Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 6.99
-0.01 (-0.14%)
Sep 5, 2025, 4:16 PM NZST
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 2,426 |
| Sep 4, 2025 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | 0.29% | 32,264 |
| Sep 3, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 0.72% | 3,860 |
| Sep 2, 2025 | 6.85 | 6.97 | 6.85 | 6.93 | 6.93 | 1.32% | 12,386 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.87% | 10,371 |
| Aug 29, 2025 | 6.92 | 6.92 | 6.80 | 6.90 | 6.90 | -0.58% | 39,335 |
| Aug 28, 2025 | 6.92 | 6.95 | 6.88 | 6.94 | 6.94 | 0.87% | 20,431 |
| Aug 27, 2025 | 6.99 | 6.99 | 6.88 | 6.88 | 6.88 | -0.29% | 19,367 |
| Aug 26, 2025 | 7.05 | 7.09 | 6.90 | 6.90 | 6.90 | -0.86% | 47,113 |
| Aug 25, 2025 | 6.91 | 7.00 | 6.91 | 6.96 | 6.96 | 1.16% | 44,601 |
| Aug 22, 2025 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | -1.43% | 42,439 |
| Aug 21, 2025 | 6.85 | 6.98 | 6.85 | 6.98 | 6.98 | 2.65% | 50,672 |
| Aug 20, 2025 | 6.73 | 6.85 | 6.73 | 6.80 | 6.80 | 0.89% | 18,946 |
| Aug 19, 2025 | 6.74 | 6.80 | 6.74 | 6.74 | 6.74 | -0.15% | 18,968 |
| Aug 18, 2025 | 6.77 | 6.80 | 6.75 | 6.75 | 6.75 | -0.15% | 13,204 |
| Aug 15, 2025 | 6.86 | 6.97 | 6.76 | 6.76 | 6.76 | -1.17% | 13,152 |
| Aug 14, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 2.40% | 52,878 |
| Aug 13, 2025 | 6.80 | 6.85 | 6.68 | 6.68 | 6.68 | -1.04% | 63,805 |
| Aug 12, 2025 | 6.76 | 6.90 | 6.75 | 6.75 | 6.75 | -0.44% | 26,314 |
| Aug 11, 2025 | 6.81 | 6.87 | 6.78 | 6.78 | 6.78 | -0.44% | 12,183 |
| Aug 8, 2025 | 6.88 | 6.95 | 6.81 | 6.81 | 6.81 | -1.45% | 26,277 |
| Aug 7, 2025 | 6.98 | 6.99 | 6.90 | 6.91 | 6.91 | -0.58% | 22,507 |
| Aug 6, 2025 | 6.93 | 7.00 | 6.92 | 6.95 | 6.95 | 0.72% | 41,579 |
| Aug 5, 2025 | 6.90 | 6.95 | 6.88 | 6.90 | 6.90 | 0.29% | 40,302 |
| Aug 4, 2025 | 6.79 | 6.95 | 6.79 | 6.88 | 6.88 | 0.73% | 65,587 |
| Aug 1, 2025 | 6.85 | 6.88 | 6.80 | 6.83 | 6.83 | -0.29% | 13,495 |
| Jul 31, 2025 | 6.80 | 6.85 | 6.72 | 6.85 | 6.85 | 1.78% | 30,591 |
| Jul 30, 2025 | 6.70 | 6.81 | 6.67 | 6.73 | 6.73 | 1.20% | 50,846 |
| Jul 29, 2025 | 6.72 | 6.72 | 6.65 | 6.65 | 6.65 | -0.75% | 24,331 |
| Jul 28, 2025 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -0.74% | 18,878 |
| Jul 25, 2025 | 6.84 | 6.84 | 6.72 | 6.75 | 6.75 | -0.88% | 21,847 |
| Jul 24, 2025 | 6.85 | 6.91 | 6.81 | 6.81 | 6.81 | - | 44,270 |
| Jul 23, 2025 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 1.19% | 5,651 |
| Jul 22, 2025 | 6.72 | 6.79 | 6.72 | 6.73 | 6.73 | -0.59% | 26,861 |
| Jul 21, 2025 | 6.79 | 6.83 | 6.75 | 6.77 | 6.77 | 1.04% | 19,716 |
| Jul 18, 2025 | 6.70 | 6.79 | 6.70 | 6.70 | 6.70 | -0.30% | 64,122 |
| Jul 17, 2025 | 6.77 | 6.79 | 6.70 | 6.72 | 6.72 | 0.30% | 32,735 |
| Jul 16, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 23,738 |
| Jul 15, 2025 | 6.84 | 6.85 | 6.79 | 6.80 | 6.80 | - | 15,109 |
| Jul 14, 2025 | 6.75 | 6.82 | 6.71 | 6.80 | 6.80 | 1.04% | 31,442 |
| Jul 11, 2025 | 6.88 | 6.88 | 6.71 | 6.73 | 6.73 | -2.18% | 38,177 |
| Jul 10, 2025 | 6.94 | 6.94 | 6.80 | 6.88 | 6.77 | -1.57% | 44,222 |
| Jul 9, 2025 | 7.00 | 7.02 | 6.95 | 6.99 | 6.88 | - | 16,604 |
| Jul 8, 2025 | 7.00 | 7.00 | 6.95 | 6.99 | 6.88 | -0.14% | 60,097 |
| Jul 7, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.89 | -1.41% | 35,367 |
| Jul 4, 2025 | 7.10 | 7.11 | 7.04 | 7.10 | 6.99 | - | 22,841 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 6.99 | - | 38,350 |
| Jul 2, 2025 | 6.97 | 7.10 | 6.96 | 7.10 | 6.99 | 1.43% | 21,104 |
| Jul 1, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 6.89 | - | 35,662 |
| Jun 30, 2025 | 6.97 | 7.06 | 6.97 | 7.00 | 6.89 | 1.45% | 46,031 |