TPG.AXTPG.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.93 | $3.97 | $3.92 | $3.93 | 1.11M |
| 1/15/2026 | $3.93 | $3.98 | $3.92 | $3.95 | 1.96M |
| 1/14/2026 | $3.97 | $4.01 | $3.93 | $3.95 | 1.05M |
| 1/13/2026 | $3.98 | $4.03 | $3.95 | $3.97 | 1.54M |
| 1/12/2026 | $3.92 | $3.97 | $3.88 | $3.95 | 2.04M |
| 1/9/2026 | $3.88 | $3.94 | $3.87 | $3.92 | 1.00M |
| 1/8/2026 | $3.85 | $3.91 | $3.79 | $3.90 | 2.05M |
| 1/7/2026 | $3.82 | $3.92 | $3.81 | $3.90 | 2.50M |
| 1/6/2026 | $3.88 | $3.88 | $3.79 | $3.81 | 2.56M |
| 1/5/2026 | $3.83 | $3.89 | $3.82 | $3.87 | 1.42M |
| 1/2/2026 | $3.80 | $3.90 | $3.80 | $3.87 | 1.29M |
| 12/31/2025 | $3.84 | $3.84 | $3.79 | $3.79 | 1.26M |
| 12/30/2025 | $3.85 | $3.85 | $3.81 | $3.84 | 794,554 |
| 12/29/2025 | $3.85 | $3.86 | $3.81 | $3.82 | 1.15M |
| 12/24/2025 | $3.77 | $3.87 | $3.76 | $3.85 | 1.19M |
| 12/23/2025 | $3.75 | $3.80 | $3.74 | $3.78 | 1.86M |
| 12/22/2025 | $3.77 | $3.78 | $3.74 | $3.77 | 914,005 |
| 12/19/2025 | $3.77 | $3.81 | $3.73 | $3.77 | 7.24M |
| 12/18/2025 | $3.68 | $3.78 | $3.68 | $3.75 | 2.83M |
| 12/17/2025 | $3.82 | $3.87 | $3.79 | $3.80 | 2.18M |
| 12/16/2025 | $3.90 | $3.94 | $3.78 | $3.82 | 2.38M |
| 12/15/2025 | $3.81 | $3.89 | $3.78 | $3.87 | 3.25M |
| 12/12/2025 | $3.78 | $3.82 | $3.75 | $3.80 | 2.57M |
| 12/11/2025 | $3.72 | $3.77 | $3.70 | $3.77 | 2.18M |
| 12/10/2025 | $3.68 | $3.73 | $3.65 | $3.71 | 2.50M |
| 12/9/2025 | $3.70 | $3.72 | $3.65 | $3.69 | 1.90M |
| 12/8/2025 | $3.70 | $3.75 | $3.68 | $3.75 | 2.43M |
| 12/5/2025 | $3.75 | $3.76 | $3.70 | $3.72 | 2.71M |
| 12/4/2025 | $3.76 | $3.77 | $3.72 | $3.75 | 2.12M |
| 12/3/2025 | $3.75 | $3.81 | $3.75 | $3.77 | 2.01M |
| 12/2/2025 | $3.75 | $3.79 | $3.73 | $3.77 | 3.03M |
| 12/1/2025 | $3.75 | $3.77 | $3.74 | $3.76 | 2.43M |
| 11/28/2025 | $3.79 | $3.80 | $3.74 | $3.75 | 2.44M |
| 11/27/2025 | $3.78 | $3.86 | $3.77 | $3.79 | 1.68M |
| 11/26/2025 | $3.80 | $3.82 | $3.75 | $3.78 | 2.15M |
| 11/25/2025 | $3.79 | $3.81 | $3.75 | $3.79 | 1.88M |
| 11/24/2025 | $3.79 | $3.83 | $3.76 | $3.78 | 2.52M |
| 11/21/2025 | $3.83 | $3.83 | $3.75 | $3.78 | 2.31M |
| 11/20/2025 | $3.75 | $3.88 | $3.72 | $3.84 | 3.13M |
| 11/19/2025 | $3.78 | $3.78 | $3.50 | $3.73 | 8.41M |
| 11/18/2025 | $3.80 | $3.80 | $3.80 | $3.80 | - |
| 11/17/2025 | $3.80 | $3.80 | $3.80 | $3.80 | - |
| 11/14/2025 | $4.08 | $4.08 | $3.80 | $3.80 | 4.69M |
| 11/13/2025 | $5.70 | $5.70 | $5.57 | $5.60 | 1.95M |
| 11/12/2025 | $5.74 | $5.78 | $5.68 | $5.69 | 1.86M |
| 11/11/2025 | $5.63 | $5.85 | $5.63 | $5.69 | 1.87M |
| 11/10/2025 | $5.70 | $5.74 | $5.61 | $5.63 | 1.01M |
| 11/9/2025 | $5.63 | $5.65 | $5.61 | $5.63 | 1.01M |
| 11/7/2025 | $5.51 | $5.65 | $5.51 | $5.65 | 2.14M |
| 11/6/2025 | $5.47 | $5.59 | $5.47 | $5.50 | 2.03M |
| 11/5/2025 | $5.50 | $5.52 | $5.41 | $5.44 | 771,945 |
| 11/4/2025 | $5.46 | $5.52 | $5.43 | $5.43 | 1.65M |
| 11/3/2025 | $5.55 | $5.56 | $5.45 | $5.50 | 1.53M |
| 11/2/2025 | $5.55 | $5.56 | $5.45 | $5.50 | 1.53M |
| 10/31/2025 | $5.53 | $5.57 | $5.49 | $5.53 | 920,276 |
| 10/30/2025 | $5.56 | $5.60 | $5.50 | $5.53 | 1.29M |
| 10/29/2025 | $5.47 | $5.55 | $5.44 | $5.53 | 1.20M |
| 10/28/2025 | $5.43 | $5.51 | $5.42 | $5.45 | 1.29M |
| 10/27/2025 | $5.38 | $5.43 | $5.38 | $5.41 | 563,356 |
| 10/24/2025 | $5.36 | $5.37 | $5.33 | $5.36 | 604,194 |
| 10/23/2025 | $5.38 | $5.38 | $5.31 | $5.34 | 378,834 |
| 10/22/2025 | $5.30 | $5.37 | $5.28 | $5.35 | 949,179 |
| 10/21/2025 | $5.33 | $5.33 | $5.29 | $5.30 | 789,742 |
| 10/20/2025 | $5.30 | $5.38 | $5.29 | $5.33 | 1.04M |