Turners Automotive Group Limited (NZE:TRA)
New Zealand
· Delayed Price · Currency is NZD 7.70
-0.19 (-2.41%)
At close: Dec 5, 2025
Turners Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 7.89 | 7.80 | 7.84 | - | -0.63% | 8,202 |
| Dec 4, 2025 | 7.75 | 7.94 | 7.75 | 7.89 | 7.89 | 1.15% | 6,738 |
| Dec 3, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.52% | 360,669 |
| Dec 2, 2025 | 7.88 | 8.06 | 7.86 | 7.92 | 7.92 | 0.51% | 30,629 |
| Dec 1, 2025 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -2.35% | 20,774 |
| Nov 28, 2025 | 8.00 | 8.08 | 8.00 | 8.07 | 8.07 | 0.50% | 17,801 |
| Nov 27, 2025 | 8.00 | 8.07 | 7.95 | 8.03 | 8.03 | 0.37% | 154,187 |
| Nov 26, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 80,141 |
| Nov 25, 2025 | 7.93 | 8.04 | 7.93 | 8.00 | 8.00 | 0.50% | 111,820 |
| Nov 24, 2025 | 7.99 | 7.99 | 7.80 | 7.96 | 7.96 | -0.75% | 44,652 |
| Nov 21, 2025 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 3.22% | 119,276 |
| Nov 20, 2025 | 7.71 | 7.81 | 7.70 | 7.77 | 7.77 | 0.78% | 550,073 |
| Nov 19, 2025 | 7.66 | 7.71 | 7.63 | 7.71 | 7.71 | 0.39% | 26,717 |
| Nov 18, 2025 | 7.69 | 7.70 | 7.58 | 7.68 | 7.68 | -0.26% | 25,873 |
| Nov 17, 2025 | 7.79 | 7.79 | 7.54 | 7.70 | 7.70 | -1.28% | 26,681 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.75 | 7.80 | 7.80 | -1.27% | 117,840 |
| Nov 13, 2025 | 7.88 | 7.92 | 7.88 | 7.90 | 7.90 | 0.38% | 132,835 |
| Nov 12, 2025 | 7.87 | 7.87 | 7.84 | 7.87 | 7.87 | - | 23,779 |
| Nov 11, 2025 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | 1.03% | 42,345 |
| Nov 10, 2025 | 7.77 | 7.90 | 7.77 | 7.79 | 7.79 | 0.26% | 110,037 |
| Nov 7, 2025 | 7.58 | 7.77 | 7.58 | 7.77 | 7.77 | 2.51% | 55,999 |
| Nov 6, 2025 | 7.55 | 7.58 | 7.54 | 7.58 | 7.58 | 0.40% | 96,661 |
| Nov 5, 2025 | 7.49 | 7.55 | 7.35 | 7.55 | 7.55 | 1.07% | 42,839 |
| Nov 4, 2025 | 7.44 | 7.50 | 7.40 | 7.47 | 7.47 | 0.27% | 23,087 |
| Nov 3, 2025 | 7.30 | 7.47 | 7.30 | 7.45 | 7.45 | 1.92% | 65,242 |
| Oct 31, 2025 | 7.35 | 7.40 | 7.27 | 7.31 | 7.31 | 0.14% | 53,625 |
| Oct 30, 2025 | 7.34 | 7.34 | 7.29 | 7.30 | 7.30 | -0.54% | 10,693 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.27 | 7.34 | 7.34 | -0.81% | 20,732 |
| Oct 28, 2025 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | 1.93% | 11,789 |
| Oct 24, 2025 | 7.37 | 7.37 | 7.25 | 7.26 | 7.26 | -1.49% | 491,554 |
| Oct 23, 2025 | 7.38 | 7.40 | 7.37 | 7.37 | 7.37 | - | 9,288 |
| Oct 22, 2025 | 7.31 | 7.38 | 7.30 | 7.37 | 7.37 | 0.82% | 9,969 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | -1.22% | 15,566 |
| Oct 20, 2025 | 7.26 | 7.40 | 7.25 | 7.40 | 7.40 | 1.09% | 288,146 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.32 | 7.32 | 7.32 | -1.61% | 3,950 |
