THL.NZ - Tourism Holdings Limited
NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 3.4500 | 3.6500 | 3.4300 | 3.5800 | 3.5800 | 140,449 |
| 07 Jun 2023 | 3.4500 | 3.6500 | 3.4300 | 3.5800 | 3.5800 | 140,449 |
| 06 Jun 2023 | 3.6400 | 3.6400 | 3.4300 | 3.4500 | 3.4500 | 694,718 |
| 02 Jun 2023 | 3.8000 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 392,006 |
| 01 Jun 2023 | 3.8000 | 3.8300 | 3.7200 | 3.7500 | 3.7500 | 93,897 |
| 31 May 2023 | 3.8000 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 263,366 |
| 30 May 2023 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7900 | 65,401 |
| 29 May 2023 | 3.8900 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 323,407 |
| 26 May 2023 | 3.8700 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 132,896 |
| 25 May 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 568,146 |
| 24 May 2023 | 3.8600 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 24,841 |
| 23 May 2023 | 3.8300 | 3.8900 | 3.8100 | 3.8500 | 3.8500 | 39,666 |
| 22 May 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8200 | 3.8200 | 761,926 |
| 19 May 2023 | 3.8500 | 3.8700 | 3.8300 | 3.8700 | 3.8700 | 326,708 |
| 18 May 2023 | 3.8100 | 3.8800 | 3.7900 | 3.8100 | 3.8100 | 642,999 |
| 17 May 2023 | 3.8300 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 785,251 |
| 16 May 2023 | 3.8200 | 3.8500 | 3.7400 | 3.8200 | 3.8200 | 1,694,699 |
| 15 May 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 64,053 |
| 12 May 2023 | 3.9100 | 3.9200 | 3.8100 | 3.8800 | 3.8800 | 234,926 |
| 11 May 2023 | 3.9400 | 3.9600 | 3.8300 | 3.8700 | 3.8700 | 115,890 |
| 10 May 2023 | 3.8600 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 2,018,198 |
| 09 May 2023 | 4.1900 | 4.1900 | 3.8000 | 3.8500 | 3.8500 | 2,838,361 |
| 08 May 2023 | 4.2500 | 4.2500 | 4.2400 | 4.2500 | 4.2500 | 345,137 |
| 05 May 2023 | 4.2500 | 4.2700 | 4.2100 | 4.2500 | 4.2500 | 79,197 |
| 04 May 2023 | 4.2800 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 72,808 |
| 03 May 2023 | 4.3100 | 4.3400 | 4.2800 | 4.3100 | 4.3100 | 80,207 |
| 02 May 2023 | 4.2300 | 4.3400 | 4.2300 | 4.3400 | 4.3400 | 190,116 |
| 01 May 2023 | 4.1900 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 82,211 |
| 28 Apr 2023 | 4.1900 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 105,484 |
| 27 Apr 2023 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 34,762 |
| 26 Apr 2023 | 4.2600 | 4.2600 | 4.1600 | 4.1900 | 4.1900 | 88,955 |
| 24 Apr 2023 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 28,421 |
| 21 Apr 2023 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 95,537 |
| 20 Apr 2023 | 4.2900 | 4.3100 | 4.2600 | 4.3100 | 4.3100 | 133,436 |
| 19 Apr 2023 | 4.2300 | 4.2800 | 4.2300 | 4.2800 | 4.2800 | 98,086 |
| 18 Apr 2023 | 4.1900 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 138,488 |
| 17 Apr 2023 | 4.1800 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 168,608 |
| 14 Apr 2023 | 4.1400 | 4.2300 | 4.1300 | 4.2300 | 4.2300 | 72,350 |
| 13 Apr 2023 | 4.0900 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 199,218 |
| 12 Apr 2023 | 4.0600 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 142,153 |
| 11 Apr 2023 | 4.0000 | 4.0600 | 3.9900 | 4.0600 | 4.0600 | 244,111 |
| 06 Apr 2023 | 3.9900 | 4.0300 | 3.9700 | 4.0200 | 4.0200 | 243,574 |
| 05 Apr 2023 | 3.9900 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 208,213 |
| 04 Apr 2023 | 3.9900 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 139,700 |
| 03 Apr 2023 | 3.9900 | 4.0100 | 3.9200 | 3.9900 | 3.9900 | 123,060 |
| 31 Mar 2023 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 121,647 |
| 30 Mar 2023 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 149,321 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 3.8900 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 105,573 |
| 27 Mar 2023 | 3.9500 | 3.9600 | 3.8100 | 3.8900 | 3.8900 | 95,905 |
