Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.38
+0.01 (0.14%)
Oct 2, 2026, 4:59 PM NZST
Turners Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.36 | 7.42 | 7.32 | 7.38 | - | 0.14% | 14,238 |
| Oct 1, 2026 | 7.55 | 7.55 | 7.29 | 7.37 | 7.37 | -2.38% | 19,726 |
| Sep 30, 2026 | 7.34 | 7.55 | 7.34 | 7.55 | 7.55 | 2.86% | 10,556 |
| Sep 29, 2026 | 7.45 | 7.50 | 7.34 | 7.34 | 7.34 | -2.13% | 66,309 |
| Sep 28, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | -0.53% | 30,806 |
| Sep 25, 2026 | 7.50 | 7.54 | 7.44 | 7.54 | 7.54 | 1.21% | 14,821 |
| Sep 24, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 34,470 |
| Sep 23, 2026 | 7.50 | 7.55 | 7.49 | 7.55 | 7.55 | 0.67% | 10,855 |
| Sep 22, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 16,320 |
| Sep 21, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 31,797 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 0.53% | 56,673 |
| Sep 17, 2026 | 7.56 | 7.61 | 7.56 | 7.56 | 7.56 | - | 58,130 |
| Sep 16, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | - | 66,192 |
| Sep 15, 2026 | 7.60 | 7.62 | 7.56 | 7.56 | 7.56 | -0.66% | 66,341 |
| Sep 14, 2026 | 7.48 | 7.62 | 7.48 | 7.61 | 7.61 | 1.47% | 37,982 |
| Sep 11, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 28,846 |
| Sep 10, 2026 | 7.74 | 7.74 | 7.65 | 7.65 | 7.65 | - | 21,088 |
| Sep 9, 2026 | 7.75 | 7.77 | 7.65 | 7.65 | 7.65 | -0.52% | 10,053 |
| Sep 8, 2026 | 7.78 | 7.78 | 7.69 | 7.69 | 7.69 | -0.26% | 21,003 |
| Sep 7, 2026 | 7.70 | 7.76 | 7.70 | 7.71 | 7.71 | -0.90% | 29,782 |
| Sep 4, 2026 | 7.70 | 7.79 | 7.67 | 7.78 | 7.78 | 1.83% | 14,352 |
| Sep 3, 2026 | 7.64 | 7.68 | 7.63 | 7.64 | 7.64 | -0.65% | 34,568 |
| Sep 2, 2026 | 7.64 | 7.69 | 7.62 | 7.69 | 7.69 | -0.13% | 29,855 |
| Sep 1, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | -0.26% | 12,326 |
| Aug 31, 2026 | 7.75 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 83,581 |
| Aug 28, 2026 | 7.81 | 7.84 | 7.69 | 7.69 | 7.69 | -0.77% | 24,741 |
| Aug 27, 2026 | 7.85 | 7.88 | 7.66 | 7.75 | 7.75 | -0.64% | 39,953 |
| Aug 26, 2026 | 7.72 | 7.80 | 7.68 | 7.80 | 7.80 | 1.43% | 46,167 |
| Aug 25, 2026 | 7.65 | 7.78 | 7.65 | 7.69 | 7.69 | 0.39% | 57,800 |
| Aug 24, 2026 | 7.55 | 7.70 | 7.55 | 7.66 | 7.66 | 1.46% | 25,467 |
| 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 |