Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.02
-0.13 (-1.60%)
Jun 3, 2026, 5:00 PM NZST
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 15,301 |
| May 29, 2026 | 8.18 | 8.30 | 8.18 | 8.25 | 8.25 | 0.61% | 21,593 |
| May 28, 2026 | 8.25 | 8.30 | 8.17 | 8.20 | 8.20 | -0.97% | 149,057 |
| May 27, 2026 | 8.25 | 8.30 | 8.21 | 8.28 | 8.28 | 1.10% | 272,249 |
| May 26, 2026 | 8.30 | 8.30 | 8.19 | 8.19 | 8.19 | -1.21% | 81,624 |
| May 25, 2026 | 8.39 | 8.40 | 8.29 | 8.29 | 8.29 | -1.31% | 52,945 |
| May 22, 2026 | 8.58 | 8.58 | 8.40 | 8.40 | 8.40 | -2.10% | 64,265 |
| May 21, 2026 | 8.60 | 8.70 | 8.53 | 8.58 | 8.58 | -0.12% | 49,997 |
| May 20, 2026 | 8.58 | 8.65 | 8.58 | 8.59 | 8.59 | 0.23% | 29,600 |
| May 19, 2026 | 8.66 | 8.66 | 8.55 | 8.57 | 8.57 | -0.92% | 42,149 |
| May 18, 2026 | 8.67 | 8.78 | 8.63 | 8.65 | 8.65 | -1.14% | 44,873 |
| May 15, 2026 | 8.71 | 8.90 | 8.70 | 8.75 | 8.75 | 0.57% | 8,753 |
| May 14, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -2.25% | 27,496 |
| May 13, 2026 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 37,018 |
| May 12, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -0.88% | 20,975 |
| May 11, 2026 | 9.10 | 9.15 | 9.00 | 9.08 | 9.08 | -0.33% | 36,473 |
| May 8, 2026 | 9.07 | 9.15 | 8.90 | 9.11 | 9.11 | 2.36% | 84,298 |
| May 7, 2026 | 9.15 | 9.15 | 8.88 | 8.90 | 8.90 | -3.37% | 58,416 |
| May 6, 2026 | 8.89 | 9.21 | 8.89 | 9.21 | 9.21 | 3.60% | 47,452 |
| May 5, 2026 | 8.80 | 9.00 | 8.78 | 8.89 | 8.89 | 1.25% | 52,993 |
| May 4, 2026 | 8.65 | 8.78 | 8.55 | 8.78 | 8.78 | 1.50% | 30,647 |
| May 1, 2026 | 8.62 | 8.65 | 8.57 | 8.65 | 8.65 | 0.58% | 10,667 |
| Apr 30, 2026 | 8.59 | 8.60 | 8.56 | 8.60 | 8.60 | 0.35% | 65,824 |
| Apr 29, 2026 | 8.57 | 8.57 | 8.53 | 8.57 | 8.57 | 0.47% | 11,815 |
| Apr 28, 2026 | 8.58 | 8.58 | 8.53 | 8.53 | 8.53 | -0.70% | 20,862 |
| Apr 24, 2026 | 8.59 | 8.59 | 8.51 | 8.59 | 8.59 | 0.82% | 10,409 |
| Apr 23, 2026 | 8.59 | 8.59 | 8.51 | 8.52 | 8.52 | -0.81% | 29,980 |
| Apr 22, 2026 | 8.65 | 8.65 | 8.55 | 8.59 | 8.59 | 0.59% | 4,243 |
| Apr 21, 2026 | 8.65 | 8.65 | 8.52 | 8.54 | 8.54 | -1.27% | 22,406 |
| Apr 20, 2026 | 8.68 | 8.68 | 8.51 | 8.65 | 8.65 | 1.65% | 48,578 |
| Apr 17, 2026 | 8.67 | 8.68 | 8.51 | 8.51 | 8.51 | -2.63% | 17,953 |
| Apr 16, 2026 | 8.71 | 8.79 | 8.68 | 8.74 | 8.74 | 0.46% | 48,711 |
| Apr 15, 2026 | 8.65 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 37,082 |
| Apr 14, 2026 | 8.45 | 8.67 | 8.45 | 8.65 | 8.65 | 1.84% | 40,859 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.49 | - | 24,359 |
| Apr 10, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.49 | - | 258,791 |
| Apr 9, 2026 | 8.62 | 8.70 | 8.52 | 8.60 | 8.49 | 0.70% | 395,625 |
| Apr 8, 2026 | 8.55 | 8.67 | 8.50 | 8.54 | 8.43 | -1.73% | 58,426 |
| Apr 7, 2026 | 8.79 | 8.85 | 8.69 | 8.69 | 8.58 | -0.11% | 13,168 |
| Apr 2, 2026 | 8.75 | 8.78 | 8.50 | 8.70 | 8.59 | -0.34% | 49,350 |
| Apr 1, 2026 | 8.83 | 8.83 | 8.70 | 8.73 | 8.62 | -1.02% | 42,899 |
| Mar 31, 2026 | 8.39 | 8.82 | 8.35 | 8.82 | 8.71 | 4.75% | 41,761 |
| Mar 30, 2026 | 8.65 | 8.65 | 8.37 | 8.42 | 8.32 | -1.52% | 86,062 |
| Mar 27, 2026 | 8.78 | 8.78 | 8.55 | 8.55 | 8.44 | -2.06% | 39,530 |
| Mar 26, 2026 | 8.58 | 8.89 | 8.58 | 8.73 | 8.62 | 1.87% | 70,107 |
| Mar 25, 2026 | 8.50 | 8.57 | 8.50 | 8.57 | 8.46 | 0.59% | 35,156 |
| Mar 24, 2026 | 8.50 | 8.58 | 8.50 | 8.52 | 8.42 | 0.83% | 77,936 |
| Mar 23, 2026 | 8.53 | 8.53 | 8.38 | 8.45 | 8.35 | -1.05% | 10,040 |
| Mar 20, 2026 | 8.55 | 8.55 | 8.42 | 8.54 | 8.43 | -1.04% | 45,874 |
| Mar 19, 2026 | 8.40 | 8.63 | 8.40 | 8.63 | 8.52 | 3.98% | 34,480 |