THL.NZ - Tourism Holdings Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20233.45003.65003.43003.58003.5800140,449
07 Jun 20233.45003.65003.43003.58003.5800140,449
06 Jun 20233.64003.64003.43003.45003.4500694,718
02 Jun 20233.80003.80003.62003.70003.7000392,006
01 Jun 20233.80003.83003.72003.75003.750093,897
31 May 20233.80003.85003.80003.83003.8300263,366
30 May 20233.88003.88003.79003.79003.790065,401
29 May 20233.89003.89003.82003.88003.8800323,407
26 May 20233.87003.89003.82003.88003.8800132,896
25 May 20233.86003.90003.86003.87003.8700568,146
24 May 20233.86003.90003.83003.87003.870024,841
23 May 20233.83003.89003.81003.85003.850039,666
22 May 20233.90003.90003.80003.82003.8200761,926
19 May 20233.85003.87003.83003.87003.8700326,708
18 May 20233.81003.88003.79003.81003.8100642,999
17 May 20233.83003.85003.81003.84003.8400785,251
16 May 20233.82003.85003.74003.82003.82001,694,699
15 May 20233.85003.87003.81003.85003.850064,053
12 May 20233.91003.92003.81003.88003.8800234,926
11 May 20233.94003.96003.83003.87003.8700115,890
10 May 20233.86003.93003.80003.93003.93002,018,198
09 May 20234.19004.19003.80003.85003.85002,838,361
08 May 20234.25004.25004.24004.25004.2500345,137
05 May 20234.25004.27004.21004.25004.250079,197
04 May 20234.28004.29004.25004.25004.250072,808
03 May 20234.31004.34004.28004.31004.310080,207
02 May 20234.23004.34004.23004.34004.3400190,116
01 May 20234.19004.25004.18004.25004.250082,211
28 Apr 20234.19004.21004.17004.19004.1900105,484
27 Apr 20234.19004.19004.17004.17004.170034,762
26 Apr 20234.26004.26004.16004.19004.190088,955
24 Apr 20234.29004.29004.25004.26004.260028,421
21 Apr 20234.27004.32004.26004.31004.310095,537
20 Apr 20234.29004.31004.26004.31004.3100133,436
19 Apr 20234.23004.28004.23004.28004.280098,086
18 Apr 20234.19004.24004.17004.24004.2400138,488
17 Apr 20234.18004.25004.14004.18004.1800168,608
14 Apr 20234.14004.23004.13004.23004.230072,350
13 Apr 20234.09004.12004.08004.12004.1200199,218
12 Apr 20234.06004.11004.05004.08004.0800142,153
11 Apr 20234.00004.06003.99004.06004.0600244,111
06 Apr 20233.99004.03003.97004.02004.0200243,574
05 Apr 20233.99004.00003.92003.97003.9700208,213
04 Apr 20233.99004.00003.94004.00004.0000139,700
03 Apr 20233.99004.01003.92003.99003.9900123,060
31 Mar 20233.96004.02003.96004.00004.0000121,647
30 Mar 20233.90004.00003.90004.00004.0000149,321
29 Mar 2023------
28 Mar 20233.89003.91003.88003.89003.8900105,573
27 Mar 20233.95003.96003.81003.89003.890095,905
24 Mar 20233.88003.93003.86003.93003.930077,316
23 Mar 20233.95003.95003.85003.88003.880054,354
22 Mar 20233.98003.98003.90003.94003.9400121,906
21 Mar 20234.00004.01003.88003.98003.980094,984
20 Mar 20234.03004.03003.93003.99003.990061,105
17 Mar 20234.07004.08004.03004.06004.06004,290,443
16 Mar 20234.06004.07004.02004.07004.0700281,474
15 Mar 20233.94004.09003.92004.08004.0800217,231
14 Mar 20233.99004.01003.88003.95003.9500505,319
13 Mar 20233.96004.00003.83004.00004.0000138,033
10 Mar 20234.00004.04003.96004.02004.020083,500
09 Mar 20234.09004.09004.01004.04004.0400288,736
08 Mar 20234.07004.09004.01004.09004.0900487,851
07 Mar 20234.08004.09004.04004.07004.0700152,380
06 Mar 20234.00004.05004.00004.05004.0500191,780
03 Mar 20234.01004.02003.99004.02004.0200193,244
02 Mar 20234.09004.09003.92004.00004.0000112,162
01 Mar 20234.02004.10004.02004.10004.1000102,133
28 Feb 20233.96004.10003.92004.01004.0100274,280
27 Feb 20233.91003.96003.90003.96003.9600174,457
24 Feb 20233.88003.94003.84003.91003.9100525,697
23 Feb 20233.74003.85003.70003.85003.8500374,928
22 Feb 20233.85003.95003.70003.75003.7500148,362
21 Feb 20233.93004.02003.78003.86003.8600217,409
20 Feb 20234.15004.15003.90003.91003.9100250,343
17 Feb 20234.07004.17004.06004.10004.1000136,791
16 Feb 20234.13004.15003.98004.10004.1000131,359
15 Feb 20234.06004.17004.06004.15004.15002,318,315
14 Feb 20233.91003.98003.88003.95003.950072,420
13 Feb 20233.94003.98003.90003.90003.900070,775
10 Feb 20233.86003.95003.86003.93003.930098,466
09 Feb 20233.88003.88003.75003.87003.8700542,673
08 Feb 20233.88003.88003.84003.84003.840056,197
07 Feb 20233.90003.90003.79003.79003.790070,125
03 Feb 20233.90003.91003.84003.90003.9000165,864
02 Feb 20233.93003.93003.89003.90003.900026,447
01 Feb 20233.93003.96003.90003.93003.930079,845
31 Jan 20233.97003.97003.90003.93003.930079,014
30 Jan 20233.94003.99003.91003.95003.9500106,272
27 Jan 20233.92003.98003.87003.90003.9000136,972
26 Jan 20233.77003.88003.77003.88003.880028,289
25 Jan 20233.70003.77003.70003.77003.7700123,785
24 Jan 20233.71003.74003.70003.73003.7300566,277
23 Jan 20233.70003.74003.70003.70003.700092,023
20 Jan 20233.62003.70003.62003.66003.660087,901
19 Jan 20233.69003.73003.65003.67003.6700119,896
18 Jan 20233.72003.75003.70003.70003.7000716,593
17 Jan 20233.70003.70003.62003.70003.700097,487
16 Jan 20233.66003.70003.62003.66003.660079,246
13 Jan 20233.65003.67003.62003.67003.670035,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...