New Zealand markets closed

Trustpower Limited (TPW.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.40-0.03 (-0.40%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20217.457.457.407.407.4054,535
21 Oct 20217.397.507.397.437.4357,113
20 Oct 20217.307.397.287.397.3923,132
19 Oct 20217.387.387.287.287.2829,283
18 Oct 20217.407.507.407.407.4033,271
15 Oct 20217.257.507.257.447.4433,887
14 Oct 20217.207.257.207.227.228,774
13 Oct 20217.207.247.187.197.1951,171
12 Oct 20217.207.257.207.207.2018,624
11 Oct 20217.267.287.217.217.2132,562
08 Oct 20217.227.307.227.257.2512,185
07 Oct 20217.307.307.187.207.2060,728
06 Oct 20217.317.337.287.307.3024,528
05 Oct 20217.347.347.297.297.2955,315
04 Oct 20217.347.357.317.347.346,126
01 Oct 20217.307.357.297.357.3544,840
30 Sep 20217.327.327.307.317.3178,835
29 Sep 20217.437.457.327.327.32108,601
28 Sep 20217.467.507.447.447.4434,962
27 Sep 20217.507.507.427.457.4574,447
24 Sep 20217.557.557.457.557.5515,739
23 Sep 20217.507.557.487.557.5534,032
22 Sep 20217.427.497.307.497.4933,925
21 Sep 20217.507.507.437.437.4351,608
20 Sep 20217.507.597.507.587.5840,909
17 Sep 20217.597.667.557.557.5584,955
16 Sep 20217.597.607.587.597.5914,110
15 Sep 20217.607.637.587.587.5879,160
14 Sep 20217.657.697.587.617.61109,261
13 Sep 20217.637.677.587.637.6316,365
10 Sep 20217.807.807.597.597.5970,945
09 Sep 20217.827.847.767.767.7629,660
08 Sep 20217.857.857.837.847.8418,558
07 Sep 20217.877.877.817.857.8516,949
06 Sep 20217.907.967.807.807.80814,970
03 Sep 20217.987.987.907.907.9070,003
02 Sep 20218.008.007.967.967.9617,493
01 Sep 20217.998.007.958.008.0031,674
31 Aug 20217.998.007.957.977.9729,335
30 Aug 20218.008.007.927.997.9924,713
27 Aug 20218.098.117.907.907.9027,995
26 Aug 20217.978.057.918.058.05110,687
25 Aug 20218.158.257.997.997.9985,525
24 Aug 20218.228.228.188.188.1843,740
23 Aug 20218.218.258.168.258.2530,295
20 Aug 20218.338.338.138.258.2524,857
19 Aug 20218.078.238.078.238.2347,137
18 Aug 20218.078.098.078.078.0761,661
17 Aug 20218.098.098.078.078.0778,167
16 Aug 20218.088.128.058.128.1242,491
13 Aug 20218.108.128.058.058.0574,097
12 Aug 20218.058.128.038.128.1231,018
11 Aug 20218.048.058.028.058.0539,118
10 Aug 20218.038.108.038.078.07226,581
09 Aug 20218.098.098.028.038.0375,196
06 Aug 20218.018.088.008.088.0890,797
05 Aug 20217.947.967.947.957.9528,176
04 Aug 20217.867.927.857.927.9261,325
03 Aug 20217.857.877.827.877.8735,000
02 Aug 20217.837.867.837.857.8587,677
30 Jul 20217.887.887.837.857.8537,636
29 Jul 20217.877.887.847.887.8884,140
28 Jul 20217.857.887.857.887.8815,991
27 Jul 20217.867.877.857.857.8522,691
26 Jul 20217.867.887.847.857.8574,312
23 Jul 20217.907.907.847.897.8931,449
22 Jul 20217.827.867.827.867.8649,174
21 Jul 20217.847.857.817.847.8456,308
20 Jul 20217.807.857.757.847.8481,418
19 Jul 20217.967.967.807.807.8091,066
16 Jul 20218.068.067.917.987.9869,142
15 Jul 20218.128.168.088.108.1041,519
14 Jul 20218.158.158.108.138.1315,432
13 Jul 20218.138.158.098.138.1312,799
12 Jul 20218.148.198.018.138.1351,034
09 Jul 20218.098.148.018.108.1024,153
08 Jul 20218.028.098.018.098.0915,675
07 Jul 20218.108.198.008.008.0017,614
06 Jul 20218.018.198.008.198.1915,751
05 Jul 20218.128.178.008.008.0018,603
02 Jul 20218.158.158.058.158.1512,990
01 Jul 20218.098.158.008.158.1556,281
30 Jun 20217.888.097.828.098.0944,455
29 Jun 20217.908.017.807.887.8818,851
28 Jun 20217.817.897.807.827.8242,142
25 Jun 20217.867.907.707.837.8321,944
24 Jun 20217.637.857.637.737.73112,713
23 Jun 20217.617.657.527.657.65158,674
22 Jun 20217.917.927.627.627.62159,968
21 Jun 20218.128.187.947.967.9644,489
18 Jun 20218.138.218.008.108.1060,119
17 Jun 20218.358.358.158.158.157,082
16 Jun 20218.268.278.148.238.23101,445
15 Jun 20218.338.338.208.268.2646,926
14 Jun 20218.428.428.358.358.3517,393
11 Jun 20218.408.428.398.408.4071,480
10 Jun 20218.468.468.358.378.3745,419
10 Jun 20210.015 Dividend
09 Jun 20218.538.668.538.658.6444,804
08 Jun 20218.708.708.548.548.5394,644
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...