Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.55
-0.10 (-1.31%)
Aug 21, 2026, 4:59 PM NZST
Turners Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 67,582 |
| Aug 20, 2026 | 7.78 | 7.78 | 7.63 | 7.65 | 7.65 | -1.67% | 79,613 |
| Aug 19, 2026 | 8.10 | 8.12 | 7.70 | 7.78 | 7.78 | -5.58% | 41,226 |
| Aug 18, 2026 | 8.01 | 8.24 | 8.01 | 8.24 | 8.24 | 2.87% | 16,432 |
| Aug 17, 2026 | 8.14 | 8.20 | 8.01 | 8.01 | 8.01 | -1.23% | 35,429 |
| Aug 14, 2026 | 8.12 | 8.22 | 8.10 | 8.11 | 8.11 | 0.12% | 10,602 |
| Aug 13, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | 0.50% | 17,257 |
| Aug 12, 2026 | 8.10 | 8.10 | 8.04 | 8.06 | 8.06 | 0.25% | 19,165 |
| Aug 11, 2026 | 8.19 | 8.21 | 8.02 | 8.04 | 8.04 | -1.95% | 16,317 |
| Aug 10, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.12% | 180,000 |
| Aug 7, 2026 | 8.21 | 8.21 | 8.15 | 8.19 | 8.19 | -0.12% | 60,541 |
| Aug 6, 2026 | 8.20 | 8.24 | 8.15 | 8.20 | 8.20 | -0.61% | 16,112 |
| Aug 5, 2026 | 8.24 | 8.25 | 8.20 | 8.25 | 8.25 | - | 5,145 |
| Aug 4, 2026 | 8.27 | 8.27 | 8.18 | 8.25 | 8.25 | -0.60% | 25,678 |
| Aug 3, 2026 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | 1.72% | 7,974 |
| Jul 31, 2026 | 8.20 | 8.24 | 8.10 | 8.16 | 8.16 | -0.49% | 21,364 |
| Jul 30, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 14,700 |
| Jul 29, 2026 | 8.21 | 8.27 | 8.20 | 8.25 | 8.25 | 0.61% | 48,061 |
| Jul 28, 2026 | 8.33 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 14,613 |
| Jul 27, 2026 | 8.30 | 8.33 | 8.22 | 8.30 | 8.30 | - | 25,097 |
| Jul 24, 2026 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 1.22% | 6,236 |
| Jul 23, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 1.23% | 5,965 |
| Jul 22, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.25% | 76,933 |
| Jul 21, 2026 | 8.15 | 8.16 | 8.12 | 8.12 | 8.12 | -0.49% | 5,218 |
| Jul 20, 2026 | 8.16 | 8.18 | 8.15 | 8.16 | 8.16 | - | 22,988 |
| Jul 17, 2026 | 8.20 | 8.22 | 8.12 | 8.16 | 8.16 | -0.73% | 47,328 |
| Jul 16, 2026 | 8.25 | 8.25 | 8.20 | 8.22 | 8.22 | -0.36% | 24,670 |
| Jul 15, 2026 | 8.27 | 8.30 | 8.25 | 8.25 | 8.25 | -0.24% | 17,740 |
| Jul 14, 2026 | 8.40 | 8.40 | 8.27 | 8.27 | 8.27 | -0.60% | 13,168 |
| Jul 13, 2026 | 8.43 | 8.45 | 8.26 | 8.32 | 8.32 | -0.29% | 19,835 |
| Jul 9, 2026 | 8.40 | 8.45 | 8.25 | 8.45 | 8.34 | 1.20% | 16,256 |
| Jul 8, 2026 | 8.36 | 8.44 | 8.29 | 8.35 | 8.25 | - | 23,777 |
| Jul 7, 2026 | 8.35 | 8.36 | 8.30 | 8.35 | 8.25 | - | 22,958 |
| Jul 6, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.25 | 1.21% | 43,358 |
| Jul 3, 2026 | 8.31 | 8.40 | 8.25 | 8.25 | 8.15 | -0.48% | 86,574 |
| Jul 2, 2026 | 8.29 | 8.38 | 8.29 | 8.29 | 8.19 | -0.12% | 269,932 |
| Jul 1, 2026 | 8.30 | 8.38 | 8.28 | 8.30 | 8.20 | - | 47,256 |
| Jun 30, 2026 | 8.30 | 8.34 | 8.25 | 8.30 | 8.20 | - | 141,535 |
| Jun 29, 2026 | 8.38 | 8.41 | 8.30 | 8.30 | 8.20 | -1.19% | 32,670 |
| Jun 26, 2026 | 8.50 | 8.51 | 8.39 | 8.40 | 8.29 | -2.33% | 80,798 |
| Jun 25, 2026 | 8.60 | 8.66 | 8.55 | 8.60 | 8.49 | 0.58% | 35,172 |
| Jun 24, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.44 | 1.18% | 15,592 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.34 | 0.36% | 23,717 |
| Jun 22, 2026 | 8.68 | 8.68 | 8.42 | 8.42 | 8.31 | -1.98% | 31,270 |
| Jun 19, 2026 | 8.30 | 8.59 | 8.30 | 8.59 | 8.48 | 3.49% | 46,641 |
| Jun 18, 2026 | 8.31 | 8.31 | 8.26 | 8.30 | 8.20 | -0.24% | 14,682 |
| Jun 17, 2026 | 8.29 | 8.32 | 8.28 | 8.32 | 8.22 | 0.24% | 9,526 |
| Jun 16, 2026 | 8.44 | 8.44 | 8.29 | 8.30 | 8.20 | -1.19% | 62,072 |
| Jun 15, 2026 | 8.37 | 8.51 | 8.37 | 8.40 | 8.29 | 0.60% | 53,722 |
| Jun 12, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.25 | 2.33% | 48,219 |