New Zealand markets open in 6 hours 40 minutes

Turners Automotive Group Limited (TRA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.0600+0.0400 (+1.00%)
At close: 05:00PM NZST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20244.05004.10004.04004.06004.060023,222
18 Jun 20244.05004.10004.04004.06004.060023,222
17 Jun 20244.15004.15004.02004.02004.02007,744
14 Jun 20244.02004.11004.02004.10004.100020,420
13 Jun 20244.00004.09004.00004.09004.090073,076
12 Jun 20243.95004.04003.95003.98003.980015,200
11 Jun 20243.95003.98003.93003.95003.950047,756
10 Jun 20243.90003.95003.90003.90003.900028,420
07 Jun 20243.94003.94003.90003.93003.930064,627
06 Jun 20244.03004.03003.92003.97003.970075,503
05 Jun 20244.08004.08004.04004.04004.040023,704
04 Jun 20244.12004.12004.06004.06004.060038,520
31 May 20244.18004.18004.09004.10004.100068,535
30 May 20244.20004.20004.13004.13004.130068,733
29 May 20244.13004.19004.13004.17004.17006,717
28 May 20244.13004.16004.13004.13004.130019,146
27 May 20244.14004.16004.12004.12004.120028,504
24 May 20244.20004.22004.10004.14004.140028,865
23 May 20244.25004.25004.16004.16004.160052,296
22 May 20244.25004.28004.22004.22004.220036,146
21 May 20244.16004.35004.16004.22004.220070,173
20 May 20244.08004.17004.08004.10004.100033,460
17 May 20243.93004.05003.93004.05004.050018,798
16 May 20243.88003.96003.88003.91003.910034,215
15 May 20243.93003.93003.88003.90003.900036,075
14 May 20243.97003.97003.93003.95003.950051,184
13 May 20243.99003.99003.99003.99003.9900-
10 May 20244.00004.02003.98003.99003.9900123,330
09 May 20244.00004.03003.98003.98003.9800121,028
08 May 20244.12004.12003.97004.00004.0000277,733
07 May 20244.22004.22004.13004.13004.130068,061
06 May 20244.31004.32004.23004.23004.230032,963
03 May 20244.24004.31004.21004.31004.310020,711
02 May 20244.33004.33004.24004.24004.240020,769
01 May 20244.35004.35004.30004.33004.330041,070
30 Apr 20244.40004.43004.35004.38004.380063,833
29 Apr 20244.35004.38004.35004.38004.380053,821
26 Apr 20244.47004.47004.34004.34004.340028,454
24 Apr 20244.51004.51004.46004.46004.460030,560
23 Apr 20244.54004.56004.50004.50004.500022,649
22 Apr 20244.56004.60004.55004.55004.550016,235
19 Apr 20244.60004.60004.52004.60004.6000115,845
18 Apr 20244.50004.61004.45004.61004.610033,721
17 Apr 20244.57004.58004.49004.49004.4900209,504
16 Apr 20244.65004.65004.65004.65004.6500-
15 Apr 20244.60004.65004.60004.65004.650025,158
12 Apr 20244.65004.65004.65004.65004.6500-
11 Apr 20244.61004.65004.60004.65004.650017,509
10 Apr 20244.61004.65004.60004.60004.600027,326
09 Apr 20244.62004.62004.62004.62004.6200-
08 Apr 20244.61004.62004.59004.62004.620011,946
05 Apr 20244.60004.60004.54004.60004.600012,897
04 Apr 20244.54004.60004.54004.60004.600051,982
03 Apr 20244.56004.56004.53004.53004.530055,158
02 Apr 20244.62004.65004.57004.60004.60009,432
28 Mar 20244.53004.60004.53004.60004.600092,136
27 Mar 20244.60004.60004.52004.55004.550031,702
26 Mar 20244.56004.60004.56004.60004.600015,800
25 Mar 20244.58004.58004.52004.57004.570013,754
22 Mar 20244.57004.59004.51004.56004.560032,203
21 Mar 20244.59004.62004.59004.62004.62007,953
20 Mar 20244.58004.60004.58004.59004.590050,895
19 Mar 20244.60004.60004.60004.60004.600010,445
18 Mar 20244.69004.69004.62004.62004.620013,562
15 Mar 20244.70004.70004.60004.68004.680047,003
14 Mar 20244.69004.70004.69004.70004.700084,382
13 Mar 20244.70004.70004.65004.65004.650022,713
12 Mar 20244.70004.70004.68004.68004.680033,718
11 Mar 20244.77004.79004.77004.79004.790026,711
11 Mar 20240.06 Dividend
08 Mar 20244.79004.82004.77004.80004.7400100,698
07 Mar 20244.79004.79004.74004.79004.730117,221
06 Mar 20244.70004.78004.70004.78004.720313,710
05 Mar 20244.68004.70004.68004.70004.641256,468
04 Mar 20244.71004.78004.70004.70004.6412107,369
01 Mar 20244.65004.73004.65004.73004.6709270,167
29 Feb 20244.68004.70004.65004.70004.6412191,373
28 Feb 20244.70004.70004.68004.68004.6215307,078
27 Feb 20244.72004.73004.70004.70004.641280,825
26 Feb 20244.70004.74004.68004.73004.6709236,474
23 Feb 20244.68004.70004.67004.70004.641230,466
22 Feb 20244.65004.69004.63004.69004.631495,369
21 Feb 20244.68004.68004.60004.61004.552418,829
20 Feb 20244.70004.70004.64004.68004.62158,578
19 Feb 20244.65004.70004.63004.63004.572115,612
16 Feb 20244.61004.65004.57004.65004.591924,783
15 Feb 20244.59004.65004.56004.61004.552435,904
14 Feb 20244.57004.60004.55004.60004.542545,834
13 Feb 20244.57004.58004.57004.57004.5129152,807
12 Feb 20244.65004.75004.60004.60004.5425144,353
09 Feb 20244.50004.52004.50004.51004.45362,215
08 Feb 20244.52004.52004.48004.50004.443736,254
07 Feb 20244.56004.56004.51004.51004.453647,897
05 Feb 20244.63004.63004.56004.56004.503043,443
02 Feb 20244.55004.66004.55004.66004.601778,505
01 Feb 20244.56004.59004.54004.55004.493121,470
31 Jan 20244.55004.60004.55004.60004.542544,426
30 Jan 20244.54004.57004.54004.54004.483336,529
29 Jan 20244.58004.58004.53004.54004.483319,177
26 Jan 20244.60004.60004.58004.58004.52274,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...