Turners Automotive Group Limited (TRA.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4700 | 4.4700 | 4.3400 | 4.3400 | 4.3400 | 28,454 |
| 26 Apr 2024 | 4.4700 | 4.4700 | 4.3400 | 4.3400 | 4.3400 | 28,454 |
| 24 Apr 2024 | 4.5100 | 4.5100 | 4.4600 | 4.4600 | 4.4600 | 30,560 |
| 23 Apr 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 22,649 |
| 22 Apr 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 16,235 |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 115,845 |
| 18 Apr 2024 | 4.5000 | 4.6100 | 4.4500 | 4.6100 | 4.6100 | 33,721 |
| 17 Apr 2024 | 4.5700 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 209,504 |
| 16 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 15 Apr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 25,158 |
| 12 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 11 Apr 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 17,509 |
| 10 Apr 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 27,326 |
| 09 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 08 Apr 2024 | 4.6100 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 11,946 |
| 05 Apr 2024 | 4.6000 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 12,897 |
| 04 Apr 2024 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 51,982 |
| 03 Apr 2024 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 4.5300 | 55,158 |
| 02 Apr 2024 | 4.6200 | 4.6500 | 4.5700 | 4.6000 | 4.6000 | 9,432 |
| 28 Mar 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 92,136 |
| 27 Mar 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 31,702 |
| 26 Mar 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 15,800 |
| 25 Mar 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5700 | 4.5700 | 13,754 |
| 22 Mar 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5600 | 4.5600 | 32,203 |
| 21 Mar 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 7,953 |
| 20 Mar 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 50,895 |
| 19 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 10,445 |
| 18 Mar 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 13,562 |
| 15 Mar 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6800 | 4.6800 | 47,003 |
| 14 Mar 2024 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 4.7000 | 84,382 |
| 13 Mar 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 22,713 |
| 12 Mar 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 33,718 |
| 11 Mar 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7900 | 4.7900 | 26,711 |
| 11 Mar 2024 | 0.06 Dividend | |||||
| 08 Mar 2024 | 4.7900 | 4.8200 | 4.7700 | 4.8000 | 4.7400 | 100,698 |
| 07 Mar 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7900 | 4.7301 | 17,221 |
| 06 Mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7203 | 13,710 |
| 05 Mar 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6412 | 56,468 |
| 04 Mar 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7000 | 4.6412 | 107,369 |
| 01 Mar 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.6709 | 270,167 |
| 29 Feb 2024 | 4.6800 | 4.7000 | 4.6500 | 4.7000 | 4.6412 | 191,373 |
| 28 Feb 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6215 | 307,078 |
| 27 Feb 2024 | 4.7200 | 4.7300 | 4.7000 | 4.7000 | 4.6412 | 80,825 |
| 26 Feb 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7300 | 4.6709 | 236,474 |
| 23 Feb 2024 | 4.6800 | 4.7000 | 4.6700 | 4.7000 | 4.6412 | 30,466 |
| 22 Feb 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6900 | 4.6314 | 95,369 |
| 21 Feb 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6100 | 4.5524 | 18,829 |
| 20 Feb 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6800 | 4.6215 | 8,578 |
| 19 Feb 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6300 | 4.5721 | 15,612 |
| 16 Feb 2024 | 4.6100 | 4.6500 | 4.5700 | 4.6500 | 4.5919 | 24,783 |
