Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 6.09
-0.29 (-4.55%)
At close: Dec 19, 2025
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,745 |
| 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 |
| Nov 21, 2025 | 5.44 | 5.63 | 5.44 | 5.60 | 5.60 | 3.70% | 4,552 |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,894 |
| Nov 19, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.74% | 425 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -1.09% | 1,368 |
| Nov 17, 2025 | 5.52 | 5.54 | 5.50 | 5.50 | 5.50 | 0.18% | 9,318 |
| Nov 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% | 18 |
| Nov 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | 1 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.46 | 1.85% | 3,426 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 5.06% | 4,068 |
| Nov 10, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.10 | 1.78% | 290 |
| Nov 7, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.01 | 1.00% | 1,707 |
| Nov 6, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.96 | 1.01% | 166 |
| Nov 5, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.91 | 2.06% | 4,663 |
| Nov 4, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.81 | 1.04% | 1,301 |
| Nov 3, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.77 | 1.69% | 9,255 |
| Oct 31, 2025 | 4.69 | 4.72 | 4.69 | 4.72 | 4.69 | 1.51% | 945 |
| Oct 30, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.62 | 3.10% | 581 |
| Oct 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.48 | - | 37 |
| Oct 28, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.48 | 0.89% | 298 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.45% | 28 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | - | 1,598 |
| Oct 22, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.42 | 0.91% | 519 |
| Oct 20, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.38 | -5.16% | 2,668 |
| Oct 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | - | 43 |
| Oct 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | - | 902 |
| Oct 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 1.09% | 3,608 |
| Oct 14, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.57 | 0.44% | 3,654 |
| Oct 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | -0.22% | 996 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 0.22% | 3,018 |
| Oct 9, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.55 | - | 2,219 |