New Zealand markets closed

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.1800+0.1400 (+4.61%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.05003.18003.05003.18003.180081,962
27 Mar 20243.05003.18003.05003.18003.180081,962
26 Mar 20243.13003.17003.04003.04003.040099,967
25 Mar 20243.11003.18003.10003.15003.1500225,620
24 Mar 20243.08003.15003.08003.12003.120078,844
21 Mar 20243.19003.20003.06003.06003.060090,625
20 Mar 20243.22003.22003.16003.18003.180044,041
20 Mar 20240.045 Dividend
19 Mar 20243.23003.24003.20003.24003.19502,062,533
18 Mar 20243.28003.28003.21003.22003.175346,698
17 Mar 20243.35003.37003.28003.28003.2344443,273
14 Mar 20243.31003.36003.30003.36003.3133743,676
13 Mar 20243.31003.40003.31003.31003.2640131,320
12 Mar 20243.42003.43003.30003.30003.2542180,659
11 Mar 20243.37003.45003.37003.41003.3626225,199
10 Mar 20243.41003.41003.34003.36003.3133107,300
07 Mar 20243.33003.42003.31003.42003.372566,271
06 Mar 20243.34003.40003.34003.34003.293641,272
05 Mar 20243.34003.37003.32003.37003.3232138,932
04 Mar 20243.38003.40003.30003.36003.3133619,706
03 Mar 20243.35003.40003.35003.40003.352845,709
29 Feb 20243.30003.39003.30003.37003.323236,999
28 Feb 20243.43003.43003.30003.30003.254250,831
27 Feb 20243.32003.40003.32003.40003.352822,392
26 Feb 20243.42003.44003.30003.32003.2739590,486
25 Feb 20243.50003.50003.41003.42003.372544,522
22 Feb 20243.51003.53003.45003.50003.4514111,377
21 Feb 20243.45003.50003.43003.50003.451474,703
20 Feb 20243.40003.48003.36003.48003.4317275,431
19 Feb 20243.60003.60003.35003.40003.35281,643,939
18 Feb 20243.68003.69003.57003.57003.5204105,066
15 Feb 20243.64003.68003.60003.68003.628928,069
14 Feb 20243.65003.70003.61003.65003.599367,545
13 Feb 20243.59003.64003.55003.64003.589482,056
12 Feb 20243.65003.65003.58003.62003.569760,348
11 Feb 20243.69003.70003.62003.63003.579695,768
08 Feb 20243.69003.69003.65003.68003.628959,217
07 Feb 20243.69003.70003.69003.70003.6486113,724
06 Feb 20243.78003.78003.67003.68003.6289107,618
04 Feb 20243.69003.74003.69003.71003.658536,018
01 Feb 20243.75003.78003.61003.67003.619060,378
31 Jan 20243.69003.85003.69003.78003.727556,972
30 Jan 20243.71003.75003.68003.72003.668367,474
29 Jan 20243.70003.73003.69003.72003.6683117,019
28 Jan 20243.66003.74003.66003.68003.628938,348
25 Jan 20243.70003.72003.65003.67003.619042,695
24 Jan 20243.74003.74003.69003.70003.6486105,646
23 Jan 20243.68003.74003.68003.70003.6486229,585
22 Jan 20243.68003.70003.65003.70003.6486156,287
21 Jan 20243.61003.70003.61003.61003.559987,342
18 Jan 20243.70003.70003.60003.60003.550041,531
17 Jan 20243.75003.75003.68003.70003.648648,770
16 Jan 20243.82003.84003.75003.75003.697972,487
15 Jan 20243.78003.80003.77003.80003.747224,295
14 Jan 20243.83003.83003.77003.78003.727514,828
11 Jan 20243.82003.84003.80003.81003.757172,713
10 Jan 20243.84003.85003.82003.82003.76699,448
09 Jan 20243.85003.85003.80003.85003.7965136,404
08 Jan 20243.85003.85003.84003.85003.796530,775
07 Jan 20243.85003.85003.83003.85003.7965107,585
04 Jan 20243.82003.85003.80003.85003.796541,141
03 Jan 20243.78003.82003.76003.82003.766932,174
02 Jan 20243.85003.85003.78003.80003.747284,411
28 Dec 20233.82003.85003.76003.85003.796538,251
27 Dec 20233.79003.85003.79003.85003.796544,416
26 Dec 20233.71003.85003.70003.82003.766950,945
21 Dec 20233.88003.88003.80003.80003.747215,032
20 Dec 20233.80003.85003.76003.85003.7965136,129
19 Dec 20233.69003.80003.69003.80003.7472100,552
18 Dec 20233.65003.68003.64003.64003.5894155,966
17 Dec 20233.61003.69003.51003.65003.5993228,906
14 Dec 20233.49003.61003.47003.61003.5599349,247
13 Dec 20233.60003.61003.55003.57003.5204154,009
12 Dec 20233.57003.62003.57003.62003.5697111,362
11 Dec 20233.58003.59003.54003.59003.5401387,929
10 Dec 20233.54003.57003.47003.54003.4908286,480
07 Dec 20233.54003.54003.46003.50003.4514381,297
06 Dec 20233.55003.60003.45003.52003.4711571,216
05 Dec 20233.55003.56003.50003.55003.5007812,052
04 Dec 20233.55003.60003.50003.55003.5007103,826
03 Dec 20233.54003.57003.53003.57003.520487,027
30 Nov 20233.55003.57003.52003.57003.520412,698
29 Nov 20233.41003.53003.41003.53003.4810158,430
28 Nov 20233.49003.54003.46003.46003.4119549,932
27 Nov 20233.49003.55003.49003.55003.500779,566
26 Nov 20233.58003.59003.52003.55003.5007209,614
23 Nov 20233.54003.58003.54003.58003.530325,107
22 Nov 20233.58003.58003.54003.56003.5106243,493
21 Nov 20233.48003.56003.48003.56003.510667,421
20 Nov 20233.48003.53003.40003.53003.481069,404
19 Nov 20233.35003.53003.31003.53003.481072,584
16 Nov 20233.45003.46003.35003.40003.3528269,858
15 Nov 20233.51003.53003.45003.50003.4514120,459
14 Nov 20233.42003.55003.42003.53003.4810231,990
13 Nov 20233.56003.58003.45003.45003.4021221,536
12 Nov 20233.57003.58003.53003.57003.5204177,282
09 Nov 20233.52003.55003.48003.54003.490865,682
08 Nov 20233.45003.50003.39003.50003.4514162,486
07 Nov 20233.52003.56003.47003.47003.4218143,559
06 Nov 20233.52003.52003.48003.50003.451418,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...