Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.60
0.00 (0.00%)
At close: Jan 30, 2026
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.60 | 8.64 | 8.52 | 8.60 | 8.60 | - | 71,976 |
| Jan 29, 2026 | 8.63 | 8.63 | 8.47 | 8.60 | 8.60 | 0.35% | 29,783 |
| Jan 28, 2026 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | -0.81% | 22,373 |
| Jan 27, 2026 | 8.57 | 8.64 | 8.54 | 8.64 | 8.64 | 1.29% | 23,004 |
| Jan 26, 2026 | 8.57 | 8.61 | 8.47 | 8.53 | 8.53 | -0.47% | 22,120 |
| Jan 23, 2026 | 8.58 | 8.60 | 8.53 | 8.57 | 8.57 | 0.23% | 22,503 |
| Jan 22, 2026 | 8.53 | 8.57 | 8.43 | 8.55 | 8.55 | 0.35% | 80,890 |
| Jan 21, 2026 | 8.49 | 8.58 | 8.49 | 8.52 | 8.52 | 0.47% | 57,298 |
| Jan 20, 2026 | 8.44 | 8.48 | 8.37 | 8.48 | 8.48 | 0.36% | 45,045 |
| Jan 19, 2026 | 8.49 | 8.49 | 8.31 | 8.45 | 8.45 | -0.59% | 54,388 |
| Jan 16, 2026 | 8.42 | 8.63 | 8.41 | 8.50 | 8.50 | 0.83% | 166,157 |
| Jan 15, 2026 | 8.31 | 8.44 | 8.31 | 8.43 | 8.43 | 1.57% | 34,889 |
| Jan 14, 2026 | 8.30 | 8.43 | 8.30 | 8.30 | 8.30 | -0.12% | 310,455 |
| Jan 13, 2026 | 8.30 | 8.32 | 8.30 | 8.31 | 8.31 | -0.12% | 42,410 |
| Jan 12, 2026 | 8.30 | 8.34 | 8.26 | 8.32 | 8.32 | 0.60% | 15,989 |
| Jan 9, 2026 | 8.31 | 8.33 | 8.26 | 8.27 | 8.27 | -0.60% | 21,729 |
| Jan 8, 2026 | 8.32 | 8.36 | 8.31 | 8.32 | 8.23 | 0.12% | 2,802 |
| Jan 7, 2026 | 8.33 | 8.35 | 8.30 | 8.31 | 8.22 | - | 68,886 |
| Jan 6, 2026 | 8.35 | 8.36 | 8.29 | 8.31 | 8.22 | - | 22,880 |
| Jan 5, 2026 | 8.33 | 8.40 | 8.31 | 8.31 | 8.22 | 0.24% | 35,161 |
| Dec 31, 2025 | 8.30 | 8.30 | 8.20 | 8.29 | 8.20 | - | 8,087 |
| Dec 30, 2025 | 8.30 | 8.30 | 8.29 | 8.29 | 8.20 | -0.12% | 11,116 |
| Dec 29, 2025 | 8.29 | 8.30 | 8.20 | 8.30 | 8.21 | - | 4,847 |
| Dec 24, 2025 | 8.34 | 8.34 | 8.25 | 8.30 | 8.21 | - | 10,040 |
| Dec 23, 2025 | 8.15 | 8.30 | 8.13 | 8.30 | 8.21 | 1.84% | 21,787 |
| Dec 22, 2025 | 8.08 | 8.15 | 8.08 | 8.15 | 8.06 | 1.24% | 17,587 |
| Dec 19, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 7.96 | -1.59% | 27,591 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.18 | 8.18 | 8.09 | -0.97% | 20,124 |
| Dec 17, 2025 | 8.02 | 8.30 | 8.02 | 8.26 | 8.17 | 2.61% | 22,412 |
| Dec 16, 2025 | 7.90 | 8.10 | 7.90 | 8.05 | 7.96 | 1.90% | 209,234 |
| Dec 15, 2025 | 7.78 | 7.90 | 7.75 | 7.90 | 7.81 | 1.54% | 19,488 |
| Dec 12, 2025 | 7.79 | 7.79 | 7.75 | 7.78 | 7.69 | 0.39% | 51,169 |
| Dec 11, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.66 | -1.27% | 33,050 |
| Dec 10, 2025 | 7.88 | 7.88 | 7.75 | 7.85 | 7.76 | -0.38% | 24,355 |
| Dec 9, 2025 | 7.80 | 7.88 | 7.78 | 7.88 | 7.79 | 1.03% | 16,791 |
| Dec 8, 2025 | 7.71 | 7.85 | 7.71 | 7.80 | 7.71 | 1.30% | 9,593 |
| Dec 5, 2025 | 7.89 | 7.89 | 7.70 | 7.70 | 7.61 | -2.41% | 38,003 |
| Dec 4, 2025 | 7.75 | 7.94 | 7.75 | 7.89 | 7.80 | 1.15% | 6,738 |
| Dec 3, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.71 | -1.52% | 360,669 |
| Dec 2, 2025 | 7.88 | 8.06 | 7.86 | 7.92 | 7.83 | 0.51% | 30,629 |
| Dec 1, 2025 | 8.06 | 8.06 | 7.88 | 7.88 | 7.79 | -2.35% | 20,774 |
| Nov 28, 2025 | 8.00 | 8.08 | 8.00 | 8.07 | 7.98 | 0.50% | 17,801 |
| Nov 27, 2025 | 8.00 | 8.07 | 7.95 | 8.03 | 7.94 | 0.37% | 154,187 |
| Nov 26, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 7.91 | - | 80,141 |
| Nov 25, 2025 | 7.93 | 8.04 | 7.93 | 8.00 | 7.91 | 0.50% | 111,820 |
| Nov 24, 2025 | 7.99 | 7.99 | 7.80 | 7.96 | 7.87 | -0.75% | 44,652 |
| Nov 21, 2025 | 7.77 | 8.02 | 7.77 | 8.02 | 7.93 | 3.22% | 119,276 |
| Nov 20, 2025 | 7.71 | 7.81 | 7.70 | 7.77 | 7.68 | 0.78% | 550,073 |
| Nov 19, 2025 | 7.66 | 7.71 | 7.63 | 7.71 | 7.62 | 0.39% | 26,717 |
| Nov 18, 2025 | 7.69 | 7.70 | 7.58 | 7.68 | 7.59 | -0.26% | 25,873 |