Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.41
-0.04 (-0.47%)
At close: Mar 13, 2026
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.42 | 8.44 | 8.33 | 8.41 | 8.41 | -0.47% | 23,326 |
| Mar 12, 2026 | 8.31 | 8.45 | 8.28 | 8.45 | 8.45 | 2.05% | 48,173 |
| Mar 11, 2026 | 8.28 | 8.30 | 8.22 | 8.28 | 8.28 | -0.24% | 183,744 |
| Mar 10, 2026 | 8.28 | 8.33 | 8.27 | 8.30 | 8.30 | - | 46,103 |
| Mar 9, 2026 | 8.46 | 8.46 | 8.25 | 8.30 | 8.30 | -2.01% | 50,350 |
| Mar 6, 2026 | 8.55 | 8.55 | 8.40 | 8.47 | 8.47 | -1.05% | 9,111 |
| Mar 5, 2026 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | 2.64% | 16,766 |
| Mar 4, 2026 | 8.39 | 8.39 | 8.34 | 8.34 | 8.34 | -0.60% | 177,939 |
| Mar 3, 2026 | 8.27 | 8.39 | 8.27 | 8.39 | 8.39 | 1.45% | 203,259 |
| Mar 2, 2026 | 8.30 | 8.32 | 8.21 | 8.27 | 8.27 | -1.55% | 42,244 |
| Feb 27, 2026 | 8.41 | 8.41 | 8.39 | 8.40 | 8.40 | - | 10,647 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.31 | 8.40 | 8.40 | - | 87,868 |
| Feb 25, 2026 | 8.40 | 8.45 | 8.32 | 8.40 | 8.40 | - | 15,706 |
| Feb 24, 2026 | 8.52 | 8.52 | 8.38 | 8.40 | 8.40 | -1.52% | 15,613 |
| Feb 23, 2026 | 8.50 | 8.53 | 8.33 | 8.53 | 8.53 | 0.71% | 10,424 |
| Feb 20, 2026 | 8.46 | 8.48 | 8.31 | 8.47 | 8.47 | 0.12% | 17,187 |
| Feb 19, 2026 | 8.40 | 8.49 | 8.40 | 8.46 | 8.46 | 0.71% | 13,643 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.33 | 8.40 | 8.40 | 0.60% | 33,846 |
| Feb 17, 2026 | 8.35 | 8.44 | 8.35 | 8.35 | 8.35 | 0.12% | 46,264 |
| Feb 16, 2026 | 8.31 | 8.39 | 8.27 | 8.34 | 8.34 | 0.48% | 36,615 |
| Feb 13, 2026 | 8.31 | 8.34 | 8.29 | 8.30 | 8.30 | - | 22,828 |
| Feb 12, 2026 | 8.27 | 8.33 | 8.27 | 8.30 | 8.30 | 0.61% | 76,523 |
| Feb 11, 2026 | 8.27 | 8.32 | 8.25 | 8.25 | 8.25 | - | 118,302 |
| Feb 10, 2026 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 0.86% | 27,257 |
| Feb 9, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | 0.12% | 339,013 |
| Feb 5, 2026 | 8.29 | 8.32 | 8.16 | 8.17 | 8.17 | -1.80% | 111,926 |
| Feb 4, 2026 | 8.44 | 8.44 | 8.31 | 8.32 | 8.32 | -1.54% | 43,151 |
| Feb 3, 2026 | 8.55 | 8.55 | 8.29 | 8.45 | 8.45 | -1.17% | 104,664 |
| Feb 2, 2026 | 8.53 | 8.61 | 8.50 | 8.55 | 8.55 | -0.58% | 105,036 |
| 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 |