Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.80
-0.12 (-1.52%)
At close: Dec 3, 2025
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.52% | 360,669 |
| Dec 2, 2025 | 7.88 | 8.06 | 7.86 | 7.92 | 7.92 | 0.51% | 30,629 |
| Dec 1, 2025 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -2.35% | 20,774 |
| Nov 28, 2025 | 8.00 | 8.08 | 8.00 | 8.07 | 8.07 | 0.50% | 17,801 |
| Nov 27, 2025 | 8.00 | 8.07 | 7.95 | 8.03 | 8.03 | 0.37% | 154,187 |
| Nov 26, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 80,141 |
| Nov 25, 2025 | 7.93 | 8.04 | 7.93 | 8.00 | 8.00 | 0.50% | 111,820 |
| Nov 24, 2025 | 7.99 | 7.99 | 7.80 | 7.96 | 7.96 | -0.75% | 44,652 |
| Nov 21, 2025 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 3.22% | 119,276 |
| Nov 20, 2025 | 7.71 | 7.81 | 7.70 | 7.77 | 7.77 | 0.78% | 550,073 |
| Nov 19, 2025 | 7.66 | 7.71 | 7.63 | 7.71 | 7.71 | 0.39% | 26,717 |
| Nov 18, 2025 | 7.69 | 7.70 | 7.58 | 7.68 | 7.68 | -0.26% | 25,873 |
| Nov 17, 2025 | 7.79 | 7.79 | 7.54 | 7.70 | 7.70 | -1.28% | 26,681 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.75 | 7.80 | 7.80 | -1.27% | 117,840 |
| Nov 13, 2025 | 7.88 | 7.92 | 7.88 | 7.90 | 7.90 | 0.38% | 132,835 |
| Nov 12, 2025 | 7.87 | 7.87 | 7.84 | 7.87 | 7.87 | - | 23,779 |
| Nov 11, 2025 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | 1.03% | 42,345 |
| Nov 10, 2025 | 7.77 | 7.90 | 7.77 | 7.79 | 7.79 | 0.26% | 110,037 |
| Nov 7, 2025 | 7.58 | 7.77 | 7.58 | 7.77 | 7.77 | 2.51% | 55,999 |
| Nov 6, 2025 | 7.55 | 7.58 | 7.54 | 7.58 | 7.58 | 0.40% | 96,661 |
| Nov 5, 2025 | 7.49 | 7.55 | 7.35 | 7.55 | 7.55 | 1.07% | 42,839 |
| Nov 4, 2025 | 7.44 | 7.50 | 7.40 | 7.47 | 7.47 | 0.27% | 23,087 |
| Nov 3, 2025 | 7.30 | 7.47 | 7.30 | 7.45 | 7.45 | 1.92% | 65,242 |
| Oct 31, 2025 | 7.35 | 7.40 | 7.27 | 7.31 | 7.31 | 0.14% | 53,625 |
| Oct 30, 2025 | 7.34 | 7.34 | 7.29 | 7.30 | 7.30 | -0.54% | 10,693 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.27 | 7.34 | 7.34 | -0.81% | 20,732 |
| Oct 28, 2025 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | 1.93% | 11,789 |
| Oct 24, 2025 | 7.37 | 7.37 | 7.25 | 7.26 | 7.26 | -1.49% | 491,554 |
| Oct 23, 2025 | 7.38 | 7.40 | 7.37 | 7.37 | 7.37 | - | 9,288 |
| Oct 22, 2025 | 7.31 | 7.38 | 7.30 | 7.37 | 7.37 | 0.82% | 9,969 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | -1.22% | 15,566 |
| Oct 20, 2025 | 7.26 | 7.40 | 7.25 | 7.40 | 7.40 | 1.09% | 288,146 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.32 | 7.32 | 7.32 | -1.61% | 3,950 |
| Oct 16, 2025 | 7.44 | 7.45 | 7.34 | 7.44 | 7.44 | -0.13% | 8,455 |
| Oct 15, 2025 | 7.29 | 7.48 | 7.26 | 7.45 | 7.45 | 3.19% | 28,140 |
| Oct 14, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | -1.23% | 26,323 |
| Oct 13, 2025 | 7.25 | 7.31 | 7.20 | 7.31 | 7.31 | 1.25% | 24,299 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.21 | 7.22 | 7.14 | -0.41% | 17,747 |
| Oct 9, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.17 | 1.26% | 8,011 |
| Oct 8, 2025 | 7.08 | 7.29 | 7.05 | 7.16 | 7.08 | 0.99% | 24,088 |
| Oct 7, 2025 | 7.09 | 7.19 | 7.09 | 7.09 | 7.01 | 0.14% | 23,677 |
| Oct 6, 2025 | 7.12 | 7.20 | 7.08 | 7.08 | 7.00 | -0.28% | 45,956 |
| Oct 3, 2025 | 7.13 | 7.13 | 7.05 | 7.10 | 7.02 | -0.56% | 736,934 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 7.06 | -0.42% | 10,919 |
| Oct 1, 2025 | 7.10 | 7.20 | 7.01 | 7.17 | 7.09 | 0.42% | 44,857 |
| Sep 30, 2025 | 7.12 | 7.14 | 7.01 | 7.14 | 7.06 | 0.14% | 24,180 |
| Sep 29, 2025 | 7.06 | 7.14 | 7.06 | 7.13 | 7.05 | 1.13% | 10,348 |
| Sep 26, 2025 | 7.11 | 7.15 | 7.05 | 7.05 | 6.97 | -0.28% | 33,746 |
| Sep 25, 2025 | 7.14 | 7.14 | 7.02 | 7.07 | 6.99 | -0.42% | 6,488 |
| Sep 24, 2025 | 6.93 | 7.10 | 6.93 | 7.10 | 7.02 | 2.75% | 21,047 |