Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.47
+0.01 (0.12%)
At close: Feb 20, 2026
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |