Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.600
-0.150 (-3.16%)
Jun 9, 2026, 2:31 PM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | - | -3.16% | 3,330 |
| Jun 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 56 |
| Jun 5, 2026 | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | 0.85% | 1,278 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.72 | -2.66% | 546 |
| Jun 3, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.85 | -2.20% | 1,704 |
| Jun 2, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.96 | 4.17% | 7,174 |
| May 29, 2026 | 4.73 | 4.80 | 4.69 | 4.80 | 4.76 | 1.48% | 3,020 |
| May 28, 2026 | 4.79 | 4.79 | 4.73 | 4.73 | 4.69 | -2.47% | 4,294 |
| May 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -0.82% | 187 |
| May 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -0.20% | 222 |
| May 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - | 11,667 |
| May 22, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.86 | - | 6,037 |
| May 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - | 97 |
| May 20, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.86 | 0.62% | 464 |
| May 19, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.61% | 87 |
| May 18, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.86 | - | 3,269 |
| May 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | -1.61% | 405 |
| May 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | - | 2,120 |
| May 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.40% | 45 |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -0.99% | 3,920 |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | 2,547 |
| May 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | 74 |
| May 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | 88 |
| May 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 0.40% | 1,373 |
| May 4, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.20% | 368 |
| May 1, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | - | 31 |
| Apr 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | 0.40% | 458 |
| Apr 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -0.99% | 50 |
| Apr 28, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.01 | 2.02% | 244 |
| Apr 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -1.98% | 40 |
| Apr 23, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.01 | 2.85% | 3,754 |
| Apr 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 1.03% | 12 |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | 1.04% | 39 |
| Apr 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | 1.26% | 684 |
| Apr 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | - | 1,764 |
| Apr 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | -1.86% | 70 |
| Apr 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | - | 30 |
| Apr 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | 0.83% | 104 |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -1.84% | 157 |
| Apr 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -1.21% | 102 |
| Apr 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 0.81% | 235 |
| Apr 1, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | -0.81% | 46 |
| Mar 31, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | 161 |
| Mar 30, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 1.85% | 136 |
| Mar 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | -0.21% | 74 |
| Mar 26, 2026 | 4.95 | 4.95 | 4.87 | 4.87 | 4.83 | -1.62% | 377 |
| Mar 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | 81 |
| Mar 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | 564 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | 1,766 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.95 | 4.95 | 4.91 | -1.98% | 1,256 |