Port of Tauranga Limited (NZE:POT)
New Zealand
· Delayed Price · Currency is NZD 8.09
+0.01 (0.12%)
Apr 29, 2026, 5:00 PM NZST
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.07 | 8.09 | 8.00 | 8.09 | 8.09 | 0.12% | 75,183 |
| Apr 28, 2026 | 8.10 | 8.10 | 8.01 | 8.08 | 8.08 | -0.25% | 206,032 |
| Apr 24, 2026 | 8.10 | 8.12 | 8.02 | 8.10 | 8.10 | -0.12% | 64,197 |
| Apr 23, 2026 | 8.10 | 8.14 | 8.04 | 8.11 | 8.11 | 0.12% | 254,656 |
| Apr 22, 2026 | 8.01 | 8.10 | 7.98 | 8.10 | 8.10 | 0.25% | 114,841 |
| Apr 21, 2026 | 7.99 | 8.08 | 7.93 | 8.08 | 8.08 | 1.13% | 149,541 |
| Apr 20, 2026 | 7.99 | 7.99 | 7.87 | 7.99 | 7.99 | -0.12% | 153,099 |
| Apr 17, 2026 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | 0.50% | 114,569 |
| Apr 16, 2026 | 8.03 | 8.08 | 7.90 | 7.96 | 7.96 | -1.12% | 150,365 |
| Apr 15, 2026 | 8.00 | 8.06 | 7.95 | 8.05 | 8.05 | 0.88% | 168,553 |
| Apr 14, 2026 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.50% | 318,347 |
| Apr 13, 2026 | 8.02 | 8.15 | 7.96 | 8.02 | 8.02 | - | 168,492 |
| Apr 10, 2026 | 7.85 | 8.02 | 7.82 | 8.02 | 8.02 | 2.82% | 89,674 |
| Apr 9, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 92,447 |
| Apr 8, 2026 | 8.03 | 8.16 | 7.90 | 7.90 | 7.90 | -1.86% | 155,094 |
| Apr 7, 2026 | 7.91 | 8.06 | 7.91 | 8.05 | 8.05 | 2.03% | 116,714 |
| Apr 2, 2026 | 7.80 | 7.90 | 7.79 | 7.89 | 7.89 | 1.68% | 145,515 |
| Apr 1, 2026 | 7.89 | 7.90 | 7.76 | 7.76 | 7.76 | -0.26% | 112,801 |
| Mar 31, 2026 | 7.80 | 7.90 | 7.71 | 7.78 | 7.78 | 0.39% | 130,231 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -2.27% | 165,319 |
| Mar 27, 2026 | 7.98 | 7.98 | 7.90 | 7.93 | 7.93 | - | 235,833 |
| Mar 26, 2026 | 7.99 | 8.00 | 7.92 | 7.93 | 7.93 | -0.38% | 95,851 |
| Mar 25, 2026 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 1.27% | 108,973 |
| Mar 24, 2026 | 7.85 | 7.92 | 7.85 | 7.86 | 7.86 | 0.13% | 239,323 |
| Mar 23, 2026 | 7.85 | 7.90 | 7.82 | 7.85 | 7.85 | - | 96,151 |
| Mar 20, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 573,663 |
| Mar 19, 2026 | 8.02 | 8.03 | 7.86 | 7.90 | 7.90 | -1.13% | 89,877 |
| Mar 18, 2026 | 7.86 | 8.05 | 7.86 | 7.99 | 7.99 | 1.52% | 209,206 |
| Mar 17, 2026 | 7.86 | 7.90 | 7.81 | 7.87 | 7.87 | 0.13% | 192,051 |
| Mar 16, 2026 | 7.89 | 7.90 | 7.81 | 7.86 | 7.86 | -0.13% | 104,396 |
| Mar 13, 2026 | 7.94 | 7.94 | 7.85 | 7.87 | 7.87 | -0.88% | 210,601 |
| Mar 12, 2026 | 7.95 | 8.00 | 7.86 | 7.94 | 7.94 | -0.13% | 225,282 |
