ###
| ###
| ###
| 30.5
| ### |
2025-Mar-11 Tue
| 4.47
| 4.5
| 4.41
| 4.48
| ###
| 4,883,259
| 0.2
| ###
| 224.0 |
2025-Mar-10 Mon
| 4.47
| 4.52
| 4.47
| 4.49
| 1,004,549
| 4,515,447
| 0.4
| 73.1
| 224.5 |
2025-Mar-07 Fri
| 4.42
| ###
| 4.42
| 4.47
| ###
| ###
| ###
| 81.7
| 223.5 |
2025-Mar-06 Thu
| ###
| 4.46
| ###
| 4.46
| 1,287,223
| ###
| ###
| 83.2
| 223.0 |
2025-Mar-05 Wed
| 4.43
| 4.49
| 4.4
| 4.48
| 1,489,954
| 6,622,845
| 1.1
| ###
| 224.0 |
2025-Mar-04 Tue
| 4.49
| 4.54
| 4.43
| 4.49
| 1,169,626
| 5,245,772
| ###
| 73.7
| 224.5 |
2025-Mar-03 Mon
| ###
| ###
| 4.49
| 4.51
| 1,306,321
| 5,969,886
| -2.0
| ###
| 225.5 |
2025-Feb-28 Fri
| 4.5
| 4.79
| 4.47
| ###
| ###
| ###
| 2.9
| ###
| 231.5 |
2025-Feb-27 Thu
| 4.49
| 4.53
| 4.45
| 4.52
| ###
| ###
| ###
| ###
| 226.0 |
2025-Feb-26 Wed
| 4.52
| 4.52
| 4.45
| 4.49
| ###
| 3,184,942
| ###
| ###
| 224.5 |
2025-Feb-25 Tue
| 4.47
| 4.5
| 4.45
| 4.47
| 636,924
| ###
| ###
| ###
| 223.5 |
2025-Feb-24 Mon
| 4.54
| 4.57
| 4.48
| 4.5
| ###
| ###
| -0.9
| 32.8
| 225.0 |
2025-Feb-21 Fri
| 4.53
| 4.575
| 4.46
| 4.48
| ###
| 6,691,149
| ###
| ###
| 224.0 |
2025-Feb-20 Thu
| 4.44
| 4.53
| ###
| 4.53
| ###
| 4,286,870
| 2.0
| 83.9
| 226.5 |
2025-Feb-19 Wed
| 4.43
| 4.45
| ###
| 4.45
| 832,449
| 3,679,424
| 0.5
| ###
| 222.5 |
2025-Feb-18 Tue
| 4.41
| 4.43
| ###
| 4.42
| ###
| 2,730,373
| 0.2
| ###
| 221.0 |
2025-Feb-17 Mon
| ###
| 4.41
| ###
| ###
| ###
| ###
| -0.2
| 33.4
| ### |
2025-Feb-14 Fri
| ###
| 4.4
| ###
| ###
| 715,179
| ###
| 0.9
| ###
| 219.5 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,168,184
| ###
| -1.4
| 24.6
| 215.5 |
2025-Feb-12 Wed
| 4.44
| 4.45
| ###
| ###
| 790,377
| 3,477,658
| -1.6
| 24.2
| 218.5 |
2025-Feb-11 Tue
| 4.4
| 4.44
| ###
| 4.43
| ###
| ###
| 0.7
| ###
| 221.5 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 1,279,881
| 5,615,477
| ###
| 72.6
| 218.5 |
2025-Feb-07 Fri
| 4.43
| 4.46
| 4.4
| 4.42
| ###
| 2,407,346
| -0.2
| ###
| 221.0 |
2025-Feb-06 Thu
| 4.43
| 4.45
| 4.4
| 4.43
| 749,379
| ###
| ###
| ###
| 221.5 |
2025-Feb-05 Wed
| ###
| 4.4
| ###
| 4.4
| 808,848
| 3,532,643
| 1.1
| ###
| 220.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 677,284
| 2,929,253
| ###
| 32.3
| ### |
2025-Feb-03 Mon
| ###
| ###
| 4.28
| ###
| ###
| ###
| ###
| 32.5
| ### |
2025-Jan-31 Fri
| 4.4
| 4.4
| ###
| 4.4
| 1,331,154
| 5,817,142
| ###
| 65.4
| 220.0 |
2025-Jan-30 Thu
| ###
| ###
| 4.28
| ###
| 1,231,628
| 5,332,949
