Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 7.90
-0.09 (-1.13%)
At close: Mar 19, 2026
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.02 | 8.03 | 7.86 | 7.90 | 7.90 | -1.13% | 89,877 |
| Mar 18, 2026 | 7.86 | 8.05 | 7.86 | 7.99 | 7.99 | 1.52% | 209,206 |
| Mar 17, 2026 | 7.86 | 7.90 | 7.81 | 7.87 | 7.87 | 0.13% | 192,051 |
| Mar 16, 2026 | 7.89 | 7.90 | 7.81 | 7.86 | 7.86 | -0.13% | 104,396 |
| Mar 13, 2026 | 7.94 | 7.94 | 7.85 | 7.87 | 7.87 | -0.88% | 210,601 |
| Mar 12, 2026 | 7.95 | 8.00 | 7.86 | 7.94 | 7.94 | -0.13% | 225,282 |
| Mar 11, 2026 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 1.27% | 98,425 |
| Mar 10, 2026 | 7.93 | 8.09 | 7.85 | 7.85 | 7.85 | - | 184,030 |
| Mar 9, 2026 | 8.17 | 8.17 | 7.85 | 7.85 | 7.85 | -3.80% | 576,458 |
| Mar 6, 2026 | 8.20 | 8.20 | 8.12 | 8.16 | 8.16 | -0.97% | 71,427 |
| Mar 5, 2026 | 8.02 | 8.24 | 8.02 | 8.24 | 8.24 | 1.85% | 121,549 |
| Mar 4, 2026 | 8.15 | 8.17 | 8.05 | 8.09 | 8.00 | -0.74% | 273,638 |
| Mar 3, 2026 | 8.08 | 8.18 | 8.08 | 8.15 | 8.06 | 0.37% | 166,675 |
| Mar 2, 2026 | 7.99 | 8.13 | 7.90 | 8.12 | 8.03 | 0.87% | 120,548 |
| Feb 27, 2026 | 7.90 | 8.05 | 7.85 | 8.05 | 7.96 | 1.90% | 285,974 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.81 | - | 197,467 |
| Feb 25, 2026 | 7.92 | 7.95 | 7.87 | 7.90 | 7.81 | -0.25% | 234,157 |
| Feb 24, 2026 | 7.95 | 8.00 | 7.90 | 7.92 | 7.83 | -0.25% | 337,559 |
| Feb 23, 2026 | 7.85 | 7.95 | 7.85 | 7.94 | 7.85 | 0.89% | 81,263 |
| Feb 20, 2026 | 7.88 | 7.99 | 7.80 | 7.87 | 7.78 | -0.63% | 264,704 |
| Feb 19, 2026 | 7.80 | 7.99 | 7.79 | 7.92 | 7.83 | 1.54% | 312,341 |
| Feb 18, 2026 | 7.75 | 7.80 | 7.74 | 7.80 | 7.71 | 0.91% | 156,195 |
| Feb 17, 2026 | 7.69 | 7.80 | 7.66 | 7.73 | 7.64 | 0.39% | 176,732 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.69 | 7.70 | 7.61 | -2.53% | 116,615 |
| Feb 13, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.81 | -1.86% | 131,045 |
| Feb 12, 2026 | 7.97 | 8.05 | 7.95 | 8.05 | 7.96 | 1.00% | 170,471 |
| Feb 11, 2026 | 8.00 | 8.05 | 7.97 | 7.97 | 7.88 | -0.38% | 133,912 |
| Feb 10, 2026 | 7.89 | 8.00 | 7.87 | 8.00 | 7.91 | 1.65% | 197,255 |
| Feb 9, 2026 | 7.85 | 7.90 | 7.84 | 7.87 | 7.78 | -0.51% | 75,464 |
| Feb 5, 2026 | 7.91 | 7.92 | 7.87 | 7.91 | 7.82 | -0.13% | 85,832 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.85 | 7.92 | 7.83 | 0.25% | 119,710 |
| Feb 3, 2026 | 7.93 | 7.94 | 7.84 | 7.90 | 7.81 | -0.13% | 255,972 |
| Feb 2, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.82 | -1.25% | 82,029 |
| Jan 30, 2026 | 8.02 | 8.02 | 7.98 | 8.01 | 7.92 | -0.12% | 229,394 |
| Jan 29, 2026 | 8.00 | 8.04 | 7.96 | 8.02 | 7.93 | 0.12% | 158,402 |
| Jan 28, 2026 | 8.00 | 8.06 | 7.97 | 8.01 | 7.92 | -0.12% | 129,309 |
| Jan 27, 2026 | 7.90 | 8.03 | 7.90 | 8.02 | 7.93 | 1.52% | 305,706 |
| Jan 26, 2026 | 7.95 | 7.97 | 7.90 | 7.90 | 7.81 | -0.88% | 126,440 |
| Jan 23, 2026 | 7.99 | 7.99 | 7.95 | 7.97 | 7.88 | -0.99% | 72,883 |
| Jan 22, 2026 | 8.17 | 8.19 | 8.05 | 8.05 | 7.96 | -1.23% | 150,539 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.06 | -0.61% | 209,616 |
| Jan 20, 2026 | 8.06 | 8.20 | 8.02 | 8.20 | 8.10 | 1.23% | 70,102 |
| Jan 19, 2026 | 8.04 | 8.25 | 8.03 | 8.10 | 8.01 | 0.25% | 112,907 |
| Jan 16, 2026 | 8.05 | 8.19 | 8.01 | 8.08 | 7.99 | 0.37% | 73,089 |
| Jan 15, 2026 | 7.99 | 8.05 | 7.90 | 8.05 | 7.96 | 0.63% | 114,580 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 7.91 | 0.63% | 101,485 |
| Jan 13, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.86 | 2.58% | 174,762 |
| Jan 12, 2026 | 7.75 | 7.77 | 7.71 | 7.75 | 7.66 | -0.26% | 88,409 |
| Jan 9, 2026 | 7.77 | 7.77 | 7.73 | 7.77 | 7.68 | -0.26% | 32,407 |
| Jan 8, 2026 | 7.73 | 7.79 | 7.70 | 7.79 | 7.70 | 0.52% | 34,486 |