Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 5.12
+0.03 (0.59%)
Feb 5, 2026, 10:00 AM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | 10 |
| Feb 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 388 |
| Feb 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | 30 |
| Feb 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% | 19 |
| Jan 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.60% | 24 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.01% | 170 |
| Jan 28, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.41% | 520 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | 45 |
| Jan 26, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.82% | 517 |
| Jan 23, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 0.41% | 3,967 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.47% | 133 |
| Jan 21, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 4.16% | 4,177 |
| Jan 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% | 73 |
| Jan 19, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 2.48% | 271 |
| Jan 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% | 84 |
| Jan 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 122 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -2.00% | 30,842 |
| Jan 13, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.06% | 5,220 |
| Jan 12, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 220 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -2.06% | 1,925 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1,007 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.86 | 4.86 | 4.86 | -3.76% | 1,237 |
| Jan 6, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | -1.17% | 1,895 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.11 | 5.11 | 5.11 | -6.75% | 4,766 |
| Dec 31, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.72% | 34 |
| Dec 30, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.08% | 441 |
| Dec 29, 2025 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | -1.93% | 694 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -2.40% | 69 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.35% | 39 |
| Dec 22, 2025 | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -2.96% | 907 |
| Dec 19, 2025 | 6.25 | 6.25 | 6.09 | 6.09 | 6.09 | -4.55% | 214 |
| Dec 18, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -3.33% | 1,078 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.80% | 82 |
| Dec 16, 2025 | 6.94 | 6.94 | 6.79 | 6.79 | 6.79 | -4.23% | 2,019 |
| Dec 15, 2025 | 7.30 | 7.30 | 7.09 | 7.09 | 7.09 | -3.54% | 1,494 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | 1,121 |
| Dec 11, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.41% | 157 |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% | 448 |
| Dec 9, 2025 | 7.42 | 7.43 | 7.40 | 7.41 | 7.41 | -0.27% | 4,435 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.40 | 7.43 | 7.43 | 0.41% | 4,896 |
| Dec 5, 2025 | 7.16 | 7.40 | 7.16 | 7.40 | 7.40 | 3.50% | 4,232 |
| Dec 4, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 4.38% | 12,089 |
| Dec 3, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.88% | 10,945 |
| Dec 2, 2025 | 6.60 | 6.80 | 6.60 | 6.79 | 6.79 | 3.66% | 2,099 |
| Dec 1, 2025 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 3.15% | 3,435 |
| Nov 28, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 3.59% | 14,588 |
| Nov 27, 2025 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 0.49% | 10,006 |
| Nov 26, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 14,772 |
| Nov 25, 2025 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 3.45% | 5,499 |
| Nov 24, 2025 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 3.57% | 4,402 |