Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.05
-0.08 (-1.12%)
Sep 30, 2025, 1:38 PM NZST
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.06 | 7.14 | 7.06 | 7.13 | 7.13 | 1.13% | 10,348 |
| Sep 26, 2025 | 7.11 | 7.15 | 7.05 | 7.05 | 7.05 | -0.28% | 33,746 |
| Sep 25, 2025 | 7.14 | 7.14 | 7.02 | 7.07 | 7.07 | -0.42% | 6,488 |
| Sep 24, 2025 | 6.93 | 7.10 | 6.93 | 7.10 | 7.10 | 2.75% | 21,047 |
| Sep 23, 2025 | 6.98 | 6.98 | 6.91 | 6.91 | 6.91 | -1.00% | 27,505 |
| Sep 22, 2025 | 6.99 | 7.00 | 6.91 | 6.98 | 6.98 | 1.16% | 26,150 |
| Sep 19, 2025 | 6.89 | 7.05 | 6.89 | 6.90 | 6.90 | -0.72% | 173,187 |
| Sep 18, 2025 | 6.90 | 6.99 | 6.90 | 6.95 | 6.95 | 0.72% | 64,758 |
| Sep 17, 2025 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | -0.58% | 17,725 |
| Sep 16, 2025 | 6.95 | 6.97 | 6.92 | 6.94 | 6.94 | 0.29% | 5,035 |
| Sep 15, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | - | 30,770 |
| Sep 14, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | -1.14% | 30,770 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.92 | 7.00 | 7.00 | -0.14% | 17,327 |
| Sep 11, 2025 | 7.01 | 7.01 | 6.90 | 7.01 | 7.01 | 1.74% | 17,710 |
| Sep 10, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.89 | -0.14% | 34,878 |
| Sep 9, 2025 | 6.88 | 6.99 | 6.88 | 6.90 | 6.90 | 0.29% | 11,611 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.88 | 6.88 | 6.88 | -1.71% | 29,735 |
| Sep 5, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 7.00 | - | 32,999 |
| 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 |