Tourism Holdings Limited (NZE:THL)
New Zealand · Delayed Price · Currency is NZD 2.070
-0.040 (-1.90%)
Aug 1, 2025, 4:20 PM NZST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -2.84% | 39,676 |
| Jul 31, 2025 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.96% | 128,090 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -0.95% | 177,432 |
| Jul 29, 2025 | 2.06 | 2.11 | 2.05 | 2.11 | 2.11 | 1.93% | 21,159 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -2.82% | 21,043 |
| Jul 25, 2025 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | 0.47% | 103,333 |
| Jul 24, 2025 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | 2.91% | 45,650 |
| Jul 23, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -2.37% | 83,057 |
| Jul 22, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 1.44% | 54,467 |
| Jul 21, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 0.97% | 31,991 |
| Jul 18, 2025 | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 262,428 |
| Jul 17, 2025 | 2.06 | 2.10 | 2.03 | 2.05 | 2.05 | -1.44% | 61,027 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -3.70% | 10,885 |
| Jul 15, 2025 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 9.09% | 30,511 |
| Jul 14, 2025 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -3.41% | 214,366 |
| Jul 11, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.84% | 140,114 |
| Jul 10, 2025 | 2.15 | 2.17 | 2.11 | 2.11 | 2.11 | -2.76% | 40,408 |
| Jul 9, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | -0.91% | 233,209 |
| Jul 8, 2025 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 0.92% | 112,488 |
| Jul 7, 2025 | 2.18 | 2.18 | 2.13 | 2.17 | 2.17 | -1.36% | 106,869 |
| Jul 4, 2025 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | -1.79% | 949,044 |
| Jul 3, 2025 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 0.90% | 37,763 |
| Jul 2, 2025 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -1.33% | 64,616 |
| Jul 1, 2025 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | - | 74,910 |
| Jun 30, 2025 | 2.21 | 2.25 | 2.14 | 2.25 | 2.25 | 0.90% | 64,137 |
| Jun 27, 2025 | 2.19 | 2.23 | 2.17 | 2.23 | 2.23 | 0.90% | 167,217 |
| Jun 26, 2025 | 2.19 | 2.21 | 2.16 | 2.21 | 2.21 | - | 28,770 |
| Jun 25, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 0.45% | 101,388 |
| Jun 24, 2025 | 2.19 | 2.20 | 2.13 | 2.20 | 2.20 | -0.45% | 89,149 |
| Jun 23, 2025 | 2.27 | 2.27 | 2.17 | 2.21 | 2.21 | -3.49% | 99,431 |
| Jun 19, 2025 | 2.25 | 2.29 | 2.14 | 2.29 | 2.29 | 1.78% | 325,525 |
| Jun 18, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -2.17% | 340,406 |
| Jun 17, 2025 | 2.29 | 2.31 | 2.28 | 2.30 | 2.30 | - | 3,789,290 |
| Jun 16, 2025 | 2.27 | 2.31 | 2.18 | 2.30 | 2.30 | 57.53% | 22,204,381 |
| Jun 13, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 57,727 |
| Jun 12, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | - | 199,227 |
| Jun 11, 2025 | 1.42 | 1.45 | 1.37 | 1.45 | 1.45 | 2.84% | 81,226 |
| Jun 10, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 76,514 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | - | 9,279 |
| Jun 6, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 2.22% | 171,488 |
| Jun 5, 2025 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | - | 38,289 |
| Jun 4, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 2.27% | 153,640 |
| Jun 3, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 177,258 |
| May 30, 2025 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 70,371 |
| May 29, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 84,922 |
| May 28, 2025 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -1.39% | 34,801 |
| May 27, 2025 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 117,487 |
| May 26, 2025 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 189,895 |
| May 23, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 409,978 |
| May 22, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | - | 72,933 |