Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 7.91
-0.01 (-0.13%)
At close: Feb 5, 2026
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.91 | 7.92 | 7.87 | 7.91 | 7.91 | -0.13% | 85,832 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.85 | 7.92 | 7.92 | 0.25% | 119,710 |
| Feb 3, 2026 | 7.93 | 7.94 | 7.84 | 7.90 | 7.90 | -0.13% | 255,972 |
| Feb 2, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | -1.25% | 82,029 |
| Jan 30, 2026 | 8.02 | 8.02 | 7.98 | 8.01 | 8.01 | -0.12% | 229,394 |
| Jan 29, 2026 | 8.00 | 8.04 | 7.96 | 8.02 | 8.02 | 0.12% | 158,402 |
| Jan 28, 2026 | 8.00 | 8.06 | 7.97 | 8.01 | 8.01 | -0.12% | 129,309 |
| Jan 27, 2026 | 7.90 | 8.03 | 7.90 | 8.02 | 8.02 | 1.52% | 305,706 |
| Jan 26, 2026 | 7.95 | 7.97 | 7.90 | 7.90 | 7.90 | -0.88% | 126,440 |
| Jan 23, 2026 | 7.99 | 7.99 | 7.95 | 7.97 | 7.97 | -0.99% | 72,883 |
| Jan 22, 2026 | 8.17 | 8.19 | 8.05 | 8.05 | 8.05 | -1.23% | 144,005 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 209,616 |
| Jan 20, 2026 | 8.06 | 8.20 | 8.02 | 8.20 | 8.20 | 1.23% | 70,102 |
| Jan 19, 2026 | 8.04 | 8.25 | 8.03 | 8.10 | 8.10 | 0.25% | 112,907 |
| Jan 16, 2026 | 8.05 | 8.19 | 8.01 | 8.08 | 8.08 | 0.37% | 73,089 |
| Jan 15, 2026 | 7.99 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 114,580 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 8.00 | 0.63% | 101,485 |
| Jan 13, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.95 | 2.58% | 174,762 |
| Jan 12, 2026 | 7.75 | 7.77 | 7.71 | 7.75 | 7.75 | -0.26% | 88,409 |
| Jan 9, 2026 | 7.77 | 7.77 | 7.73 | 7.77 | 7.77 | -0.26% | 32,407 |
| Jan 8, 2026 | 7.73 | 7.79 | 7.70 | 7.79 | 7.79 | 0.52% | 34,486 |
| Jan 7, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 41,884 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 50,098 |
| Jan 5, 2026 | 7.69 | 7.76 | 7.67 | 7.75 | 7.75 | 0.52% | 87,317 |
| Dec 31, 2025 | 7.73 | 7.73 | 7.69 | 7.71 | 7.71 | -0.26% | 20,690 |
| Dec 30, 2025 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | -0.39% | 20,827 |
| Dec 29, 2025 | 7.80 | 7.89 | 7.76 | 7.76 | 7.76 | -0.51% | 20,430 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | - | 115,160 |
| Dec 23, 2025 | 7.83 | 7.83 | 7.71 | 7.80 | 7.80 | -0.38% | 63,533 |
| Dec 22, 2025 | 7.82 | 7.87 | 7.76 | 7.83 | 7.83 | 0.26% | 187,395 |
| Dec 19, 2025 | 7.73 | 7.82 | 7.70 | 7.81 | 7.81 | 1.03% | 533,879 |
| Dec 18, 2025 | 7.66 | 7.74 | 7.65 | 7.73 | 7.73 | 0.91% | 178,135 |
| Dec 17, 2025 | 7.56 | 7.68 | 7.56 | 7.66 | 7.66 | 0.92% | 101,586 |
| Dec 16, 2025 | 7.55 | 7.59 | 7.53 | 7.59 | 7.59 | 0.93% | 146,719 |
| Dec 15, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -0.79% | 97,757 |
| Dec 12, 2025 | 7.51 | 7.58 | 7.50 | 7.58 | 7.58 | 1.07% | 136,249 |
| Dec 11, 2025 | 7.51 | 7.55 | 7.50 | 7.50 | 7.50 | -0.40% | 197,536 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.50 | 7.53 | 7.53 | -1.57% | 215,544 |
| Dec 9, 2025 | 7.65 | 7.69 | 7.59 | 7.65 | 7.65 | 0.66% | 208,143 |
| Dec 8, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -1.17% | 111,495 |
| Dec 5, 2025 | 7.67 | 7.69 | 7.60 | 7.69 | 7.69 | 0.26% | 122,834 |
| Dec 4, 2025 | 7.66 | 7.67 | 7.56 | 7.67 | 7.67 | - | 154,006 |
| Dec 3, 2025 | 7.65 | 7.67 | 7.55 | 7.67 | 7.67 | 0.79% | 135,795 |
| Dec 2, 2025 | 7.70 | 7.73 | 7.60 | 7.61 | 7.61 | -1.17% | 204,809 |
| Dec 1, 2025 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | 1.58% | 124,681 |
| Nov 28, 2025 | 7.56 | 7.60 | 7.56 | 7.58 | 7.58 | 0.66% | 154,992 |
| Nov 27, 2025 | 7.60 | 7.64 | 7.53 | 7.53 | 7.53 | -0.79% | 225,022 |
| Nov 26, 2025 | 7.59 | 7.63 | 7.53 | 7.59 | 7.59 | - | 80,791 |
| Nov 25, 2025 | 7.61 | 7.70 | 7.56 | 7.59 | 7.59 | -0.13% | 98,246 |
| Nov 24, 2025 | 7.53 | 7.60 | 7.51 | 7.60 | 7.60 | 0.53% | 217,079 |