Third Age Health Services Limited (NZE:TAH)
New Zealand
· Delayed Price · Currency is NZD 4.890
0.00 (0.00%)
Mar 9, 2026, 10:36 AM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 203 |
| Mar 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 195 |
| Mar 5, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.41% | 497 |
| Mar 4, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 95 |
| Mar 3, 2026 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 907 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.81% | 3,874 |
| Feb 27, 2026 | 4.92 | 4.92 | 4.90 | 4.91 | 4.91 | -0.61% | 3,090 |
| Feb 26, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.80% | 530 |
| Feb 25, 2026 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -5.68% | 3,027 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 686 |
| Feb 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 150 |
| Feb 20, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.93% | 225 |
| Feb 19, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.37% | 788 |
| Feb 18, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.37% | 176 |
| Feb 17, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.37% | 2,186 |
| Feb 16, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.37% | 1,856 |
| Feb 13, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.74% | 2,036 |
| Feb 11, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.37 | 2.66% | 1,068 |
| Feb 10, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.23 | 2.13% | 1,038 |
| Feb 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | 0.78% | 183 |
| Feb 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.59% | 10 |
| Feb 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | - | 388 |
| Feb 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | 0.79% | 30 |
| Feb 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 0.80% | 31 |
| Jan 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | 0.60% | 24 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 1.01% | 170 |
| Jan 28, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.89 | 0.41% | 520 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 0.41% | 45 |
| Jan 26, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.85 | 0.82% | 517 |
| Jan 23, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.81 | 0.41% | 3,967 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 1.47% | 133 |
| Jan 21, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.72 | 4.16% | 4,177 |
| Jan 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | 0.66% | 73 |
| Jan 19, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.51 | 2.48% | 271 |
| Jan 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | 0.45% | 84 |
| Jan 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | - | 122 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.38 | 4.41 | 4.38 | -2.00% | 30,842 |
| Jan 13, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.47 | -5.06% | 5,220 |
| Jan 12, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.70 | -0.42% | 220 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.72 | -2.06% | 1,925 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - | 1,007 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.86 | 4.86 | 4.82 | -3.76% | 1,237 |
| Jan 6, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.01 | -1.17% | 1,895 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.11 | 5.11 | 5.07 | -6.75% | 4,766 |
| Dec 31, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | -0.72% | 34 |
| Dec 30, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.48 | -1.08% | 441 |
| Dec 29, 2025 | 5.69 | 5.69 | 5.58 | 5.58 | 5.54 | -1.93% | 694 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.65 | -2.40% | 69 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | -1.35% | 39 |
| Dec 22, 2025 | 5.99 | 5.99 | 5.91 | 5.91 | 5.87 | -2.96% | 907 |
| Dec 19, 2025 | 6.25 | 6.25 | 6.09 | 6.09 | 6.04 | -4.55% | 214 |
| Dec 18, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.33 | -3.33% | 1,078 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -2.80% | 82 |
| Dec 16, 2025 | 6.94 | 6.94 | 6.79 | 6.79 | 6.74 | -4.23% | 2,019 |
| Dec 15, 2025 | 7.30 | 7.30 | 7.09 | 7.09 | 7.04 | -3.54% | 1,494 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -0.27% | 1,121 |
| Dec 11, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.32 | -0.41% | 157 |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.13% | 448 |
| Dec 9, 2025 | 7.42 | 7.43 | 7.40 | 7.41 | 7.36 | -0.27% | 4,435 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.40 | 7.43 | 7.38 | 0.41% | 4,896 |
| Dec 5, 2025 | 7.16 | 7.40 | 7.16 | 7.40 | 7.35 | 3.50% | 4,232 |
| Dec 4, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.10 | 4.38% | 12,089 |
| Dec 3, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.80 | 0.88% | 10,945 |
| Dec 2, 2025 | 6.60 | 6.80 | 6.60 | 6.79 | 6.74 | 3.66% | 2,099 |
| Dec 1, 2025 | 6.41 | 6.55 | 6.41 | 6.55 | 6.50 | 3.15% | 3,435 |
| Nov 28, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.30 | 3.59% | 14,588 |
| Nov 27, 2025 | 6.11 | 6.13 | 6.11 | 6.13 | 6.08 | 0.49% | 10,006 |
| Nov 26, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.05 | 1.67% | 14,772 |
| Nov 25, 2025 | 5.82 | 6.00 | 5.82 | 6.00 | 5.96 | 3.45% | 5,499 |
| Nov 24, 2025 | 5.63 | 5.80 | 5.63 | 5.80 | 5.76 | 3.57% | 4,402 |
| Nov 21, 2025 | 5.44 | 5.63 | 5.44 | 5.60 | 5.56 | 3.70% | 4,552 |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | 2,894 |
| Nov 19, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.36 | -0.74% | 425 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.40 | -1.09% | 1,368 |
| Nov 17, 2025 | 5.52 | 5.54 | 5.50 | 5.50 | 5.46 | 0.18% | 9,318 |
| Nov 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.45 | 0.55% | 18 |
| Nov 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | -0.73% | 1 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.42 | 1.85% | 3,426 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 5.06% | 4,068 |
| Nov 10, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.06 | 1.78% | 290 |
| Nov 7, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 4.98 | 1.00% | 1,707 |
| Nov 6, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.93 | 1.01% | 166 |
| Nov 5, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.88 | 2.06% | 4,663 |
| Nov 4, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.78 | 1.04% | 1,301 |
| Nov 3, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.73 | 1.69% | 9,255 |
| Oct 31, 2025 | 4.69 | 4.72 | 4.69 | 4.72 | 4.65 | 1.51% | 945 |
| Oct 30, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.58 | 3.10% | 581 |
| Oct 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | 37 |
| Oct 28, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.44 | 0.89% | 298 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | 0.45% | 28 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | - | 1,598 |
| Oct 22, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.38 | 0.91% | 519 |
| Oct 20, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.35 | -5.16% | 2,668 |
| Oct 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | - | 43 |
| Oct 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | - | 902 |
| Oct 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | 1.09% | 3,608 |
| Oct 14, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.53 | 0.44% | 3,654 |
| Oct 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -0.22% | 996 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.52 | 0.22% | 3,018 |
| Oct 9, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.51 | - | 2,219 |