Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.940
-0.040 (-0.80%)
At close: Feb 26, 2026
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.48 | -1.08% | 441 |
| Dec 29, 2025 | 5.69 | 5.69 | 5.58 | 5.58 | 5.54 | -1.93% | 694 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.65 | -2.40% | 69 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | -1.35% | 39 |
| Dec 22, 2025 | 5.99 | 5.99 | 5.91 | 5.91 | 5.87 | -2.96% | 907 |
| Dec 19, 2025 | 6.25 | 6.25 | 6.09 | 6.09 | 6.04 | -4.55% | 214 |
| Dec 18, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.33 | -3.33% | 1,078 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -2.80% | 82 |
| Dec 16, 2025 | 6.94 | 6.94 | 6.79 | 6.79 | 6.74 | -4.23% | 2,019 |
| Dec 15, 2025 | 7.30 | 7.30 | 7.09 | 7.09 | 7.04 | -3.54% | 1,494 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -0.27% | 1,121 |
| Dec 11, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.32 | -0.41% | 157 |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.13% | 448 |