Tourism Holdings Limited (THL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9200 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 105,811 |
| 26 Apr 2024 | 2.9200 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 105,851 |
| 24 Apr 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 725,201 |
| 23 Apr 2024 | 2.9300 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 236,798 |
| 22 Apr 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 47,031 |
| 19 Apr 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 116,512 |
| 18 Apr 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 144,363 |
| 17 Apr 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 30,969 |
| 16 Apr 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 45,659 |
| 15 Apr 2024 | 2.9700 | 3.0100 | 2.9500 | 3.0000 | 3.0000 | 32,577 |
| 12 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 11 Apr 2024 | 2.9200 | 2.9900 | 2.8800 | 2.9900 | 2.9900 | 40,859 |
| 10 Apr 2024 | 3.0000 | 3.0200 | 2.9100 | 2.9100 | 2.9100 | 75,465 |
| 09 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 08 Apr 2024 | 3.1400 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 49,521 |
| 05 Apr 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 77,901 |
| 04 Apr 2024 | 3.0300 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 174,101 |
| 03 Apr 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 547,208 |
| 02 Apr 2024 | 3.1600 | 3.1800 | 3.0300 | 3.0300 | 3.0300 | 46,416 |
| 28 Mar 2024 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 81,962 |
| 27 Mar 2024 | 3.1300 | 3.1700 | 3.0400 | 3.0400 | 3.0400 | 99,967 |
| 26 Mar 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 225,620 |
| 25 Mar 2024 | 3.0800 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 78,844 |
| 22 Mar 2024 | 3.1900 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 90,625 |
| 21 Mar 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 44,041 |
| 21 Mar 2024 | 0.045 Dividend | |||||
| 20 Mar 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2400 | 3.1950 | 2,062,533 |
| 19 Mar 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2200 | 3.1753 | 46,698 |
| 18 Mar 2024 | 3.3500 | 3.3700 | 3.2800 | 3.2800 | 3.2344 | 443,273 |
| 15 Mar 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3600 | 3.3133 | 743,676 |
| 14 Mar 2024 | 3.3100 | 3.4000 | 3.3100 | 3.3100 | 3.2640 | 131,320 |
| 13 Mar 2024 | 3.4200 | 3.4300 | 3.3000 | 3.3000 | 3.2542 | 180,659 |
| 12 Mar 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4100 | 3.3626 | 225,199 |
| 11 Mar 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3133 | 107,300 |
| 08 Mar 2024 | 3.3300 | 3.4200 | 3.3100 | 3.4200 | 3.3725 | 66,271 |
| 07 Mar 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3400 | 3.2936 | 41,272 |
| 06 Mar 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3700 | 3.3232 | 138,932 |
| 05 Mar 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3600 | 3.3133 | 619,706 |
| 04 Mar 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.3528 | 45,709 |
| 01 Mar 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3700 | 3.3232 | 36,999 |
| 29 Feb 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3000 | 3.2542 | 50,831 |
| 28 Feb 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.3528 | 22,392 |
| 27 Feb 2024 | 3.4200 | 3.4400 | 3.3000 | 3.3200 | 3.2739 | 590,486 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4200 | 3.3725 | 44,522 |
| 23 Feb 2024 | 3.5100 | 3.5300 | 3.4500 | 3.5000 | 3.4514 | 111,377 |
| 22 Feb 2024 | 3.4500 | 3.5000 | 3.4300 | 3.5000 | 3.4514 | 74,703 |
| 21 Feb 2024 | 3.4000 | 3.4800 | 3.3600 | 3.4800 | 3.4317 | 275,431 |
| 20 Feb 2024 | 3.6000 | 3.6000 | 3.3500 | 3.4000 | 3.3528 | 1,643,939 |
| 19 Feb 2024 | 3.6800 | 3.6900 | 3.5700 | 3.5700 | 3.5204 | 105,066 |
| 16 Feb 2024 | 3.6400 | 3.6800 | 3.6000 | 3.6800 | 3.6289 | 28,069 |