| ###
| 82.2
| 218.5 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 1,120,679
| ###
| -0.9
| 22.5
| 215.5 |
2025-Jan-28 Tue
| ###
| ###
| 4.28
| ###
| ###
| 8,321,544
| ###
| 73.5
| 215.5 |
2025-Jan-24 Fri
| 4.23
| 4.29
| 4.23
| 4.28
| 1,271,520
| 5,416,675
| 1.2
| ###
| ### |
2025-Jan-23 Thu
| ###
| ###
| 4.23
| 4.23
| 1,892,076
| 8,145,387
| -3.0
| ###
| 211.5 |
2025-Jan-22 Wed
| 4.43
| 4.46
| ###
| ###
| 1,350,885
| ###
| -1.1
| ###
| ### |
2025-Jan-21 Tue
| 4.5
| ###
| 4.41
| 4.44
| 901,482
| 4,018,356
| ###
| ###
| 222.0 |
2025-Jan-20 Mon
| 4.5
| 4.52
| 4.46
| 4.48
| ###
| ###
| -0.4
| 35.5
| 224.0 |
2025-Jan-17 Fri
| 4.55
| 4.56
| 4.49
| 4.49
| ###
| 4,806,889
| ###
| ###
| 224.5 |
2025-Jan-16 Thu
| 4.53
| ###
| 4.51
| ###
| ###
| ###
| 1.5
| ###
| ### |
2025-Jan-15 Wed
| ###
| 4.5
| ###
| 4.47
| 749,045
| 3,310,778
| ###
| 87.3
| 223.5 |
2025-Jan-14 Tue
| ###
| 4.42
| ###
| 4.4
| 486,350
| 2,132,644
| ###
| ###
| 220.0 |
2025-Jan-13 Mon
| ###
| 4.4
| ###
| ###
| ###
| ###
| 1.2
| 82.6
| ### |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| ###
| 2,071,320
| ###
| 77.4
| ### |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| ###
| 5,556,985
| ###
| ###
| ### |
2025-Jan-08 Wed
| ###
| 4.4
| ###
| ###
| 462,582
| ###
| ###
| 83.8
| 219.5 |
2025-Jan-07 Tue
| 4.53
| 4.53
| ###
| 4.4
| ###
| ###
| -2.9
| ###
| 220.0 |
2025-Jan-06 Mon
| 4.59
| 4.59
| 4.45
| 4.45
| ###
| 3,951,546
| -3.1
| ###
| 222.5 |
2025-Jan-03 Fri
| 4.45
| 4.59
| 4.45
| 4.58
| 643,980
| 2,910,789
| 2.9
| 86.4
| 229.0 |
2025-Jan-02 Thu
| 4.46
| 4.55
| 4.46
| 4.53
| 457,674
| 2,061,821
| 1.6
| ###
| 226.5 |
2024-Dec-31 Tue
| 4.44
| 4.54
| 4.44
| 4.49
| 345,956
| 1,553,342
| 1.1
| ###
| 224.5 |
2024-Dec-30 Mon
| 4.45
| 4.49
| 4.42
| 4.48
| ###
| 3,089,056
| 0.7
| 73.0
| 224.0 |
2024-Dec-27 Fri
| 4.45
| 4.48
| 4.43
| 4.46
| 466,471
| 2,078,128
| 0.2
| 61.7
| 223.0 |
2024-Dec-24 Tue
| 4.41
| 4.46
| 4.41
| 4.44
| 325,582
| 1,443,956
| 0.7
| ###
| 222.0 |
2024-Dec-23 Mon
| 4.28
| 4.42
| 4.28
| 4.42
| ###
| ###
| 3.3
| 86.4
| 221.0 |
2024-Dec-20 Fri
| ###
| ###
| 4.28
| ###
| 1,521,142
| ###
| ###
| ###
| 215.5 |
2024-Dec-19 Thu
| ###
| ###
| 4.23
| ###
| ###
| 6,559,675
| ###
| 40.0
| ### |
2024-Dec-18 Wed
| 4.44
| 4.45
| ###
| ###
| 1,174,873
| 5,181,189
| -1.1
| 23.6
| 219.5 |
2024-Dec-17 Tue
| 4.45
| 4.46
| 4.42
| 4.43
| ###
| ###
| -0.4
| ###
| 221.5 |
2024-Dec-16 Mon
| 4.46
| 4.52
| 4.41
| 4.44
| ###
| ###