| 15 Feb 2024 | 4.5900 | 4.6500 | 4.5600 | 4.6100 | 4.5524 | 35,904 |
| 14 Feb 2024 | 4.5700 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 45,834 |
| 13 Feb 2024 | 4.5700 | 4.5800 | 4.5700 | 4.5700 | 4.5129 | 152,807 |
| 12 Feb 2024 | 4.6500 | 4.7500 | 4.6000 | 4.6000 | 4.5425 | 144,353 |
| 09 Feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5100 | 4.4536 | 2,215 |
| 08 Feb 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5000 | 4.4437 | 36,254 |
| 07 Feb 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.4536 | 47,897 |
| 05 Feb 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5600 | 4.5030 | 43,443 |
| 02 Feb 2024 | 4.5500 | 4.6600 | 4.5500 | 4.6600 | 4.6017 | 78,505 |
| 01 Feb 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5500 | 4.4931 | 21,470 |
| 31 Jan 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 44,426 |
| 30 Jan 2024 | 4.5400 | 4.5700 | 4.5400 | 4.5400 | 4.4833 | 36,529 |
| 29 Jan 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5400 | 4.4833 | 19,177 |
| 26 Jan 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5227 | 4,409 |
| 25 Jan 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | 4.5425 | 31,691 |
| 24 Jan 2024 | 4.6300 | 4.6300 | 4.5700 | 4.6000 | 4.5425 | 7,222 |
| 23 Jan 2024 | 4.5500 | 4.6300 | 4.5500 | 4.5500 | 4.4931 | 5,922 |
| 22 Jan 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5700 | 4.5129 | 3,479 |
| 19 Jan 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 224,359 |
| 18 Jan 2024 | 4.5700 | 4.5700 | 4.5300 | 4.5500 | 4.4931 | 21,212 |
| 17 Jan 2024 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 4.4734 | 5,447 |
| 16 Jan 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5700 | 4.5129 | 9,821 |
| 15 Jan 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5600 | 4.5030 | 28,482 |
| 12 Jan 2024 | 4.5000 | 4.5700 | 4.4500 | 4.5700 | 4.5129 | 27,494 |
| 11 Jan 2024 | 4.5000 | 4.5100 | 4.4800 | 4.5000 | 4.4437 | 13,316 |
| 10 Jan 2024 | 4.5500 | 4.5500 | 4.4800 | 4.4800 | 4.4240 | 50,078 |
| 09 Jan 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5700 | 4.5129 | 14,427 |
| 08 Jan 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | 4.5227 | 14,992 |
| 08 Jan 2024 | 0.06 Dividend | |||||
| 05 Jan 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5900 | 4.4734 | 34,322 |
| 04 Jan 2024 | 4.5800 | 4.6000 | 4.5700 | 4.6000 | 4.4831 | 18,528 |
| 03 Jan 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.4831 | 100,424 |
| 29 Dec 2023 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.4734 | 10,901 |
| 28 Dec 2023 | 4.6000 | 4.6000 | 4.5700 | 4.6000 | 4.4831 | 19,699 |
| 27 Dec 2023 | 4.6000 | 4.6000 | 4.5300 | 4.6000 | 4.4831 | 90,803 |
| 22 Dec 2023 | 4.5200 | 4.6000 | 4.4700 | 4.6000 | 4.4831 | 47,453 |
| 21 Dec 2023 | 4.4400 | 4.5400 | 4.4400 | 4.5400 | 4.4246 | 48,490 |
| 20 Dec 2023 | 4.5200 | 4.5300 | 4.4000 | 4.5300 | 4.4149 | 60,507 |
| 19 Dec 2023 | 4.5400 | 4.5400 | 4.4400 | 4.5000 | 4.3857 | 94,415 |
| 18 Dec 2023 | 4.6200 | 4.6200 | 4.5200 | 4.5400 | 4.4246 | 120,478 |
| 15 Dec 2023 | 4.7800 | 4.7800 | 4.6800 | 4.6800 | 4.5611 | 3,265,727 |
| 14 Dec 2023 | 4.7900 | 4.8100 | 4.7600 | 4.7800 | 4.6585 | 243,743 |
| 13 Dec 2023 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.6780 | 216,086 |
| 12 Dec 2023 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | 4.6293 | 157,727 |
| 11 Dec 2023 | 4.6000 | 4.7900 | 4.6000 | 4.7200 | 4.6001 | 148,100 |
| 08 Dec 2023 | 4.6400 | 4.6700 | 4.6000 | 4.6300 | 4.5124 | 55,662 |
| 07 Dec 2023 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.5221 | 19,800 |
| 06 Dec 2023 | 4.7400 | 4.7400 | 4.6000 | 4.6500 | 4.5319 | 58,348 |
| 05 Dec 2023 | 4.8000 | 4.8000 | 4.6800 | 4.7400 | 4.6196 | 48,792 |
| 04 Dec 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | 4.6780 | 377,318 |
| *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.