Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.500
-0.100 (-2.17%)
Jul 21, 2026, 3:31 PM NZST
Third Age Health Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | - | -2.17% | 461 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 421 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 3,078 |
| Jul 14, 2026 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -1.28% | 1,596 |
| Jul 13, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | 1.52% | 1,422 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,520 |
| Jul 8, 2026 | 4.60 | 4.67 | 4.60 | 4.60 | 4.60 | - | 5,743 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,911 |
| Jul 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 608 |
| Jul 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 47 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 1,350 |
| Jul 1, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | 3.78% | 408 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 174 |
| Jun 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 52 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 298 |
| Jun 25, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.79% | 1,449 |
| Jun 24, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.44% | 65 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% | 1,863 |
| Jun 22, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | 63 |
| Jun 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 106 |
| Jun 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.44% | 94 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.43% | 214 |
| Jun 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | 708 |
| Jun 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | 3,019 |
| Jun 12, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 533 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 52 |
| Jun 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 118 |
| Jun 9, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -3.16% | 3,375 |
| 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 |