Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.70
-0.03 (-0.34%)
Apr 2, 2026, 5:00 PM NZST
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.75 | 8.78 | 8.50 | 8.70 | 8.70 | -0.34% | 49,350 |
| Apr 1, 2026 | 8.83 | 8.83 | 8.70 | 8.73 | 8.73 | -1.02% | 42,899 |
| Mar 31, 2026 | 8.39 | 8.82 | 8.35 | 8.82 | 8.82 | 4.75% | 41,761 |
| Mar 30, 2026 | 8.65 | 8.65 | 8.37 | 8.42 | 8.42 | -1.52% | 86,062 |
| Mar 27, 2026 | 8.78 | 8.78 | 8.55 | 8.55 | 8.55 | -2.06% | 39,530 |
| Mar 26, 2026 | 8.58 | 8.89 | 8.58 | 8.73 | 8.73 | 1.87% | 70,107 |
| Mar 25, 2026 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | 0.59% | 35,156 |
| Mar 24, 2026 | 8.50 | 8.58 | 8.50 | 8.52 | 8.52 | 0.83% | 77,936 |
| Mar 23, 2026 | 8.53 | 8.53 | 8.38 | 8.45 | 8.45 | -1.05% | 10,040 |
| Mar 20, 2026 | 8.55 | 8.55 | 8.42 | 8.54 | 8.54 | -1.04% | 45,874 |
| Mar 19, 2026 | 8.40 | 8.63 | 8.40 | 8.63 | 8.63 | 3.98% | 34,480 |
| Mar 18, 2026 | 8.23 | 8.30 | 8.21 | 8.30 | 8.30 | 1.10% | 22,315 |
| Mar 17, 2026 | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | -2.15% | 55,146 |
| Mar 16, 2026 | 8.44 | 8.45 | 8.38 | 8.39 | 8.39 | -0.24% | 46,381 |
| 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 |