New Zealand markets close in 3 hours 35 minutes

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.70000.0000 (0.00%)
As of 12:10PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
17 May 20222.70002.70002.68002.70002.70004,515
16 May 20222.74002.79002.70002.70002.700091,901
13 May 20222.70002.72002.69002.72002.720078,704
12 May 20222.68002.72002.68002.70002.7000138,019
11 May 20222.70002.71002.68002.68002.680080,400
10 May 20222.72002.75002.66002.72002.7200105,065
09 May 20222.80002.81002.72002.75002.750021,027
06 May 20222.85002.85002.80002.81002.810042,568
05 May 20222.90002.90002.86002.87002.870017,228
04 May 20222.94002.94002.90002.90002.900022,002
03 May 20222.96002.97002.95002.96002.9600145,750
02 May 20223.00003.00002.95002.96002.9600165,960
29 Apr 20223.00003.01002.99003.00003.0000110,444
28 Apr 20222.86003.00002.86003.00003.0000110,701
27 Apr 20222.81002.85002.80002.85002.850035,211
26 Apr 20222.86002.87002.80002.86002.860050,874
22 Apr 20222.81002.86002.81002.85002.850028,918
21 Apr 20222.87002.87002.83002.86002.860054,977
20 Apr 20222.80002.88002.79002.88002.880036,456
19 Apr 20222.90002.90002.84002.88002.880029,561
14 Apr 20222.88002.90002.80002.90002.9000123,133
13 Apr 20222.88002.88002.80002.88002.880023,366
12 Apr 20222.88002.88002.80002.87002.870084,229
11 Apr 20222.89002.89002.83002.85002.850034,462
08 Apr 20222.86002.87002.82002.87002.870025,786
07 Apr 20222.83002.85002.81002.85002.850052,226
06 Apr 20222.86002.88002.85002.85002.850017,367
05 Apr 20222.85002.90002.85002.87002.870023,179
04 Apr 20222.92002.94002.85002.86002.860056,218
01 Apr 20222.86002.95002.86002.95002.950070,530
31 Mar 20222.95002.95002.85002.86002.860050,675
30 Mar 20222.87002.95002.87002.95002.950018,077
29 Mar 20222.91002.93002.86002.86002.860013,653
28 Mar 20222.93002.95002.90002.90002.9000161,708
25 Mar 20222.85002.91002.85002.91002.910059,937
24 Mar 20222.81002.84002.81002.83002.830039,826
23 Mar 20222.84002.85002.82002.84002.840085,357
22 Mar 20222.80002.85002.80002.84002.840037,914
21 Mar 20222.85002.88002.84002.88002.880078,433
18 Mar 20222.86002.86002.81002.85002.8500318,439
17 Mar 20222.84002.92002.84002.85002.8500155,949
16 Mar 20222.77002.82002.72002.79002.7900318,030
15 Mar 20222.62002.74002.62002.74002.740065,719
14 Mar 20222.46002.59002.46002.59002.590038,352
11 Mar 20222.53002.53002.46002.46002.460016,134
10 Mar 20222.50002.53002.50002.53002.530014,156
09 Mar 20222.50002.53002.49002.50002.500040,289
08 Mar 20222.58002.58002.51002.51002.510096,193
07 Mar 20222.68002.69002.59002.59002.590035,433
04 Mar 20222.66002.70002.64002.67002.6700108,062
03 Mar 20222.58002.67002.58002.67002.670082,036
02 Mar 20222.64002.67002.55002.58002.580096,187
01 Mar 20222.64002.66002.55002.57002.570051,796
28 Feb 20222.47002.62002.46002.62002.6200428,341
25 Feb 20222.35002.49002.35002.47002.4700178,927
24 Feb 20222.55002.56002.40002.40002.400058,455
23 Feb 20222.65002.65002.55002.55002.550064,692
22 Feb 20222.55002.65002.55002.62002.620082,501
21 Feb 20222.61002.61002.55002.56002.560061,610
18 Feb 20222.70002.71002.62002.63002.63001,035,617
17 Feb 20222.71002.72002.71002.71002.7100182,042
16 Feb 20222.68002.75002.66002.75002.750011,663
15 Feb 20222.70002.74002.65002.70002.700063,797
14 Feb 20222.78002.78002.66002.66002.660031,723
11 Feb 20222.76002.80002.76002.78002.780022,732
10 Feb 20222.80002.80002.72002.78002.780021,255
09 Feb 20222.82002.86002.75002.80002.800054,798
08 Feb 20222.85002.89002.83002.85002.8500103,554
04 Feb 20222.84002.85002.83002.84002.8400224,336
03 Feb 20222.73002.85002.73002.84002.840058,352
02 Feb 20222.74002.76002.70002.72002.7200111,261
01 Feb 20222.72002.74002.70002.74002.7400115,487
31 Jan 20222.66002.72002.66002.72002.720039,890
28 Jan 20222.72002.72002.65002.68002.680042,020
27 Jan 20222.72002.74002.68002.74002.740032,360
26 Jan 20222.70002.78002.67002.72002.720023,614
25 Jan 20222.73002.73002.70002.70002.7000269,974
24 Jan 20222.72002.75002.61002.75002.750098,099
21 Jan 20222.80002.80002.73002.75002.750038,494
20 Jan 20222.81002.84002.80002.83002.83003,921
19 Jan 20222.83002.85002.81002.81002.8100406,414
18 Jan 20222.81002.85002.81002.85002.850069,337
17 Jan 20222.82002.83002.78002.81002.810033,285
14 Jan 20222.75002.84002.75002.82002.820046,051
13 Jan 20222.86002.86002.75002.75002.750079,355
12 Jan 20222.98002.99002.86002.86002.860070,526
11 Jan 20222.94002.98002.86002.98002.980071,958
10 Jan 20223.03003.03002.94002.94002.940050,477
07 Jan 20223.03003.08003.03003.08003.080031,766
06 Jan 20223.04003.05002.97003.04003.040032,734
05 Jan 20222.96003.04002.96003.04003.040059,845
31 Dec 20212.93002.95002.93002.95002.95006,130
30 Dec 20212.92002.94002.88002.94002.940030,122
29 Dec 20212.87002.92002.86002.92002.920033,412
24 Dec 20212.95002.95002.89002.89002.89005,014
23 Dec 20212.98002.98002.90002.95002.9500104,946
22 Dec 20213.04003.05002.97003.00003.0000102,623
21 Dec 20213.04003.06003.01003.04003.040031,244
20 Dec 20213.06003.08003.02003.07003.0700271,127
17 Dec 20213.10003.10003.00003.07003.0700116,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...