| 24 Mar 2023 | 3.8800 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 77,316 |
| 23 Mar 2023 | 3.9500 | 3.9500 | 3.8500 | 3.8800 | 3.8800 | 54,354 |
| 22 Mar 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 121,906 |
| 21 Mar 2023 | 4.0000 | 4.0100 | 3.8800 | 3.9800 | 3.9800 | 94,984 |
| 20 Mar 2023 | 4.0300 | 4.0300 | 3.9300 | 3.9900 | 3.9900 | 61,105 |
| 17 Mar 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 4,290,443 |
| 16 Mar 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 281,474 |
| 15 Mar 2023 | 3.9400 | 4.0900 | 3.9200 | 4.0800 | 4.0800 | 217,231 |
| 14 Mar 2023 | 3.9900 | 4.0100 | 3.8800 | 3.9500 | 3.9500 | 505,319 |
| 13 Mar 2023 | 3.9600 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 138,033 |
| 10 Mar 2023 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 83,500 |
| 09 Mar 2023 | 4.0900 | 4.0900 | 4.0100 | 4.0400 | 4.0400 | 288,736 |
| 08 Mar 2023 | 4.0700 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 487,851 |
| 07 Mar 2023 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 152,380 |
| 06 Mar 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 191,780 |
| 03 Mar 2023 | 4.0100 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 193,244 |
| 02 Mar 2023 | 4.0900 | 4.0900 | 3.9200 | 4.0000 | 4.0000 | 112,162 |
| 01 Mar 2023 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 102,133 |
| 28 Feb 2023 | 3.9600 | 4.1000 | 3.9200 | 4.0100 | 4.0100 | 274,280 |
| 27 Feb 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 174,457 |
| 24 Feb 2023 | 3.8800 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 525,697 |
| 23 Feb 2023 | 3.7400 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 374,928 |
| 22 Feb 2023 | 3.8500 | 3.9500 | 3.7000 | 3.7500 | 3.7500 | 148,362 |
| 21 Feb 2023 | 3.9300 | 4.0200 | 3.7800 | 3.8600 | 3.8600 | 217,409 |
| 20 Feb 2023 | 4.1500 | 4.1500 | 3.9000 | 3.9100 | 3.9100 | 250,343 |
| 17 Feb 2023 | 4.0700 | 4.1700 | 4.0600 | 4.1000 | 4.1000 | 136,791 |
| 16 Feb 2023 | 4.1300 | 4.1500 | 3.9800 | 4.1000 | 4.1000 | 131,359 |
| 15 Feb 2023 | 4.0600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 2,318,315 |
| 14 Feb 2023 | 3.9100 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 72,420 |
| 13 Feb 2023 | 3.9400 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 70,775 |
| 10 Feb 2023 | 3.8600 | 3.9500 | 3.8600 | 3.9300 | 3.9300 | 98,466 |
| 09 Feb 2023 | 3.8800 | 3.8800 | 3.7500 | 3.8700 | 3.8700 | 542,673 |
| 08 Feb 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 56,197 |
| 07 Feb 2023 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3.7900 | 70,125 |
| 03 Feb 2023 | 3.9000 | 3.9100 | 3.8400 | 3.9000 | 3.9000 | 165,864 |
| 02 Feb 2023 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 26,447 |
| 01 Feb 2023 | 3.9300 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 79,845 |
| 31 Jan 2023 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 79,014 |
| 30 Jan 2023 | 3.9400 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 106,272 |
| 27 Jan 2023 | 3.9200 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 136,972 |
| 26 Jan 2023 | 3.7700 | 3.8800 | 3.7700 | 3.8800 | 3.8800 | 28,289 |
| 25 Jan 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 123,785 |
| 24 Jan 2023 | 3.7100 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 566,277 |
| 23 Jan 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 92,023 |
| 20 Jan 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 87,901 |
| 19 Jan 2023 | 3.6900 | 3.7300 | 3.6500 | 3.6700 | 3.6700 | 119,896 |
| 18 Jan 2023 | 3.7200 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 716,593 |
| 17 Jan 2023 | 3.7000 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 97,487 |
| 16 Jan 2023 | 3.6600 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 79,246 |
| 13 Jan 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 35,644 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.