Turners Automotive Group Limited (NZE:TRA)
New Zealand · Delayed Price · Currency is NZD 8.16
0.00 (0.00%)
Aug 3, 2026, 10:00 AM NZST
Turners Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 8.29 | 8.38 | 8.29 | 8.29 | 8.19 | -0.12% | 269,932 |
| Jul 1, 2026 | 8.30 | 8.38 | 8.28 | 8.30 | 8.20 | - | 47,256 |
| Jun 30, 2026 | 8.30 | 8.34 | 8.25 | 8.30 | 8.20 | - | 141,535 |
| Jun 29, 2026 | 8.38 | 8.41 | 8.30 | 8.30 | 8.20 | -1.19% | 32,670 |
| Jun 26, 2026 | 8.50 | 8.51 | 8.39 | 8.40 | 8.29 | -2.33% | 80,798 |
| Jun 25, 2026 | 8.60 | 8.66 | 8.55 | 8.60 | 8.49 | 0.58% | 35,172 |
| Jun 24, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.44 | 1.18% | 15,592 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.34 | 0.36% | 23,717 |
| Jun 22, 2026 | 8.68 | 8.68 | 8.42 | 8.42 | 8.31 | -1.98% | 31,270 |
| Jun 19, 2026 | 8.30 | 8.59 | 8.30 | 8.59 | 8.48 | 3.49% | 46,641 |
| Jun 18, 2026 | 8.31 | 8.31 | 8.26 | 8.30 | 8.20 | -0.24% | 14,682 |
| Jun 17, 2026 | 8.29 | 8.32 | 8.28 | 8.32 | 8.22 | 0.24% | 9,526 |
| Jun 16, 2026 | 8.44 | 8.44 | 8.29 | 8.30 | 8.20 | -1.19% | 62,072 |
| Jun 15, 2026 | 8.37 | 8.51 | 8.37 | 8.40 | 8.29 | 0.60% | 53,722 |
| Jun 12, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.25 | 2.33% | 48,219 |
| Jun 11, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.06 | 0.25% | 34,959 |
| Jun 10, 2026 | 8.10 | 8.19 | 8.05 | 8.14 | 8.04 | 0.49% | 48,243 |
| Jun 9, 2026 | 8.04 | 8.13 | 8.03 | 8.10 | 8.00 | 0.75% | 94,204 |
| Jun 8, 2026 | 8.13 | 8.13 | 8.02 | 8.04 | 7.94 | -0.99% | 65,873 |
| Jun 5, 2026 | 8.00 | 8.12 | 8.00 | 8.12 | 8.02 | 1.25% | 33,973 |
| Jun 4, 2026 | 8.08 | 8.08 | 8.00 | 8.02 | 7.92 | - | 156,740 |
| Jun 3, 2026 | 8.18 | 8.18 | 8.02 | 8.02 | 7.92 | -1.60% | 37,710 |
| Jun 2, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.05 | -1.21% | 15,301 |
| May 29, 2026 | 8.18 | 8.30 | 8.18 | 8.25 | 8.15 | 0.61% | 21,593 |
| May 28, 2026 | 8.25 | 8.30 | 8.17 | 8.20 | 8.10 | -0.97% | 149,057 |
| May 27, 2026 | 8.25 | 8.30 | 8.21 | 8.28 | 8.18 | 1.10% | 272,249 |
| May 26, 2026 | 8.30 | 8.30 | 8.19 | 8.19 | 8.09 | -1.21% | 81,624 |
| May 25, 2026 | 8.39 | 8.40 | 8.29 | 8.29 | 8.19 | -1.31% | 52,945 |
| May 22, 2026 | 8.58 | 8.58 | 8.40 | 8.40 | 8.29 | -2.10% | 64,265 |
| May 21, 2026 | 8.60 | 8.70 | 8.53 | 8.58 | 8.47 | -0.12% | 49,997 |