Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 7.50
-0.15 (-1.96%)
Sep 11, 2026, 4:59 PM NZST
Turners Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |