Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.960
+0.030 (0.61%)
Mar 19, 2026, 9:59 AM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 138 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | 530 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 618 |
| Mar 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 37 |
| Mar 10, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.23% | 1,263 |
| Mar 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 203 |
| Mar 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 195 |
| Mar 5, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.41% | 497 |
| Mar 4, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 95 |
| Mar 3, 2026 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 907 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.81% | 3,874 |
| Feb 27, 2026 | 4.92 | 4.92 | 4.90 | 4.91 | 4.91 | -0.61% | 3,090 |
| Feb 26, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.80% | 530 |
| Feb 25, 2026 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -5.68% | 3,027 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 686 |
| Feb 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 150 |
| Feb 20, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.93% | 225 |
| Feb 19, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.37% | 788 |
| Feb 18, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.37% | 176 |
| Feb 17, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.37% | 2,186 |
| Feb 16, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.37% | 1,856 |
| Feb 13, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.74% | 2,036 |
| Feb 11, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.37 | 2.66% | 1,068 |
| Feb 10, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.23 | 2.13% | 1,038 |
| Feb 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | 0.78% | 183 |
| Feb 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.59% | 10 |
| Feb 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | - | 388 |
| Feb 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | 0.79% | 30 |
| Feb 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 0.80% | 31 |
| Jan 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | 0.60% | 24 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 1.01% | 170 |
| Jan 28, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.89 | 0.41% | 520 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 0.41% | 45 |
| Jan 26, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.85 | 0.82% | 517 |
| Jan 23, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.81 | 0.41% | 3,967 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 1.47% | 133 |
| Jan 21, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.72 | 4.16% | 4,177 |
| Jan 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | 0.66% | 73 |
| Jan 19, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.51 | 2.48% | 271 |
| Jan 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | 0.45% | 84 |
| Jan 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | - | 122 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.38 | 4.41 | 4.38 | -2.00% | 30,842 |
| Jan 13, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.47 | -5.06% | 5,220 |
| Jan 12, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.70 | -0.42% | 220 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.72 | -2.06% | 1,925 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - | 1,007 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.86 | 4.86 | 4.82 | -3.76% | 1,237 |
| Jan 6, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.01 | -1.17% | 1,895 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.11 | 5.11 | 5.07 | -6.75% | 4,766 |
| Dec 31, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | -0.72% | 34 |