Tourism Holdings Limited (NZE:THL)
New Zealand · Delayed Price · Currency is NZD 2.570
-0.030 (-1.15%)
Sep 30, 2025, 11:33 AM NZST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.60 | 2.62 | 2.57 | 2.60 | 2.60 | - | 49,091 |
| Sep 26, 2025 | 2.62 | 2.62 | 2.59 | 2.60 | 2.60 | - | 57,011 |
| Sep 25, 2025 | 2.61 | 2.62 | 2.56 | 2.60 | 2.60 | - | 176,717 |
| Sep 24, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 21,336 |
| Sep 23, 2025 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | -0.76% | 68,366 |
| Sep 22, 2025 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | 0.77% | 56,779 |
| Sep 19, 2025 | 2.60 | 2.63 | 2.60 | 2.60 | 2.60 | 0.39% | 143,453 |
| Sep 18, 2025 | 2.57 | 2.62 | 2.53 | 2.59 | 2.59 | -1.52% | 52,578 |
| Sep 17, 2025 | 2.57 | 2.66 | 2.57 | 2.63 | 2.58 | 1.15% | 90,777 |
| Sep 16, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.55 | -0.38% | 34,328 |
| Sep 15, 2025 | 2.57 | 2.62 | 2.57 | 2.61 | 2.56 | - | 28,950 |
| Sep 14, 2025 | 2.57 | 2.62 | 2.57 | 2.61 | 2.57 | 0.38% | 28,950 |
| Sep 12, 2025 | 2.56 | 2.62 | 2.54 | 2.60 | 2.55 | - | 76,106 |
| Sep 11, 2025 | 2.53 | 2.60 | 2.51 | 2.60 | 2.55 | 2.77% | 105,863 |
| Sep 10, 2025 | 2.53 | 2.53 | 2.50 | 2.53 | 2.48 | 0.80% | 24,247 |
| Sep 9, 2025 | 2.48 | 2.53 | 2.45 | 2.51 | 2.47 | 0.40% | 304,251 |
| Sep 8, 2025 | 2.47 | 2.51 | 2.47 | 2.50 | 2.46 | 0.81% | 114,493 |
| Sep 5, 2025 | 2.43 | 2.48 | 2.43 | 2.48 | 2.44 | 2.06% | 224,211 |
| Sep 4, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.39 | -2.02% | 789,225 |
| Sep 3, 2025 | 2.44 | 2.48 | 2.42 | 2.48 | 2.44 | 2.48% | 90,831 |
| Sep 2, 2025 | 2.35 | 2.44 | 2.35 | 2.42 | 2.38 | 2.98% | 107,937 |
| Sep 1, 2025 | 2.26 | 2.35 | 2.26 | 2.35 | 2.31 | 3.98% | 230,498 |
| Aug 29, 2025 | 2.24 | 2.28 | 2.23 | 2.26 | 2.22 | 0.89% | 80,324 |
| Aug 28, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.20 | 2.28% | 37,150 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.15 | -0.45% | 12,937 |
| Aug 26, 2025 | 2.20 | 2.23 | 2.16 | 2.20 | 2.16 | - | 111,301 |
| Aug 25, 2025 | 2.21 | 2.22 | 2.18 | 2.20 | 2.16 | - | 60,544 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.16 | - | 148,726 |
| Aug 21, 2025 | 2.20 | 2.24 | 2.19 | 2.20 | 2.16 | - | 44,762 |
| Aug 20, 2025 | 2.20 | 2.24 | 2.18 | 2.20 | 2.16 | -0.90% | 110,149 |
| Aug 19, 2025 | 2.21 | 2.23 | 2.20 | 2.22 | 2.18 | - | 71,506 |
| Aug 18, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.18 | -0.45% | 24,196 |
| Aug 15, 2025 | 2.21 | 2.24 | 2.20 | 2.23 | 2.19 | 1.36% | 117,158 |
| Aug 14, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.16 | 2.80% | 149,487 |
| Aug 13, 2025 | 2.14 | 2.18 | 2.14 | 2.14 | 2.10 | 0.94% | 80,482 |
| Aug 12, 2025 | 2.11 | 2.15 | 2.11 | 2.12 | 2.08 | -0.47% | 85,807 |
| Aug 11, 2025 | 2.15 | 2.15 | 2.11 | 2.13 | 2.09 | -0.93% | 21,225 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.11 | 0.94% | 63,324 |
| Aug 7, 2025 | 2.11 | 2.14 | 2.11 | 2.13 | 2.09 | - | 162,568 |
| Aug 6, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.09 | -0.93% | 154,326 |
| Aug 5, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.11 | 4.37% | 216,644 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.05 | 2.06 | 2.02 | 0.49% | 262,675 |
| Aug 1, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.01 | -2.84% | 39,676 |
| Jul 31, 2025 | 2.11 | 2.12 | 2.09 | 2.11 | 2.07 | 0.96% | 128,090 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.07 | 2.09 | 2.05 | -0.95% | 177,432 |
| Jul 29, 2025 | 2.06 | 2.11 | 2.05 | 2.11 | 2.07 | 1.93% | 21,159 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.03 | -2.82% | 21,043 |
| Jul 25, 2025 | 2.15 | 2.15 | 2.08 | 2.13 | 2.09 | 0.47% | 103,333 |
| Jul 24, 2025 | 2.06 | 2.13 | 2.06 | 2.12 | 2.08 | 2.91% | 45,650 |
| Jul 23, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.02 | -2.37% | 83,057 |