Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.45
+0.15 (2.05%)
Oct 23, 2026, 10:00 AM NZDT
Turners Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 2,349 |
| Oct 21, 2026 | 7.24 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 6,105 |
| Oct 20, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.28% | 12,703 |
| Oct 19, 2026 | 7.21 | 7.28 | 7.21 | 7.22 | 7.22 | 0.14% | 33,479 |
| Oct 16, 2026 | 7.17 | 7.22 | 7.15 | 7.21 | 7.21 | 0.84% | 13,688 |
| Oct 15, 2026 | 7.21 | 7.21 | 7.10 | 7.15 | 7.15 | -0.83% | 110,990 |
| Oct 14, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | - | 22,572 |
| Oct 13, 2026 | 7.23 | 7.23 | 7.15 | 7.21 | 7.21 | -0.55% | 7,826 |
| Oct 12, 2026 | 7.23 | 7.26 | 7.22 | 7.25 | 7.25 | 1.57% | 43,034 |
| Oct 9, 2026 | 7.22 | 7.30 | 7.22 | 7.22 | 7.14 | -0.41% | 93,721 |
| Oct 8, 2026 | 7.31 | 7.47 | 7.23 | 7.25 | 7.17 | -2.03% | 26,431 |
| Oct 7, 2026 | 7.30 | 7.40 | 7.24 | 7.40 | 7.32 | 0.27% | 22,466 |
| Oct 6, 2026 | 7.38 | 7.39 | 7.35 | 7.38 | 7.30 | - | 32,209 |
| Oct 5, 2026 | 7.38 | 7.38 | 7.30 | 7.38 | 7.30 | - | 8,707 |
| Oct 2, 2026 | 7.36 | 7.42 | 7.32 | 7.38 | 7.30 | 0.14% | 23,602 |
| Oct 1, 2026 | 7.55 | 7.55 | 7.29 | 7.37 | 7.29 | -2.38% | 19,726 |
| Sep 30, 2026 | 7.34 | 7.55 | 7.34 | 7.55 | 7.46 | 2.86% | 10,556 |
| Sep 29, 2026 | 7.45 | 7.50 | 7.34 | 7.34 | 7.26 | -2.13% | 66,309 |
| Sep 28, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.41 | -0.53% | 30,806 |
| Sep 25, 2026 | 7.50 | 7.54 | 7.44 | 7.54 | 7.45 | 1.21% | 14,821 |
| Sep 24, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.37 | -1.32% | 34,470 |
| Sep 23, 2026 | 7.50 | 7.55 | 7.49 | 7.55 | 7.46 | 0.67% | 10,855 |
| Sep 22, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.41 | - | 16,320 |
| Sep 21, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.41 | -1.32% | 31,797 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.51 | 0.53% | 72,667 |
| Sep 17, 2026 | 7.56 | 7.61 | 7.56 | 7.56 | 7.47 | - | 58,130 |
| Sep 16, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.47 | - | 66,192 |
| Sep 15, 2026 | 7.60 | 7.62 | 7.56 | 7.56 | 7.47 | -0.66% | 66,341 |
| Sep 14, 2026 | 7.48 | 7.62 | 7.48 | 7.61 | 7.52 | 1.47% | 37,982 |
| Sep 11, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.41 | -1.96% | 28,846 |
| Sep 10, 2026 | 7.74 | 7.74 | 7.65 | 7.65 | 7.56 | - | 21,088 |
| Sep 9, 2026 | 7.75 | 7.77 | 7.65 | 7.65 | 7.56 | -0.52% | 10,053 |
| Sep 8, 2026 | 7.78 | 7.78 | 7.69 | 7.69 | 7.60 | -0.26% | 21,003 |
| Sep 7, 2026 | 7.70 | 7.76 | 7.70 | 7.71 | 7.62 | -0.90% | 29,782 |
| Sep 4, 2026 | 7.70 | 7.79 | 7.67 | 7.78 | 7.69 | 1.83% | 14,352 |
| Sep 3, 2026 | 7.64 | 7.68 | 7.63 | 7.64 | 7.55 | -0.65% | 34,568 |
| Sep 2, 2026 | 7.64 | 7.69 | 7.62 | 7.69 | 7.60 | -0.13% | 29,855 |
| Sep 1, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.61 | -0.26% | 12,326 |
| Aug 31, 2026 | 7.75 | 7.75 | 7.68 | 7.72 | 7.63 | 0.39% | 83,581 |
| Aug 28, 2026 | 7.81 | 7.84 | 7.69 | 7.69 | 7.60 | -0.77% | 24,741 |
| Aug 27, 2026 | 7.85 | 7.88 | 7.66 | 7.75 | 7.66 | -0.64% | 39,953 |
| Aug 26, 2026 | 7.72 | 7.80 | 7.68 | 7.80 | 7.71 | 1.43% | 46,290 |
| Aug 25, 2026 | 7.65 | 7.78 | 7.65 | 7.69 | 7.60 | 0.39% | 57,800 |
| Aug 24, 2026 | 7.55 | 7.70 | 7.55 | 7.66 | 7.57 | 1.46% | 25,467 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.46 | -1.31% | 67,582 |
| Aug 20, 2026 | 7.78 | 7.78 | 7.63 | 7.65 | 7.56 | -1.67% | 79,613 |
| Aug 19, 2026 | 8.10 | 8.12 | 7.70 | 7.78 | 7.69 | -5.58% | 41,226 |
| Aug 18, 2026 | 8.01 | 8.24 | 8.01 | 8.24 | 8.15 | 2.87% | 16,432 |
| Aug 17, 2026 | 8.14 | 8.20 | 8.01 | 8.01 | 7.92 | -1.23% | 35,429 |
| Aug 14, 2026 | 8.12 | 8.22 | 8.10 | 8.11 | 8.02 | 0.12% | 10,602 |