| Mar 11, 2026 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 1.27% | 98,425 |
| Mar 10, 2026 | 7.93 | 8.09 | 7.85 | 7.85 | 7.85 | - | 184,030 |
| Mar 9, 2026 | 8.17 | 8.17 | 7.85 | 7.85 | 7.85 | -3.80% | 576,458 |
| Mar 6, 2026 | 8.20 | 8.20 | 8.12 | 8.16 | 8.16 | -0.97% | 71,427 |
| Mar 5, 2026 | 8.02 | 8.24 | 8.02 | 8.24 | 8.24 | 1.85% | 121,549 |
| Mar 4, 2026 | 8.15 | 8.17 | 8.05 | 8.09 | 8.00 | -0.74% | 273,638 |
| Mar 3, 2026 | 8.08 | 8.18 | 8.08 | 8.15 | 8.06 | 0.37% | 166,675 |
| Mar 2, 2026 | 7.99 | 8.13 | 7.90 | 8.12 | 8.03 | 0.87% | 120,548 |
| Feb 27, 2026 | 7.90 | 8.05 | 7.85 | 8.05 | 7.96 | 1.90% | 285,974 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.81 | - | 197,467 |
| Feb 25, 2026 | 7.92 | 7.95 | 7.87 | 7.90 | 7.81 | -0.25% | 234,157 |
| Feb 24, 2026 | 7.95 | 8.00 | 7.90 | 7.92 | 7.83 | -0.25% | 337,559 |
| Feb 23, 2026 | 7.85 | 7.95 | 7.85 | 7.94 | 7.85 | 0.89% | 81,263 |
| Feb 20, 2026 | 7.88 | 7.99 | 7.80 | 7.87 | 7.78 | -0.63% | 264,704 |
| Feb 19, 2026 | 7.80 | 7.99 | 7.79 | 7.92 | 7.83 | 1.54% | 312,341 |
| Feb 18, 2026 | 7.75 | 7.80 | 7.74 | 7.80 | 7.71 | 0.91% | 156,195 |
| Feb 17, 2026 | 7.69 | 7.80 | 7.66 | 7.73 | 7.64 | 0.39% | 176,732 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.69 | 7.70 | 7.61 | -2.53% | 116,615 |
| Feb 13, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.81 | -1.86% | 131,045 |
| Feb 12, 2026 | 7.97 | 8.05 | 7.95 | 8.05 | 7.96 | 1.00% | 170,471 |
| Feb 11, 2026 | 8.00 | 8.05 | 7.97 | 7.97 | 7.88 | -0.38% | 133,912 |
| Feb 10, 2026 | 7.89 | 8.00 | 7.87 | 8.00 | 7.91 | 1.65% | 197,255 |
| Feb 9, 2026 | 7.85 | 7.90 | 7.84 | 7.87 | 7.78 | -0.51% | 75,464 |
| Feb 5, 2026 | 7.91 | 7.92 | 7.87 | 7.91 | 7.82 | -0.13% | 85,832 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.85 | 7.92 | 7.83 | 0.25% | 119,710 |
| Feb 3, 2026 | 7.93 | 7.94 | 7.84 | 7.90 | 7.81 | -0.13% | 255,972 |
| Feb 2, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.82 | -1.25% | 82,029 |
| Jan 30, 2026 | 8.02 | 8.02 | 7.98 | 8.01 | 7.92 | -0.12% | 229,394 |
| Jan 29, 2026 | 8.00 | 8.04 | 7.96 | 8.02 | 7.93 | 0.12% | 158,402 |
| Jan 28, 2026 | 8.00 | 8.06 | 7.97 | 8.01 | 7.92 | -0.12% | 129,309 |
| Jan 27, 2026 | 7.90 | 8.03 | 7.90 | 8.02 | 7.93 | 1.52% | 305,706 |
| Jan 26, 2026 | 7.95 | 7.97 | 7.90 | 7.90 | 7.81 | -0.88% | 126,440 |
| Jan 23, 2026 | 7.99 | 7.99 | 7.95 | 7.97 | 7.88 | -0.99% | 72,883 |
| Jan 22, 2026 | 8.17 | 8.19 | 8.05 | 8.05 | 7.96 | -1.23% | 150,539 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.06 | -0.61% | 209,616 |
