Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.37
+0.06 (0.82%)
Oct 22, 2025, 5:25 PM NZST
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | -1.22% | 11,565 |
| Oct 20, 2025 | 7.26 | 7.40 | 7.25 | 7.40 | 7.40 | 1.09% | 288,146 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.32 | 7.32 | 7.32 | -1.61% | 3,950 |
| Oct 16, 2025 | 7.44 | 7.45 | 7.34 | 7.44 | 7.44 | -0.13% | 8,455 |
| Oct 15, 2025 | 7.29 | 7.48 | 7.26 | 7.45 | 7.45 | 3.19% | 28,140 |
| Oct 14, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | -1.23% | 26,323 |
| Oct 13, 2025 | 7.25 | 7.31 | 7.20 | 7.31 | 7.31 | 1.25% | 24,299 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.21 | 7.22 | 7.14 | -0.41% | 17,747 |
| Oct 9, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.17 | 1.26% | 8,011 |
| Oct 8, 2025 | 7.08 | 7.29 | 7.05 | 7.16 | 7.08 | 0.99% | 24,088 |
| Oct 7, 2025 | 7.09 | 7.19 | 7.09 | 7.09 | 7.01 | 0.14% | 23,677 |
| Oct 6, 2025 | 7.12 | 7.20 | 7.08 | 7.08 | 7.00 | -0.28% | 45,956 |
| Oct 3, 2025 | 7.13 | 7.13 | 7.05 | 7.10 | 7.02 | -0.56% | 736,934 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 7.06 | -0.42% | 10,919 |
| Oct 1, 2025 | 7.10 | 7.20 | 7.01 | 7.17 | 7.09 | 0.42% | 44,857 |
| Sep 30, 2025 | 7.12 | 7.14 | 7.01 | 7.14 | 7.06 | 0.14% | 24,180 |
| Sep 29, 2025 | 7.06 | 7.14 | 7.06 | 7.13 | 7.05 | 1.13% | 10,348 |
| Sep 26, 2025 | 7.11 | 7.15 | 7.05 | 7.05 | 6.97 | -0.28% | 33,746 |
| Sep 25, 2025 | 7.14 | 7.14 | 7.02 | 7.07 | 6.99 | -0.42% | 6,488 |
| Sep 24, 2025 | 6.93 | 7.10 | 6.93 | 7.10 | 7.02 | 2.75% | 21,047 |
| Sep 23, 2025 | 6.98 | 6.98 | 6.91 | 6.91 | 6.83 | -1.00% | 27,505 |
| Sep 22, 2025 | 6.99 | 7.00 | 6.91 | 6.98 | 6.90 | 1.16% | 26,150 |
| Sep 19, 2025 | 6.89 | 7.05 | 6.89 | 6.90 | 6.82 | -0.72% | 173,187 |
| Sep 18, 2025 | 6.90 | 6.99 | 6.90 | 6.95 | 6.87 | 0.72% | 64,758 |
| Sep 17, 2025 | 6.99 | 6.99 | 6.90 | 6.90 | 6.82 | -0.58% | 17,725 |
| Sep 16, 2025 | 6.95 | 6.97 | 6.92 | 6.94 | 6.86 | 0.29% | 5,035 |
| Sep 15, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.84 | - | 30,770 |
| Sep 14, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.84 | -1.14% | 30,770 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.92 | 7.00 | 6.92 | -0.14% | 17,327 |
| Sep 11, 2025 | 7.01 | 7.01 | 6.90 | 7.01 | 6.93 | 1.74% | 17,710 |
| Sep 10, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.81 | -0.14% | 34,878 |
| Sep 9, 2025 | 6.88 | 6.99 | 6.88 | 6.90 | 6.82 | 0.29% | 11,611 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.88 | 6.88 | 6.80 | -1.71% | 29,735 |
| Sep 5, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 6.92 | - | 32,999 |
| Sep 4, 2025 | 6.99 | 7.00 | 6.93 | 7.00 | 6.92 | 0.29% | 32,264 |
| Sep 3, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.90 | 0.72% | 3,860 |
| Sep 2, 2025 | 6.85 | 6.97 | 6.85 | 6.93 | 6.85 | 1.32% | 12,386 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.76 | -0.87% | 10,371 |
| Aug 29, 2025 | 6.92 | 6.92 | 6.80 | 6.90 | 6.82 | -0.58% | 39,335 |
| Aug 28, 2025 | 6.92 | 6.95 | 6.88 | 6.94 | 6.86 | 0.87% | 20,431 |
| Aug 27, 2025 | 6.99 | 6.99 | 6.88 | 6.88 | 6.80 | -0.29% | 19,367 |
| Aug 26, 2025 | 7.05 | 7.09 | 6.90 | 6.90 | 6.82 | -0.86% | 47,113 |
| Aug 25, 2025 | 6.91 | 7.00 | 6.91 | 6.96 | 6.88 | 1.16% | 44,601 |
| Aug 22, 2025 | 7.00 | 7.00 | 6.88 | 6.88 | 6.80 | -1.43% | 42,439 |
| Aug 21, 2025 | 6.85 | 6.98 | 6.85 | 6.98 | 6.90 | 2.65% | 50,672 |
| Aug 20, 2025 | 6.73 | 6.85 | 6.73 | 6.80 | 6.72 | 0.89% | 18,946 |
| Aug 19, 2025 | 6.74 | 6.80 | 6.74 | 6.74 | 6.67 | -0.15% | 18,968 |
| Aug 18, 2025 | 6.77 | 6.80 | 6.75 | 6.75 | 6.68 | -0.15% | 13,204 |
| Aug 15, 2025 | 6.86 | 6.97 | 6.76 | 6.76 | 6.69 | -1.17% | 13,152 |
| Aug 14, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.76 | 2.40% | 52,878 |