Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.52
-0.07 (-0.81%)
Apr 23, 2026, 5:00 PM NZST
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.58% | 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 |
| Mar 18, 2026 | 8.23 | 8.30 | 8.21 | 8.30 | 8.20 | 1.10% | 22,315 |
| Mar 17, 2026 | 8.37 | 8.37 | 8.21 | 8.21 | 8.11 | -2.15% | 55,146 |
| Mar 16, 2026 | 8.44 | 8.45 | 8.38 | 8.39 | 8.29 | -0.24% | 46,381 |
| Mar 13, 2026 | 8.42 | 8.44 | 8.33 | 8.41 | 8.31 | -0.47% | 23,326 |
| Mar 12, 2026 | 8.31 | 8.45 | 8.28 | 8.45 | 8.35 | 2.05% | 48,173 |
| Mar 11, 2026 | 8.28 | 8.30 | 8.22 | 8.28 | 8.18 | -0.24% | 183,744 |
| Mar 10, 2026 | 8.28 | 8.33 | 8.27 | 8.30 | 8.20 | - | 46,103 |
| Mar 9, 2026 | 8.46 | 8.46 | 8.25 | 8.30 | 8.20 | -2.01% | 50,350 |
| Mar 6, 2026 | 8.55 | 8.55 | 8.40 | 8.47 | 8.37 | -1.05% | 9,111 |
| Mar 5, 2026 | 8.34 | 8.56 | 8.34 | 8.56 | 8.45 | 2.64% | 16,766 |
| Mar 4, 2026 | 8.39 | 8.39 | 8.34 | 8.34 | 8.24 | -0.60% | 177,939 |
| Mar 3, 2026 | 8.27 | 8.39 | 8.27 | 8.39 | 8.29 | 1.45% | 203,259 |
| Mar 2, 2026 | 8.30 | 8.32 | 8.21 | 8.27 | 8.17 | -1.55% | 42,244 |
| Feb 27, 2026 | 8.41 | 8.41 | 8.39 | 8.40 | 8.30 | - | 10,647 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.31 | 8.40 | 8.30 | - | 87,868 |
| Feb 25, 2026 | 8.40 | 8.45 | 8.32 | 8.40 | 8.30 | - | 15,706 |
| Feb 24, 2026 | 8.52 | 8.52 | 8.38 | 8.40 | 8.30 | -1.52% | 15,613 |
| Feb 23, 2026 | 8.50 | 8.53 | 8.33 | 8.53 | 8.42 | 0.71% | 10,424 |
| Feb 20, 2026 | 8.46 | 8.48 | 8.31 | 8.47 | 8.37 | 0.12% | 17,187 |
| Feb 19, 2026 | 8.40 | 8.49 | 8.40 | 8.46 | 8.36 | 0.71% | 13,643 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.33 | 8.40 | 8.30 | 0.60% | 33,846 |
| Feb 17, 2026 | 8.35 | 8.44 | 8.35 | 8.35 | 8.25 | 0.12% | 46,264 |
| Feb 16, 2026 | 8.31 | 8.39 | 8.27 | 8.34 | 8.24 | 0.48% | 36,615 |
| Feb 13, 2026 | 8.31 | 8.34 | 8.29 | 8.30 | 8.20 | - | 22,828 |
| Feb 12, 2026 | 8.27 | 8.33 | 8.27 | 8.30 | 8.20 | 0.61% | 76,523 |
| Feb 11, 2026 | 8.27 | 8.32 | 8.25 | 8.25 | 8.15 | - | 118,302 |