Tourism Holdings Limited (NZE:THL)
New Zealand · Delayed Price · Currency is NZD 2.430
-0.050 (-2.02%)
Sep 4, 2025, 4:59 PM NZST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -2.02% | 789,225 |
| Sep 3, 2025 | 2.44 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | 90,831 |
| Sep 2, 2025 | 2.35 | 2.44 | 2.35 | 2.42 | 2.42 | 2.98% | 107,937 |
| Sep 1, 2025 | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | 3.98% | 230,498 |
| Aug 29, 2025 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | 0.89% | 80,324 |
| Aug 28, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 37,150 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.45% | 12,937 |
| Aug 26, 2025 | 2.20 | 2.23 | 2.16 | 2.20 | 2.20 | - | 111,301 |
| Aug 25, 2025 | 2.21 | 2.22 | 2.18 | 2.20 | 2.20 | - | 60,544 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 148,726 |
| Aug 21, 2025 | 2.20 | 2.24 | 2.19 | 2.20 | 2.20 | - | 44,762 |
| Aug 20, 2025 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 110,149 |
| Aug 19, 2025 | 2.21 | 2.23 | 2.20 | 2.22 | 2.22 | - | 71,506 |
| Aug 18, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | -0.45% | 24,196 |
| Aug 15, 2025 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | 1.36% | 117,158 |
| Aug 14, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 149,487 |
| Aug 13, 2025 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | 0.94% | 80,482 |
| Aug 12, 2025 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 85,807 |
| Aug 11, 2025 | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -0.93% | 21,225 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 0.94% | 63,324 |
| Aug 7, 2025 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | - | 162,568 |
| Aug 6, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -0.93% | 154,326 |
| Aug 5, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | 4.37% | 216,644 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.05 | 2.06 | 2.06 | 0.49% | 262,675 |
| 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 |