Tourism Holdings Limited (THL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 160,826 |
| 16 Sept 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 397,057 |
| 13 Sept 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 115,845 |
| 12 Sept 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 91,758 |
| 11 Sept 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 1,207,331 |
| 10 Sept 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 1,908,918 |
| 09 Sept 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 104,199 |
| 06 Sept 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 60,980 |
| 05 Sept 2024 | 2.0200 | 2.1300 | 2.0100 | 2.1300 | 2.1300 | 97,384 |
| 04 Sept 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 1,061,116 |
| 03 Sept 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 38,970 |
| 02 Sept 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 166,518 |
| 30 Aug 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 133,570 |
| 29 Aug 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 30,933 |
| 28 Aug 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 86,847 |
| 27 Aug 2024 | 2.0300 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 1,748,471 |
| 26 Aug 2024 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | 2.0800 | 37,257 |
| 23 Aug 2024 | 2.1300 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 152,170 |
| 22 Aug 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 8,730 |
| 21 Aug 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 204,404 |
| 20 Aug 2024 | 2.1400 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 37,891 |
| 19 Aug 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 116,286 |
| 16 Aug 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 124,561 |
| 15 Aug 2024 | 2.0800 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 145,715 |
| 14 Aug 2024 | 2.0600 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 419,958 |
| 13 Aug 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 55,848 |
| 12 Aug 2024 | 2.0700 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 239,071 |
| 09 Aug 2024 | 2.1300 | 2.1700 | 2.0400 | 2.0400 | 2.0400 | 41,332 |
| 08 Aug 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 25,108 |
| 07 Aug 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 54,620 |
| 06 Aug 2024 | 2.2000 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 95,321 |
| 05 Aug 2024 | 2.2000 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 141,877 |
| 02 Aug 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 134,782 |
| 01 Aug 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 24,971 |
| 31 Jul 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 142,781 |
| 30 Jul 2024 | 2.1900 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 55,446 |
| 29 Jul 2024 | 2.1700 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 116,625 |
| 26 Jul 2024 | 2.2500 | 2.2700 | 2.1500 | 2.1500 | 2.1500 | 375,151 |
| 25 Jul 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 87,213 |
| 24 Jul 2024 | 2.2600 | 2.3000 | 2.1900 | 2.2200 | 2.2200 | 134,642 |
| 23 Jul 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 182,280 |
| 22 Jul 2024 | 2.1700 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 78,620 |
| 19 Jul 2024 | 2.1000 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 1,415,340 |
| 18 Jul 2024 | 2.0100 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 375,661 |
| 17 Jul 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 71,500 |
| 16 Jul 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 76,006 |
| 15 Jul 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | 43,589 |
| 12 Jul 2024 | 1.8700 | 1.9400 | 1.8600 | 1.9400 | 1.9400 | 49,263 |
| 11 Jul 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 10 Jul 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 120,538 |
| 09 Jul 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 302,842 |
| 08 Jul 2024 | 1.8400 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 89,872 |
| 05 Jul 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 867,843 |
| 04 Jul 2024 | 1.7900 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 118,119 |
| 03 Jul 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 521,299 |
| 02 Jul 2024 | 1.7700 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 698,933 |
| 01 Jul 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 27 Jun 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 89,335 |
| 26 Jun 2024 | 1.8100 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 90,410 |
| 25 Jun 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 54,784 |
| 24 Jun 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 21 Jun 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 348,474 |
| 20 Jun 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 2,446,533 |
| 19 Jun 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 18 Jun 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 29,206 |
| 17 Jun 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 14 Jun 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 13 Jun 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 98,710 |
| 12 Jun 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8400 | 1.8400 | 2,463,743 |
| 11 Jun 2024 | 1.7700 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 190,175 |
| 10 Jun 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 2,929,819 |
| 07 Jun 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 99,961 |
| 06 Jun 2024 | 1.8700 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 78,153 |
| 05 Jun 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 208,539 |
| 04 Jun 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 64,273 |
| 31 May 2024 | 1.8800 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 104,309 |
| 30 May 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 84,795 |
| 29 May 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 51,978 |
| 28 May 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 77,309 |
| 27 May 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 50,016 |
| 24 May 2024 | 2.0200 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 285,039 |
| 23 May 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 404,166 |
| 22 May 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 169,580 |
| 21 May 2024 | 1.8700 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 220,665 |
| 20 May 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 96,809 |
| 17 May 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 579,552 |
| 16 May 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 178,462 |
| 15 May 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 1,113,416 |
| 14 May 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 384,887 |
| 13 May 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 240,213 |
| 10 May 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 261,112 |
| 09 May 2024 | 2.0000 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 435,522 |
| 08 May 2024 | 1.9900 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 1,017,813 |
| 07 May 2024 | 1.9300 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 767,922 |
| 06 May 2024 | 2.2000 | 2.2000 | 1.7600 | 1.8200 | 1.8200 | 9,564,193 |
| 03 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 02 May 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 6,285 |
| 01 May 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 25,163 |
| 30 Apr 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 54,410 |
| 29 Apr 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 70,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.