Skip to main content
Tourism Holdings Limited (NZE:THL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.040
-0.060 (-2.86%)
Apr 29, 2026, 5:00 PM NZST

Tourism Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.092.092.002.00--4.76%14,019
Apr 28, 20262.052.102.032.102.101.45%74,888
Apr 24, 20262.062.102.062.072.07-1.43%46,365
Apr 23, 20262.102.112.052.102.10-39,204
Apr 22, 20262.102.152.092.102.10-124,781
Apr 21, 20262.202.212.102.102.10-3.67%53,698
Apr 20, 20262.202.222.182.182.18-0.91%166,882
Apr 17, 20262.222.242.202.202.20-37,755
Apr 16, 20262.232.252.172.202.20-1.35%26,445
Apr 15, 20262.222.232.202.232.230.90%18,500
Apr 14, 20262.102.212.102.212.215.74%64,381
Apr 13, 20262.282.292.092.092.09-8.33%21,424
Apr 10, 20262.252.282.202.282.281.33%105,974
Apr 9, 20262.272.272.142.252.25-0.88%31,027
Apr 8, 20262.082.272.082.272.278.61%77,498
Apr 7, 20262.122.152.092.092.09-0.48%282,588
Apr 2, 20262.102.142.072.102.10-182,631
Apr 1, 20262.162.162.102.102.10-3.67%14,707
Mar 31, 20262.142.182.092.182.180.93%116,055
Mar 30, 20262.162.172.162.162.16-34,484
Mar 27, 20262.162.172.072.162.160.47%17,101
Mar 26, 20262.132.162.132.152.15-0.46%124,625
Mar 25, 20262.162.162.132.162.12-41,830
Mar 24, 20262.132.252.132.162.121.41%61,096
Mar 23, 20262.292.292.132.132.10-7.79%26,809
Mar 20, 20262.272.312.252.312.271.76%758,102
Mar 19, 20262.272.302.262.272.23-32,801
Mar 18, 20262.202.292.202.272.236.57%602,813
Mar 17, 20262.232.252.112.132.10-4.91%36,224
Mar 16, 20262.342.342.242.242.20-3.45%21,749
Mar 13, 20262.382.382.302.322.28-2.52%184,861
Mar 12, 20262.382.402.302.382.34-0.83%466,084
Mar 11, 20262.402.442.392.402.36-31,969
Mar 10, 20262.422.442.372.402.36-180,131
Mar 9, 20262.502.502.322.402.36-5.51%84,399
Mar 6, 20262.442.542.442.542.501.60%39,557
Mar 5, 20262.542.542.482.502.46-28,188
Mar 4, 20262.542.582.502.502.46-3.10%64,836
Mar 3, 20262.502.632.502.582.544.88%40,641
Mar 2, 20262.712.712.462.462.42-9.56%14,126
Feb 27, 20262.712.722.642.722.680.74%85,256
Feb 26, 20262.722.722.622.702.66-0.74%196,598
Feb 25, 20262.732.732.662.722.681.87%51,569
Feb 24, 20262.662.732.642.672.630.38%105,558
Feb 23, 20262.442.672.402.662.6210.83%40,999
Feb 20, 20262.372.402.322.402.361.27%557,478
Feb 19, 20262.342.372.292.372.331.28%24,320
Feb 18, 20262.252.342.252.342.303.54%22,426
Feb 17, 20262.352.372.262.262.22-3.83%130,821
Feb 16, 20262.302.402.302.352.311.73%107,304
Feb 13, 20262.342.402.312.312.27-3.35%67,669
Feb 12, 20262.312.392.312.392.351.70%20,584
Feb 11, 20262.402.412.352.352.31-4.08%7,624
Feb 10, 20262.402.452.402.452.41-36,518
Feb 9, 20262.452.482.422.452.41-50,620
Feb 5, 20262.422.452.422.452.411.66%23,162
Feb 4, 20262.442.452.402.412.37-1.23%29,084
Feb 3, 20262.502.502.442.442.40-2.79%27,280
Feb 2, 20262.562.562.502.512.47-2.33%30,318
Jan 30, 20262.662.662.522.572.53-3.38%61,422
Jan 29, 20262.642.662.582.662.620.38%45,797
Jan 28, 20262.622.652.602.652.61-612,629
Jan 27, 20262.682.682.582.652.61-1.12%60,727
Jan 26, 20262.692.692.682.682.64-0.37%3,068
Jan 23, 20262.652.702.602.692.651.51%190,362
Jan 22, 20262.602.652.562.652.611.92%343,169
Jan 21, 20262.602.602.552.602.56-539,818
Jan 20, 20262.652.652.542.602.56-1.14%48,132
Jan 19, 20262.562.632.562.632.590.77%32,974
Jan 16, 20262.572.622.562.612.570.38%518,240
Jan 15, 20262.572.622.552.602.561.56%189,665
Jan 14, 20262.562.572.522.562.520.39%43,211
Jan 13, 20262.572.572.522.552.51-0.39%28,554
Jan 12, 20262.552.572.522.562.52-117,573
Jan 9, 20262.552.572.552.562.520.39%37,453
Jan 8, 20262.562.562.512.552.51-31,611
Jan 7, 20262.552.572.532.552.51-0.39%27,189
Jan 6, 20262.572.572.562.562.52-0.39%30,738
Jan 5, 20262.582.582.502.572.53-0.39%24,162
Dec 31, 20252.562.582.542.582.54-78,557
Dec 30, 20252.572.582.552.582.54-19,508
Dec 29, 20252.552.582.532.582.541.18%5,452
Dec 24, 20252.602.602.552.552.51-1.92%16,191
Dec 23, 20252.492.602.482.602.563.59%161,497
Dec 22, 20252.452.512.452.512.471.62%8,041
Dec 19, 20252.422.502.422.472.431.23%238,337
Dec 18, 20252.422.442.392.442.40-0.41%290,363
Dec 17, 20252.402.482.392.452.410.82%170,384
Dec 16, 20252.512.512.422.432.39-2.80%9,118
Dec 15, 20252.602.602.502.502.46-3.85%47,841
Dec 12, 20252.592.602.552.602.56-2.99%38,823
Dec 11, 20252.692.692.602.682.64-96,814
Dec 10, 20252.642.692.642.682.641.52%39,737
Dec 9, 20252.562.652.522.642.601.54%537,754
Dec 8, 20252.592.602.452.602.560.39%42,829
Dec 5, 20252.592.592.552.592.55-337,249
Dec 4, 20252.572.592.552.592.550.78%191,633
Dec 3, 20252.552.572.532.572.531.18%173,792
Dec 2, 20252.502.572.502.542.50-179,723
Dec 1, 20252.542.572.462.542.50-0.39%227,678