Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.060
+0.060 (1.50%)
Nov 6, 2026, 3:25 PM NZDT
Third Age Health Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 78 |
| Nov 5, 2026 | 3.96 | 4.11 | 3.96 | 4.00 | 4.00 | 1.01% | 8,607 |
| Nov 4, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 3.96 | -5.66% | 31,956 |
| Nov 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 1.44% | 2,500 |
| Nov 2, 2026 | 4.20 | 4.35 | 4.18 | 4.18 | 4.14 | -0.48% | 20,267 |
| Oct 30, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.16 | -3.00% | 159 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.29 | -3.35% | 585 |
| Oct 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | -0.88% | 15 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.47 | -1.74% | 52 |
| Oct 23, 2026 | 4.59 | 4.65 | 4.57 | 4.60 | 4.55 | 0.22% | 1,355 |
| Oct 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | 0.88% | 81 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.50 | -1.09% | 22 |
| Oct 20, 2026 | 4.57 | 4.60 | 4.53 | 4.60 | 4.55 | - | 463 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.57 | 4.60 | 4.55 | -0.22% | 48 |
| Oct 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 0.88% | 7 |
| Oct 15, 2026 | 4.65 | 4.65 | 4.57 | 4.57 | 4.52 | -0.87% | 271 |
| Oct 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 0.88% | 5 |
| Oct 12, 2026 | 4.57 | 4.57 | 4.53 | 4.57 | 4.52 | - | 2,958 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | - | 120 |
| Oct 8, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.52 | 1.56% | 350,185 |
| Oct 6, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.46 | 0.90% | 3,658 |
| Oct 5, 2026 | 4.43 | 4.46 | 4.38 | 4.46 | 4.42 | -2.41% | 426 |
| Oct 2, 2026 | 4.51 | 4.57 | 4.50 | 4.57 | 4.52 | 3.16% | 2,102 |
| Oct 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.45% | 256 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.43 | 4.45 | 4.41 | -0.67% | 123 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.48 | 4.48 | 4.44 | -5.29% | 10,910 |
| Sep 28, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.68 | -0.63% | 130 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.73 | 4.76 | 4.71 | - | 138 |
| Sep 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | 0.63% | 132 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.68 | 0.64% | 1 |
| Sep 22, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.65 | 0.43% | 259 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | 0.65% | 84 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 12 |
| Sep 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 65 |
| Sep 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 115 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 568 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 47 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 57 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 79 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 76 |
| Sep 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | 39 |
| Sep 7, 2026 | 4.65 | 4.65 | 4.62 | 4.65 | 4.60 | 1.31% | 24 |
| Sep 4, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.54 | -1.29% | 23 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.62 | 4.65 | 4.60 | - | 200 |
| Sep 2, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.60 | 1.31% | 10 |
| Sep 1, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.54 | 0.66% | 181 |
| Aug 31, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.51 | 1.33% | 184 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 1.58% | 102 |
| Aug 27, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.39 | 3.02% | 415 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | 4.26 | -0.69% | 792 |