| 15 Feb 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6500 | 3.5993 | 67,545 |
| 14 Feb 2024 | 3.5900 | 3.6400 | 3.5500 | 3.6400 | 3.5894 | 82,056 |
| 13 Feb 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6200 | 3.5697 | 60,348 |
| 12 Feb 2024 | 3.6900 | 3.7000 | 3.6200 | 3.6300 | 3.5796 | 95,768 |
| 09 Feb 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6800 | 3.6289 | 59,217 |
| 08 Feb 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.6486 | 113,724 |
| 07 Feb 2024 | 3.7800 | 3.7800 | 3.6700 | 3.6800 | 3.6289 | 107,618 |
| 05 Feb 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7100 | 3.6585 | 36,018 |
| 02 Feb 2024 | 3.7500 | 3.7800 | 3.6100 | 3.6700 | 3.6190 | 60,378 |
| 01 Feb 2024 | 3.6900 | 3.8500 | 3.6900 | 3.7800 | 3.7275 | 56,972 |
| 31 Jan 2024 | 3.7100 | 3.7500 | 3.6800 | 3.7200 | 3.6683 | 67,474 |
| 30 Jan 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7200 | 3.6683 | 117,019 |
| 29 Jan 2024 | 3.6600 | 3.7400 | 3.6600 | 3.6800 | 3.6289 | 38,348 |
| 26 Jan 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6700 | 3.6190 | 42,695 |
| 25 Jan 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.6486 | 105,646 |
| 24 Jan 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7000 | 3.6486 | 229,585 |
| 23 Jan 2024 | 3.6800 | 3.7000 | 3.6500 | 3.7000 | 3.6486 | 156,287 |
| 22 Jan 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6100 | 3.5599 | 87,342 |
| 19 Jan 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.5500 | 41,531 |
| 18 Jan 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.6486 | 48,770 |
| 17 Jan 2024 | 3.8200 | 3.8400 | 3.7500 | 3.7500 | 3.6979 | 72,487 |
| 16 Jan 2024 | 3.7800 | 3.8000 | 3.7700 | 3.8000 | 3.7472 | 24,295 |
| 15 Jan 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7800 | 3.7275 | 14,828 |
| 12 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.7571 | 72,713 |
| 11 Jan 2024 | 3.8400 | 3.8500 | 3.8200 | 3.8200 | 3.7669 | 9,448 |
| 10 Jan 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.7965 | 136,404 |
| 09 Jan 2024 | 3.8500 | 3.8500 | 3.8400 | 3.8500 | 3.7965 | 30,775 |
| 08 Jan 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | 3.7965 | 107,585 |
| 05 Jan 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8500 | 3.7965 | 41,141 |
| 04 Jan 2024 | 3.7800 | 3.8200 | 3.7600 | 3.8200 | 3.7669 | 32,174 |
| 03 Jan 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8000 | 3.7472 | 84,411 |
| 29 Dec 2023 | 3.8200 | 3.8500 | 3.7600 | 3.8500 | 3.7965 | 38,251 |
| 28 Dec 2023 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.7965 | 44,416 |
| 27 Dec 2023 | 3.7100 | 3.8500 | 3.7000 | 3.8200 | 3.7669 | 50,945 |
| 22 Dec 2023 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.7472 | 15,032 |
| 21 Dec 2023 | 3.8000 | 3.8500 | 3.7600 | 3.8500 | 3.7965 | 136,129 |
| 20 Dec 2023 | 3.6900 | 3.8000 | 3.6900 | 3.8000 | 3.7472 | 100,552 |
| 19 Dec 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6400 | 3.5894 | 155,966 |
| 18 Dec 2023 | 3.6100 | 3.6900 | 3.5100 | 3.6500 | 3.5993 | 228,906 |
| 15 Dec 2023 | 3.4900 | 3.6100 | 3.4700 | 3.6100 | 3.5599 | 349,247 |
| 14 Dec 2023 | 3.6000 | 3.6100 | 3.5500 | 3.5700 | 3.5204 | 154,009 |
| 13 Dec 2023 | 3.5700 | 3.6200 | 3.5700 | 3.6200 | 3.5697 | 111,362 |
| 12 Dec 2023 | 3.5800 | 3.5900 | 3.5400 | 3.5900 | 3.5401 | 387,929 |
| 11 Dec 2023 | 3.5400 | 3.5700 | 3.4700 | 3.5400 | 3.4908 | 286,480 |
| 08 Dec 2023 | 3.5400 | 3.5400 | 3.4600 | 3.5000 | 3.4514 | 381,297 |
| 07 Dec 2023 | 3.5500 | 3.6000 | 3.4500 | 3.5200 | 3.4711 | 571,216 |
| 06 Dec 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | 3.5007 | 812,052 |
| 05 Dec 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5007 | 103,826 |
| 04 Dec 2023 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | 3.5204 | 87,027 |
| 01 Dec 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5700 | 3.5204 | 12,698 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.