| Jan 20, 2026 | 8.06 | 8.20 | 8.02 | 8.20 | 8.10 | 1.23% | 70,102 |
| Jan 19, 2026 | 8.04 | 8.25 | 8.03 | 8.10 | 8.01 | 0.25% | 112,907 |
| Jan 16, 2026 | 8.05 | 8.19 | 8.01 | 8.08 | 7.99 | 0.37% | 73,089 |
| Jan 15, 2026 | 7.99 | 8.05 | 7.90 | 8.05 | 7.96 | 0.63% | 114,580 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 7.91 | 0.63% | 101,485 |
| Jan 13, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.86 | 2.58% | 174,762 |
| Jan 12, 2026 | 7.75 | 7.77 | 7.71 | 7.75 | 7.66 | -0.26% | 88,409 |
| Jan 9, 2026 | 7.77 | 7.77 | 7.73 | 7.77 | 7.68 | -0.26% | 32,407 |
| Jan 8, 2026 | 7.73 | 7.79 | 7.70 | 7.79 | 7.70 | 0.52% | 34,486 |
| Jan 7, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.66 | 0.65% | 41,884 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.61 | -0.65% | 50,098 |
| Jan 5, 2026 | 7.69 | 7.76 | 7.67 | 7.75 | 7.66 | 0.52% | 87,317 |
| Dec 31, 2025 | 7.73 | 7.73 | 7.69 | 7.71 | 7.62 | -0.26% | 20,690 |
| Dec 30, 2025 | 7.77 | 7.79 | 7.71 | 7.73 | 7.64 | -0.39% | 20,827 |
| Dec 29, 2025 | 7.80 | 7.89 | 7.76 | 7.76 | 7.67 | -0.51% | 20,430 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.80 | 7.80 | 7.71 | - | 115,160 |
| Dec 23, 2025 | 7.83 | 7.83 | 7.71 | 7.80 | 7.71 | -0.38% | 63,533 |
| Dec 22, 2025 | 7.82 | 7.87 | 7.76 | 7.83 | 7.74 | 0.26% | 187,395 |
| Dec 19, 2025 | 7.73 | 7.82 | 7.70 | 7.81 | 7.72 | 1.03% | 533,879 |
| Dec 18, 2025 | 7.66 | 7.74 | 7.65 | 7.73 | 7.64 | 0.91% | 178,135 |
| Dec 17, 2025 | 7.56 | 7.68 | 7.56 | 7.66 | 7.57 | 0.92% | 101,586 |
| Dec 16, 2025 | 7.55 | 7.59 | 7.53 | 7.59 | 7.50 | 0.93% | 146,719 |
| Dec 15, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.43 | -0.79% | 97,757 |
| Dec 12, 2025 | 7.51 | 7.58 | 7.50 | 7.58 | 7.49 | 1.07% | 136,249 |
| Dec 11, 2025 | 7.51 | 7.55 | 7.50 | 7.50 | 7.41 | -0.40% | 197,536 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.50 | 7.53 | 7.44 | -1.57% | 215,544 |
| Dec 9, 2025 | 7.65 | 7.69 | 7.59 | 7.65 | 7.56 | 0.66% | 208,143 |
| Dec 8, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.51 | -1.17% | 111,495 |
| Dec 5, 2025 | 7.67 | 7.69 | 7.60 | 7.69 | 7.60 | 0.26% | 122,834 |
| Dec 4, 2025 | 7.66 | 7.67 | 7.56 | 7.67 | 7.58 | - | 154,006 |
| Dec 3, 2025 | 7.65 | 7.67 | 7.55 | 7.67 | 7.58 | 0.79% | 135,795 |
| Dec 2, 2025 | 7.70 | 7.73 | 7.60 | 7.61 | 7.52 | -1.17% | 204,809 |
| Dec 1, 2025 | 7.56 | 7.70 | 7.56 | 7.70 | 7.61 | 1.58% | 124,681 |