Turners Automotive Group Limited (TRA.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.0200 | 4.1100 | 4.0200 | 4.1000 | 4.1000 | 20,420 |
| Jun 14, 2024 | 4.0200 | 4.1100 | 4.0200 | 4.1000 | 4.1000 | 20,420 |
| Jun 13, 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 73,076 |
| Jun 12, 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 15,200 |
| Jun 11, 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9500 | 3.9500 | 47,756 |
| Jun 10, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 28,420 |
| Jun 07, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9300 | 3.9300 | 64,627 |
| Jun 06, 2024 | 4.0300 | 4.0300 | 3.9200 | 3.9700 | 3.9700 | 75,503 |
| Jun 05, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 23,704 |
| Jun 04, 2024 | 4.1200 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 38,520 |
| May 31, 2024 | 4.1800 | 4.1800 | 4.0900 | 4.1000 | 4.1000 | 68,535 |
| May 30, 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 68,733 |
| May 29, 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 6,717 |
| May 28, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 19,146 |
| May 27, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 28,504 |
| May 24, 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 28,865 |
| May 23, 2024 | 4.2500 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 52,296 |
| May 22, 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 36,146 |
| May 21, 2024 | 4.1600 | 4.3500 | 4.1600 | 4.2200 | 4.2200 | 70,173 |
| May 20, 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1000 | 4.1000 | 33,460 |
| May 17, 2024 | 3.9300 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 18,798 |
| May 16, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9100 | 3.9100 | 34,215 |
| May 15, 2024 | 3.9300 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 36,075 |
| May 14, 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 51,184 |
| May 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| May 10, 2024 | 4.0000 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 123,330 |
| May 09, 2024 | 4.0000 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 121,028 |
| May 08, 2024 | 4.1200 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 277,733 |
| May 07, 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 68,061 |
| May 06, 2024 | 4.3100 | 4.3200 | 4.2300 | 4.2300 | 4.2300 | 32,963 |
| May 03, 2024 | 4.2400 | 4.3100 | 4.2100 | 4.3100 | 4.3100 | 20,711 |
| May 02, 2024 | 4.3300 | 4.3300 | 4.2400 | 4.2400 | 4.2400 | 20,769 |
| May 01, 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3300 | 4.3300 | 41,070 |
| Apr 30, 2024 | 4.4000 | 4.4300 | 4.3500 | 4.3800 | 4.3800 | 63,833 |
| Apr 29, 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.3800 | 53,821 |
| Apr 26, 2024 | 4.4700 | 4.4700 | 4.3400 | 4.3400 | 4.3400 | 28,454 |
| Apr 24, 2024 | 4.5100 | 4.5100 | 4.4600 | 4.4600 | 4.4600 | 30,560 |
| Apr 23, 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 22,649 |
| Apr 22, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 16,235 |
| Apr 19, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 115,845 |
| Apr 18, 2024 | 4.5000 | 4.6100 | 4.4500 | 4.6100 | 4.6100 | 33,721 |
| Apr 17, 2024 | 4.5700 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 209,504 |
| Apr 16, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 15, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 25,158 |
| Apr 12, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 11, 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 17,509 |
| Apr 10, 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 27,326 |
| Apr 09, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 08, 2024 | 4.6100 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 11,946 |
| Apr 05, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 12,897 |
| Apr 04, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 51,982 |
| Apr 03, 2024 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 4.5300 | 55,158 |
| Apr 02, 2024 | 4.6200 | 4.6500 | 4.5700 | 4.6000 | 4.6000 | 9,432 |
| Mar 28, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 92,136 |
| Mar 27, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 31,702 |
| Mar 26, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 15,800 |
| Mar 25, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5700 | 4.5700 | 13,754 |
| Mar 22, 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5600 | 4.5600 | 32,203 |
| Mar 21, 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 7,953 |
| Mar 20, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 50,895 |
| Mar 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 10,445 |
| Mar 18, 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 13,562 |
| Mar 15, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6800 | 4.6800 | 47,003 |
| Mar 14, 2024 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 4.7000 | 84,382 |
| Mar 13, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 22,713 |
| Mar 12, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 33,718 |
| Mar 11, 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7900 | 4.7900 | 26,711 |
| Mar 11, 2024 | 0.06 Dividend | |||||
| Mar 08, 2024 | 4.7900 | 4.8200 | 4.7700 | 4.8000 | 4.7400 | 100,698 |
| Mar 07, 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7900 | 4.7301 | 17,221 |
| Mar 06, 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7203 | 13,710 |
| Mar 05, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6412 | 56,468 |
| Mar 04, 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7000 | 4.6412 | 107,369 |
| Mar 01, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.6709 | 270,167 |
| Feb 29, 2024 | 4.6800 | 4.7000 | 4.6500 | 4.7000 | 4.6412 | 191,373 |
| Feb 28, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6215 | 307,078 |
| Feb 27, 2024 | 4.7200 | 4.7300 | 4.7000 | 4.7000 | 4.6412 | 80,825 |
| Feb 26, 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7300 | 4.6709 | 236,474 |
| Feb 23, 2024 | 4.6800 | 4.7000 | 4.6700 | 4.7000 | 4.6412 | 30,466 |
| Feb 22, 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6900 | 4.6314 | 95,369 |
| Feb 21, 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6100 | 4.5524 | 18,829 |
| Feb 20, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6800 | 4.6215 | 8,578 |
| Feb 19, 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6300 | 4.5721 | 15,612 |
| Feb 16, 2024 | 4.6100 | 4.6500 | 4.5700 | 4.6500 | 4.5919 | 24,783 |
| Feb 15, 2024 | 4.5900 | 4.6500 | 4.5600 | 4.6100 | 4.5524 | 35,904 |
| Feb 14, 2024 | 4.5700 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 45,834 |
| Feb 13, 2024 | 4.5700 | 4.5800 | 4.5700 | 4.5700 | 4.5129 | 152,807 |
| Feb 12, 2024 | 4.6500 | 4.7500 | 4.6000 | 4.6000 | 4.5425 | 144,353 |
| Feb 09, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5100 | 4.4536 | 2,215 |
| Feb 08, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5000 | 4.4437 | 36,254 |
| Feb 07, 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.4536 | 47,897 |
| Feb 05, 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5600 | 4.5030 | 43,443 |
| Feb 02, 2024 | 4.5500 | 4.6600 | 4.5500 | 4.6600 | 4.6017 | 78,505 |
| Feb 01, 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5500 | 4.4931 | 21,470 |
| Jan 31, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 44,426 |
| Jan 30, 2024 | 4.5400 | 4.5700 | 4.5400 | 4.5400 | 4.4833 | 36,529 |
| Jan 29, 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5400 | 4.4833 | 19,177 |
| Jan 26, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5227 | 4,409 |
| Jan 25, 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | 4.5425 | 31,691 |
| Jan 24, 2024 | 4.6300 | 4.6300 | 4.5700 | 4.6000 | 4.5425 | 7,222 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.