New Zealand markets open in 3 hours 5 minutes

Trustpower Limited (TPW.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.31-0.09 (-1.22%)
At close: 04:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20217.407.407.317.317.3132,312
03 Dec 20217.377.407.377.407.4020,140
02 Dec 20217.427.427.347.377.3718,896
01 Dec 20217.317.437.207.437.4332,169
30 Nov 20217.267.307.257.307.3059,462
29 Nov 20217.157.267.157.237.2342,925
26 Nov 20217.337.337.157.157.1526,510
25 Nov 20217.387.387.337.337.334,593
25 Nov 20210.17 Dividend
24 Nov 20217.487.557.487.527.3539,385
23 Nov 20217.577.587.477.487.3141,717
22 Nov 20217.577.647.547.597.4230,657
19 Nov 20217.537.557.467.517.3445,579
18 Nov 20217.447.557.447.557.3853,448
17 Nov 20217.407.437.407.407.2355,740
16 Nov 20217.407.457.407.407.2319,106
15 Nov 20217.407.457.407.417.2449,554
12 Nov 20217.507.507.377.407.2361,893
11 Nov 20217.467.507.437.507.3352,037
10 Nov 20217.487.497.437.457.2838,695
09 Nov 20217.537.557.477.497.3266,862
08 Nov 20217.407.507.407.507.3339,140
05 Nov 20217.327.327.227.327.1530,041
04 Nov 20217.337.357.307.307.1318,682
03 Nov 20217.407.407.357.357.1814,008
02 Nov 20217.427.457.387.407.2321,028
01 Nov 20217.407.457.407.457.2825,300
29 Oct 20217.407.437.307.437.2654,726
28 Oct 20217.417.447.387.407.2333,239
27 Oct 20217.447.457.427.437.2630,520
26 Oct 20217.407.457.407.407.2338,475
22 Oct 20217.457.457.407.407.2354,535
21 Oct 20217.397.507.397.437.2657,113
20 Oct 20217.307.397.287.397.2223,132
19 Oct 20217.387.387.287.287.1229,283
18 Oct 20217.407.507.407.407.2333,271
15 Oct 20217.257.507.257.447.2733,887
14 Oct 20217.207.257.207.227.068,774
13 Oct 20217.207.247.187.197.0351,171
12 Oct 20217.207.257.207.207.0418,624
11 Oct 20217.267.287.217.217.0532,562
08 Oct 20217.227.307.227.257.0912,185
07 Oct 20217.307.307.187.207.0460,728
06 Oct 20217.317.337.287.307.1324,528
05 Oct 20217.347.347.297.297.1355,315
04 Oct 20217.347.357.317.347.176,126
01 Oct 20217.307.357.297.357.1844,840
30 Sep 20217.327.327.307.317.1478,835
29 Sep 20217.437.457.327.327.15108,601
28 Sep 20217.467.507.447.447.2734,962
27 Sep 20217.507.507.427.457.2874,447
24 Sep 20217.557.557.457.557.3815,739
23 Sep 20217.507.557.487.557.3834,032
22 Sep 20217.427.497.307.497.3233,925
21 Sep 20217.507.507.437.437.2651,608
20 Sep 20217.507.597.507.587.4140,909
17 Sep 20217.597.667.557.557.3884,955
16 Sep 20217.597.607.587.597.4214,110
15 Sep 20217.607.637.587.587.4179,160
14 Sep 20217.657.697.587.617.44109,261
13 Sep 20217.637.677.587.637.4616,365
10 Sep 20217.807.807.597.597.4270,945
09 Sep 20217.827.847.767.767.5829,660
08 Sep 20217.857.857.837.847.6618,558
07 Sep 20217.877.877.817.857.6716,949
06 Sep 20217.907.967.807.807.62814,970
03 Sep 20217.987.987.907.907.7270,003
02 Sep 20218.008.007.967.967.7817,493
01 Sep 20217.998.007.958.007.8231,674
31 Aug 20217.998.007.957.977.7929,335
30 Aug 20218.008.007.927.997.8124,713
27 Aug 20218.098.117.907.907.7227,995
26 Aug 20217.978.057.918.057.87110,687
25 Aug 20218.158.257.997.997.8185,525
24 Aug 20218.228.228.188.188.0043,740
23 Aug 20218.218.258.168.258.0630,295
20 Aug 20218.338.338.138.258.0624,857
19 Aug 20218.078.238.078.238.0447,137
18 Aug 20218.078.098.078.077.8961,661
17 Aug 20218.098.098.078.077.8978,167
16 Aug 20218.088.128.058.127.9442,491
13 Aug 20218.108.128.058.057.8774,097
12 Aug 20218.058.128.038.127.9431,018
11 Aug 20218.048.058.028.057.8739,118
10 Aug 20218.038.108.038.077.89226,581
09 Aug 20218.098.098.028.037.8575,196
06 Aug 20218.018.088.008.087.9090,797
05 Aug 20217.947.967.947.957.7728,176
04 Aug 20217.867.927.857.927.7461,325
03 Aug 20217.857.877.827.877.6935,000
02 Aug 20217.837.867.837.857.6787,677
30 Jul 20217.887.887.837.857.6737,636
29 Jul 20217.877.887.847.887.7084,140
28 Jul 20217.857.887.857.887.7015,991
27 Jul 20217.867.877.857.857.6722,691
26 Jul 20217.867.887.847.857.6774,312
23 Jul 20217.907.907.847.897.7131,449
22 Jul 20217.827.867.827.867.6849,174
21 Jul 20217.847.857.817.847.6656,308
20 Jul 20217.807.857.757.847.6681,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...