New Zealand markets closed

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.7200+0.0400 (+1.09%)
At close: 04:59PM NZDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.68003.74003.67003.72003.7200222,245
01 Dec 2022------
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
08 Sept 20222.73002.73002.67002.70002.700016,762
07 Sept 20222.74002.74002.71002.71002.710010,147
06 Sept 20222.73002.73002.69002.70002.700021,704
05 Sept 20222.70002.74002.62002.74002.740040,133
02 Sept 20222.69002.70002.61002.70002.700026,972
01 Sept 20222.74002.74002.62002.70002.700022,425
31 Aug 20222.62002.72002.62002.72002.720050,990
30 Aug 20222.59002.61002.58002.60002.600071,805
29 Aug 20222.70002.70002.62002.62002.620046,726
26 Aug 20222.70002.71002.63002.70002.7000398,934
25 Aug 20222.65002.72002.65002.65002.650028,311
24 Aug 20222.69002.72002.66002.66002.660024,466
23 Aug 20222.70002.70002.67002.67002.670035,206
22 Aug 20222.70002.70002.67002.68002.680023,178
19 Aug 20222.67002.70002.67002.68002.680028,840
18 Aug 20222.60002.68002.58002.67002.6700100,868
17 Aug 20222.56002.60002.55002.60002.6000163,602
16 Aug 20222.60002.60002.52002.54002.540027,268
15 Aug 20222.60002.65002.57002.57002.570028,228
12 Aug 20222.60002.62002.58002.60002.600016,108
11 Aug 20222.67002.67002.61002.65002.650066,976
10 Aug 20222.61002.65002.61002.65002.6500354,486
09 Aug 20222.56002.65002.55002.65002.6500273,338
08 Aug 20222.55002.61002.53002.61002.610060,350
05 Aug 20222.49002.52002.46002.52002.520047,553
04 Aug 20222.45002.46002.45002.46002.460023,688
03 Aug 20222.42002.46002.42002.45002.45008,901
02 Aug 20222.45002.45002.42002.45002.450085,184
01 Aug 20222.42002.45002.40002.44002.440034,984
29 Jul 20222.45002.47002.45002.46002.46004,202
28 Jul 20222.40002.44002.40002.43002.430048,617
27 Jul 20222.40002.40002.35002.40002.400050,064
26 Jul 20222.45002.45002.36002.40002.400024,710
25 Jul 20222.45002.45002.41002.43002.430055,803
22 Jul 20222.43002.45002.40002.45002.450084,888
21 Jul 20222.49002.50002.43002.43002.43006,775
20 Jul 20222.41002.50002.40002.49002.490062,789
19 Jul 20222.41002.50002.41002.41002.41003,826
18 Jul 20222.41002.45002.41002.41002.410016,417
15 Jul 20222.44002.44002.40002.40002.400011,412
14 Jul 20222.44002.48002.44002.44002.440018,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...