New Zealand markets close in 2 hours 58 minutes

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.8700-0.0300 (-0.77%)
As of 01:30PM NZDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.90003.91003.87003.87003.8700128,639
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
12 Jan 20233.65003.67003.63003.64003.640012,654
11 Jan 20233.64003.70003.61003.67003.670060,431
10 Jan 20233.57003.64003.57003.64003.640031,746
09 Jan 20233.57003.60003.56003.60003.6000255,507
06 Jan 20233.54003.56003.50003.56003.5600325,374
05 Jan 20233.52003.55003.51003.55003.550012,197
04 Jan 20233.47003.50003.40003.50003.5000155,571
30 Dec 20223.51003.52003.46003.46003.460031,934
29 Dec 20223.49003.50003.45003.50003.500047,414
28 Dec 20223.50003.52003.48003.49003.4900127,700
23 Dec 20223.49003.50003.44003.49003.49005,661
22 Dec 20223.56003.56003.46003.50003.500061,889
21 Dec 20223.61003.61003.55003.55003.5500345,310
20 Dec 20223.62003.65003.61003.61003.6100120,112
19 Dec 20223.58003.70003.56003.63003.6300234,472
16 Dec 20223.60003.70003.54003.70003.7000322,187
15 Dec 20223.46003.63003.46003.60003.600042,773
14 Dec 20223.53003.56003.52003.55003.5500224,982
13 Dec 20223.50003.60003.48003.60003.6000459,354
12 Dec 20223.39003.49003.38003.47003.4700185,918
09 Dec 20223.44003.44003.38003.40003.400021,350
08 Dec 20223.61003.61003.42003.42003.420040,118
07 Dec 20223.61003.61003.54003.54003.540013,683
06 Dec 20223.70003.70003.63003.63003.6300985,613
05 Dec 20223.70003.70003.65003.70003.700025,992
02 Dec 20223.68003.74003.67003.72003.7200222,245
01 Dec 20223.64003.69003.60003.68003.680094,772
30 Nov 20223.59003.69003.55003.69003.690047,599
29 Nov 20223.50003.62003.50003.58003.580040,863
28 Nov 20223.57003.62003.54003.58003.580062,216
25 Nov 20223.60003.62003.57003.62003.620018,308
24 Nov 20223.57003.60003.55003.57003.570030,436
23 Nov 20223.58003.58003.50003.57003.570011,861
22 Nov 20223.56003.56003.48003.55003.550063,253
21 Nov 20223.35003.56003.35003.55003.5500123,408
18 Nov 20223.55003.55003.45003.47003.470023,390
17 Nov 20223.50003.54003.43003.54003.540074,679
16 Nov 20223.60003.60003.50003.54003.540029,569
15 Nov 20223.67003.69003.59003.59003.590022,720
14 Nov 20223.67003.67003.58003.67003.670034,905
11 Nov 20223.60003.65003.56003.65003.6500103,238
10 Nov 20223.53003.60003.50003.60003.6000154,349
09 Nov 20223.59003.62003.54003.60003.600075,653
08 Nov 20223.62003.65003.51003.54003.5400231,452
07 Nov 20223.60003.64003.60003.62003.620033,808
04 Nov 20223.60003.60003.56003.60003.600017,236
03 Nov 20223.57003.60003.51003.60003.6000120,423
02 Nov 20223.60003.60003.51003.57003.5700149,598
01 Nov 20223.70003.70003.57003.65003.650086,035
31 Oct 20223.54003.69003.51003.69003.6900111,672
28 Oct 20223.50003.55003.49003.54003.5400109,855
27 Oct 20223.44003.53003.43003.47003.4700573,495
26 Oct 20223.30003.45003.27003.45003.4500335,803
25 Oct 20223.21003.26003.19003.25003.2500310,411
21 Oct 20223.18003.20003.16003.20003.2000101,818
20 Oct 20223.18003.18003.14003.15003.150023,741
19 Oct 20223.10003.15003.10003.15003.1500519,059
18 Oct 20223.10003.10003.00003.09003.0900203,915
17 Oct 20223.08003.10003.03003.09003.090068,609
14 Oct 20223.01003.05003.00003.05003.0500164,464
13 Oct 20222.90003.00002.90003.00003.00001,218,684
12 Oct 20222.85002.95002.85002.90002.9000438,165
11 Oct 20222.75002.75002.71002.75002.750034,564
10 Oct 20222.76002.76002.72002.76002.760027,151
07 Oct 20222.74002.76002.74002.76002.7600163,928
06 Oct 20222.75002.75002.72002.74002.740084,422
05 Oct 20222.75002.76002.71002.75002.750030,825
04 Oct 20222.74002.76002.72002.72002.720048,761
03 Oct 20222.82002.83002.72002.73002.730072,702
30 Sept 20222.82002.82002.74002.80002.8000356,176
29 Sept 20222.75002.80002.74002.80002.8000410,593
28 Sept 20222.72002.72002.72002.72002.7200-
27 Sept 20222.70002.72002.68002.72002.72001,297,860
23 Sept 20222.66002.75002.66002.75002.7500789,753
22 Sept 20222.69002.69002.65002.65002.650015,322
21 Sept 20222.72002.73002.67002.70002.700024,132
20 Sept 20222.71002.74002.70002.72002.7200398,246
19 Sept 20222.68002.71002.67002.71002.710041,564
16 Sept 20222.70002.70002.66002.70002.700057,376
15 Sept 20222.72002.72002.69002.70002.700030,487
14 Sept 20222.72002.72002.65002.70002.700071,960
13 Sept 20222.69002.73002.64002.73002.7300222,303
12 Sept 20222.69002.69002.62002.62002.620063,624
09 Sept 20222.65002.70002.65002.70002.700042,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...