| -0.4
| ###
| 222.0 |
2024-Dec-13 Fri
| 4.41
| 4.46
| ###
| 4.46
| 495,323
| 2,193,042
| ###
| ###
| 223.0 |
2024-Dec-12 Thu
| 4.42
| 4.47
| 4.4
| 4.47
| 877,972
| ###
| ###
| 82.9
| 223.5 |
2024-Dec-11 Wed
| ###
| 4.42
| ###
| 4.41
| 1,490,125
| ###
| 1.4
| 81.7
| 220.5 |
2024-Dec-10 Tue
| 4.47
| 4.49
| ###
| ###
| 1,838,288
| 8,134,424
| ###
| 25.3
| 219.5 |
2024-Dec-09 Mon
| 4.45
| 4.49
| 4.4
| 4.45
| ###
| 12,889,588
| ###
| ###
| 222.5 |
2024-Dec-06 Fri
| 4.45
| 4.51
| 4.45
| 4.49
| 454,659
| 2,036,872
| ###
| 76.8
| 224.5 |
2024-Dec-05 Thu
| 4.44
| 4.53
| 4.44
| 4.52
| ###
| 3,370,042
| ###
| ###
| 226.0 |
2024-Dec-04 Wed
| 4.45
| 4.5
| 4.44
| 4.49
| ###
| 1,785,326
| ###
| 73.9
| 224.5 |
2024-Dec-03 Tue
| 4.55
| ###
| 4.49
| 4.5
| 522,484
| 2,365,546
| ###
| ###
| 225.0 |
2024-Dec-02 Mon
| 4.5
| 4.55
| ###
| 4.54
| ###
| 3,199,646
| 0.9
| 79.6
| 227.0 |
2024-Nov-29 Fri
| 4.55
| 4.55
| 4.475
| 4.5
| 439,923
| 1,985,152
| ###
| ###
| 225.0 |
2024-Nov-28 Thu
| 4.51
| ###
| 4.5
| 4.51
| 588,849
| 2,668,958
| ###
| ###
| 225.5 |
2024-Nov-27 Wed
| 4.4
| 4.52
| ###
| 4.5
| 1,053,453
| ###
| 2.3
| ###
| 225.0 |
2024-Nov-26 Tue
| ###
| 4.41
| ###
| ###
| ###
| ###
| -0.7
| 35.5
| 217.5 |
2024-Nov-25 Mon
| 4.42
| ###
| ###
| ###
| 1,273,987
| 5,602,357
| -1.4
| 30.7
| ### |
2024-Nov-22 Fri
| ###
| 4.42
| ###
| 4.4
| 768,950
| ###
| 0.2
| 71.0
| 220.0 |
2024-Nov-21 Thu
| 4.45
| 4.45
| ###
| ###
| ###
| 3,989,341
| ###
| 25.9
| 218.5 |
2024-Nov-20 Wed
| 4.5
| 4.53
| 4.4
| 4.44
| ###
| 3,419,725
| ###
| 31.9
| 222.0 |
2024-Nov-19 Tue
| 4.51
| 4.58
| 4.5
| 4.53
| 954,147
| 4,331,827
| 0.4
| ###
| 226.5 |
2024-Nov-18 Mon
| 4.5
| 4.58
| 4.46
| 4.5
| ###
| 4,590,823
| ###
| ###
| 225.0 |
2024-Nov-15 Fri
| 4.44
| 4.49
| 4.41
| 4.45
| 794,985
| 3,537,683
| 0.2
| 70.2
| 222.5 |
2024-Nov-14 Thu
| ###
| 4.42
| ###
| ###
| 760,840
| ###
| ###
| 71.9
| 219.5 |
2024-Nov-13 Wed
| ###
| 4.385
| ###
| ###
| ###
| 3,312,386
| ###
| ###
| 218.5 |
2024-Nov-12 Tue
| 4.4
| 4.45
| ###
| ###
| ###
| ###
| ###
| 29.6
| ### |
2024-Nov-11 Mon
| 4.43
| 4.44
| ###
| 4.4
| ###
| 5,483,885
| -0.7
| ###
| 220.0 |
2024-Nov-08 Fri
| 4.47
| 4.51
| 4.42
| 4.42
| 1,043,841
| 4,660,750
| ###
| ###
| 221.0 |
2024-Nov-07 Thu
| 4.56
| 4.56
| 4.45
| 4.47
| ###
| ###
| -2.0
| 27.9
| 223.5 |
2024-Nov-06 Wed
| 4.53
| 4.59
| 4.52
| 4.53
| ###
| 3,765,440
| ###
| ###
| 226.5 |
2024-Nov-05 Tue
| 4.52
| 4.54
| 4.5
| 4.51
| ###
| ###
| -0.2
