New Zealand markets closed

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.6800-0.0600 (-2.19%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
16 Dec 20213.06003.10003.01003.10003.100050,473
15 Dec 20213.13003.14003.06003.06003.0600151,222
14 Dec 20213.11003.14003.06003.14003.1400108,405
13 Dec 20213.02003.14003.01003.14003.1400515,059
10 Dec 20212.86003.03002.86003.02003.0200480,478
09 Dec 20212.88002.88002.82002.85002.850081,694
08 Dec 20212.85002.88002.83002.88002.880068,196
07 Dec 20212.83002.85002.78002.85002.850030,488
06 Dec 20212.83002.83002.78002.83002.830023,890
03 Dec 20212.81002.84002.81002.83002.830044,181
02 Dec 20212.77002.81002.73002.81002.810082,742
01 Dec 20212.79002.81002.76002.81002.810089,786
30 Nov 20212.78002.82002.73002.81002.810061,406
29 Nov 20212.73002.80002.73002.80002.8000195,683
26 Nov 20212.87002.87002.84002.85002.850060,977
25 Nov 20212.85002.88002.85002.85002.850017,194
24 Nov 20212.90002.90002.82002.83002.830036,619
23 Nov 20212.89002.92002.89002.92002.920054,176
22 Nov 20212.90002.92002.81002.90002.900058,274
19 Nov 20212.92002.92002.90002.92002.920026,420
18 Nov 20212.91002.92002.90002.90002.900080,469
17 Nov 20212.90002.92002.90002.92002.920028,912
16 Nov 20212.90002.91002.85002.90002.9000141,867
15 Nov 20212.89002.90002.85002.90002.900045,034
12 Nov 20212.90002.90002.85002.85002.850021,273
11 Nov 20212.90002.90002.84002.90002.9000628,165
10 Nov 20212.91002.93002.85002.90002.900029,788
09 Nov 20212.88002.93002.88002.90002.9000603,338
08 Nov 20212.81002.89002.81002.89002.890046,190
05 Nov 20212.78002.83002.78002.80002.800059,535
04 Nov 20212.82002.83002.78002.78002.780072,930
03 Nov 20212.75002.83002.75002.83002.8300439,702
02 Nov 20212.70002.76002.70002.76002.760036,433
01 Nov 20212.75002.75002.70002.75002.750071,678
29 Oct 20212.74002.77002.69002.75002.7500146,744
28 Oct 20212.73002.74002.68002.69002.6900120,837
27 Oct 20212.67002.77002.67002.77002.7700123,824
26 Oct 20212.59002.69002.58002.69002.6900406,224
22 Oct 20212.68002.70002.60002.60002.6000175,690
21 Oct 20212.71002.75002.69002.69002.690019,997
20 Oct 20212.72002.72002.68002.69002.690044,379
19 Oct 20212.74002.76002.72002.72002.720028,281
18 Oct 20212.76002.76002.69002.76002.760023,765
15 Oct 20212.77002.79002.75002.75002.7500136,607
14 Oct 20212.78002.78002.75002.76002.760029,271
13 Oct 20212.78002.79002.74002.78002.780034,763
12 Oct 20212.79002.80002.75002.79002.790046,377
11 Oct 20212.79002.80002.72002.80002.800061,960
08 Oct 20212.70002.79002.70002.79002.790050,993
07 Oct 20212.75002.75002.68002.70002.7000126,351
06 Oct 20212.74002.78002.70002.75002.7500700,383
05 Oct 20212.70002.76002.68002.76002.7600130,627
04 Oct 20212.65002.73002.65002.73002.7300357,345
01 Oct 20212.58002.65002.50002.65002.6500539,237
30 Sep 20212.47002.59002.47002.59002.5900429,819
29 Sep 20212.47002.49002.47002.49002.490041,554
28 Sep 20212.41002.47002.40002.47002.4700227,740
27 Sep 20212.39002.41002.37002.40002.400051,960
24 Sep 20212.39002.41002.36002.41002.410094,029
23 Sep 20212.35002.39002.33002.39002.390023,848
22 Sep 20212.34002.35002.31002.35002.350021,754
21 Sep 20212.37002.37002.32002.36002.360039,190
20 Sep 20212.32002.39002.32002.33002.330042,955
17 Sep 20212.41002.42002.32002.32002.3200137,128
16 Sep 20212.41002.42002.38002.42002.42005,180
15 Sep 20212.38002.42002.38002.42002.4200112,596
14 Sep 20212.38002.40002.36002.40002.400063,085
13 Sep 20212.35002.40002.33002.40002.400060,430
10 Sep 20212.38002.39002.34002.34002.340075,498
09 Sep 20212.39002.41002.37002.37002.370023,124
08 Sep 20212.38002.40002.37002.40002.400049,671
07 Sep 20212.41002.42002.38002.38002.3800126,268
06 Sep 20212.39002.43002.38002.42002.420077,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...