New Zealand markets close in 3 hours 51 minutes

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.9000+0.0100 (+0.26%)
As of 12:34PM NZDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20233.89003.90003.87003.90003.90005,093
28 Mar 20233.89003.91003.88003.89003.8900105,573
27 Mar 20233.95003.96003.81003.89003.890095,905
24 Mar 20233.88003.93003.86003.93003.930077,316
23 Mar 20233.95003.95003.85003.88003.880054,354
22 Mar 20233.98003.98003.90003.94003.9400121,906
21 Mar 20234.00004.01003.88003.98003.980094,984
20 Mar 20234.03004.03003.93003.99003.990061,105
17 Mar 20234.07004.08004.03004.06004.06004,290,443
16 Mar 20234.06004.07004.02004.07004.0700281,474
15 Mar 20233.94004.09003.92004.08004.0800217,231
14 Mar 20233.99004.01003.88003.95003.9500505,319
13 Mar 20233.96004.00003.83004.00004.0000138,033
10 Mar 20234.00004.04003.96004.02004.020083,500
09 Mar 20234.09004.09004.01004.04004.0400288,736
08 Mar 20234.07004.09004.01004.09004.0900487,851
07 Mar 20234.08004.09004.04004.07004.0700152,380
06 Mar 20234.00004.05004.00004.05004.0500191,780
03 Mar 20234.01004.02003.99004.02004.0200193,244
02 Mar 20234.09004.09003.92004.00004.0000112,162
01 Mar 20234.02004.10004.02004.10004.1000102,133
28 Feb 20233.96004.10003.92004.01004.0100274,280
27 Feb 20233.91003.96003.90003.96003.9600174,457
24 Feb 20233.88003.94003.84003.91003.9100525,697
23 Feb 20233.74003.85003.70003.85003.8500374,928
22 Feb 20233.85003.95003.70003.75003.7500148,362
21 Feb 20233.93004.02003.78003.86003.8600217,409
20 Feb 20234.15004.15003.90003.91003.9100250,343
17 Feb 20234.07004.17004.06004.10004.1000136,791
16 Feb 20234.13004.15003.98004.10004.1000131,359
15 Feb 20234.06004.17004.06004.15004.15002,318,315
14 Feb 20233.91003.98003.88003.95003.950072,420
13 Feb 20233.94003.98003.90003.90003.900070,775
10 Feb 20233.86003.95003.86003.93003.930098,466
09 Feb 20233.88003.88003.75003.87003.8700542,673
08 Feb 20233.88003.88003.84003.84003.840056,197
07 Feb 20233.90003.90003.79003.79003.790070,125
03 Feb 20233.90003.91003.84003.90003.9000165,864
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...