| 37.9
| 225.5 |
2024-Nov-04 Mon
| 4.55
| 4.55
| 4.49
| 4.52
| 356,322
| 1,610,575
| -0.7
| 35.8
| 226.0 |
2024-Nov-01 Fri
| 4.5
| 4.53
| 4.47
| 4.51
| 460,677
| 2,073,046
| 0.2
| 69.5
| 225.5 |
2024-Oct-31 Thu
| 4.54
| 4.56
| 4.48
| 4.52
| 1,100,448
| 4,974,024
| -0.4
| 33.0
| 226.0 |
2024-Oct-30 Wed
| 4.55
| 4.59
| 4.51
| 4.55
| 818,327
| 3,723,387
| ###
| ###
| 227.5 |
2024-Oct-29 Tue
| 4.5
| 4.56
| ###
| 4.54
| ###
| ###
| 0.9
| ###
| 227.0 |
2024-Oct-28 Mon
| 4.53
| 4.55
| 4.46
| 4.51
| ###
| ###
| -0.4
| ###
| 225.5 |
2024-Oct-25 Fri
| ###
| ###
| 4.52
| 4.53
| 1,518,840
| 6,956,287
| -1.5
| 21.7
| 226.5 |
2024-Oct-24 Thu
| ###
| ###
| 4.58
| 4.59
| 985,141
| 4,546,425
| -0.6
| 33.3
| 229.5 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1
| ###
| ### |
2024-Oct-22 Tue
| ###
| ###
| ###
| ###
| 714,870
| 3,320,571
| ###
| 40.9
| ### |
2024-Oct-21 Mon
| 4.79
| 4.79
| ###
| ###
| ###
| ###
| ###
| 20.1
| ### |
2024-Oct-18 Fri
| 4.84
| 4.85
| 4.74
| 4.75
| 592,182
| ###
| ###
| ###
| 237.5 |
2024-Oct-17 Thu
| ###
| ###
| 4.82
| 4.83
| 753,176
| ###
| -1.6
| ###
| 241.5 |
2024-Oct-16 Wed
| 4.86
| ###
| 4.83
| 4.85
| 2,217,885
| ###
| ###
| 39.5
| 242.5 |
2024-Oct-15 Tue
| 4.8
| 4.88
| 4.73
| 4.88
| ###
| 10,363,957
| ###
| ###
| 244.0 |
2024-Oct-14 Mon
| ###
| ###
| 4.88
| 4.88
| ###
| 5,808,854
| ###
| ###
| 244.0 |
2024-Oct-11 Fri
| ###
| ###
| ###
| ###
| ###
| 5,658,081
| ###
| ###
| 254.5 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| 697,385
| ###
| ###
| ###
| 253.0 |
2024-Oct-09 Wed
| ###
| ###
| ###
| ###
| 683,554
| ###
| ###
| 31.8
| 251.0 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 84.3
| 252.0 |
2024-Oct-07 Mon
| ###
| ###
| ###
| ###
| 283,287
| ###
| ###
| ###
| 250.5 |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 249.5 |
2024-Oct-03 Thu
| ###
| ###
| ###
| ###
| ###
| 5,776,878
| 2.0
| 86.5
| 252.0 |
2024-Oct-02 Wed
| 4.89
| ###
| 4.87
| ###
| 739,841
| ###
| 1.0
| 76.7
| 247.0 |
2024-Oct-01 Tue
| ###
| ###
| 4.83
| 4.89
| ###
| 4,024,371
| ###
| 31.4
| 244.5 |
2024-Sep-30 Mon
| ###
| ###
| 4.88
| ###
| 1,061,078
| ###
| ###
| 27.8
| 246.0 |
2024-Sep-27 Fri
| ###
| ###
| 4.89
| ###
| 936,751
| ###
| ###
| ###
| 247.0 |
2024-Sep-26 Thu
| 4.74
| ###
| 4.73
| ###
| ###
| 7,227,922
| 3.6
| ###
| 245.5 |
2024-Sep-25 Wed
| ###
| 4.7
| ###
| ###
| ###
| ###
| -0.6
| 32.2
| 232.5 |
2024-Sep-24 Tue
| 4.74
| 4.76
| ###
| 4.7
| ###
| ###
| -0.8
| 24.3
| ### |
|