| Oct 16, 2025 | 7.44 | 7.45 | 7.34 | 7.44 | 7.44 | -0.13% | 8,455 |
| Oct 15, 2025 | 7.29 | 7.48 | 7.26 | 7.45 | 7.45 | 3.19% | 28,140 |
| Oct 14, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | -1.23% | 26,323 |
| Oct 13, 2025 | 7.25 | 7.31 | 7.20 | 7.31 | 7.31 | 1.25% | 24,299 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.21 | 7.22 | 7.14 | -0.41% | 17,747 |
| Oct 9, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.17 | 1.26% | 8,011 |
| Oct 8, 2025 | 7.08 | 7.29 | 7.05 | 7.16 | 7.08 | 0.99% | 24,088 |
| Oct 7, 2025 | 7.09 | 7.19 | 7.09 | 7.09 | 7.01 | 0.14% | 23,677 |
| Oct 6, 2025 | 7.12 | 7.20 | 7.08 | 7.08 | 7.00 | -0.28% | 45,956 |
| Oct 3, 2025 | 7.13 | 7.13 | 7.05 | 7.10 | 7.02 | -0.56% | 736,934 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 7.06 | -0.42% | 10,919 |
| Oct 1, 2025 | 7.10 | 7.20 | 7.01 | 7.17 | 7.09 | 0.42% | 44,857 |
| Sep 30, 2025 | 7.12 | 7.14 | 7.01 | 7.14 | 7.06 | 0.14% | 24,180 |
| Sep 29, 2025 | 7.06 | 7.14 | 7.06 | 7.13 | 7.05 | 1.13% | 10,348 |
| Sep 26, 2025 | 7.11 | 7.15 | 7.05 | 7.05 | 6.97 | -0.28% | 33,746 |
| Sep 25, 2025 | 7.14 | 7.14 | 7.02 | 7.07 | 6.99 | -0.42% | 6,488 |
| Sep 24, 2025 | 6.93 | 7.10 | 6.93 | 7.10 | 7.02 | 2.75% | 21,047 |
| Sep 23, 2025 | 6.98 | 6.98 | 6.91 | 6.91 | 6.83 | -1.00% | 27,505 |
| Sep 22, 2025 | 6.99 | 7.00 | 6.91 | 6.98 | 6.90 | 1.16% | 26,150 |
| Sep 19, 2025 | 6.89 | 7.05 | 6.89 | 6.90 | 6.82 | -0.72% | 173,187 |
| Sep 18, 2025 | 6.90 | 6.99 | 6.90 | 6.95 | 6.87 | 0.72% | 64,758 |
| Sep 17, 2025 | 6.99 | 6.99 | 6.90 | 6.90 | 6.82 | -0.58% | 17,725 |
| Sep 16, 2025 | 6.95 | 6.97 | 6.92 | 6.94 | 6.86 | 0.29% | 5,035 |
| Sep 15, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.84 | -1.14% | 30,770 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.92 | 7.00 | 6.92 | -0.14% | 17,327 |
| Sep 11, 2025 | 7.01 | 7.01 | 6.90 | 7.01 | 6.93 | 1.74% | 17,710 |
| Sep 10, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.81 | -0.14% | 34,878 |
| Sep 9, 2025 | 6.88 | 6.99 | 6.88 | 6.90 | 6.82 | 0.29% | 11,611 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.88 | 6.88 | 6.80 | -1.71% | 29,735 |
| Sep 5, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 6.92 | - | 32,999 |
| Sep 4, 2025 | 6.99 | 7.00 | 6.93 | 7.00 | 6.92 | 0.29% | 32,264 |
| Sep 3, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.90 | 0.72% | 3,860 |
| Sep 2, 2025 | 6.85 | 6.97 | 6.85 | 6.93 | 6.85 | 1.32% | 12,386 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.76 | -0.87% | 10,371 |
| Aug 29, 2025 | 6.92 | 6.92 | 6.80 | 6.90 | 6.82 | -0.58% | 39,335 |
| Aug 28, 2025 | 6.92 | 6.95 | 6.88 | 6.94 | 6.86 | 0.87% | 20,431 |
| Aug 27, 2025 | 6.99 | 6.99 | 6.88 | 6.88 | 6.80 | -0.29% | 19,367 |
| Aug 26, 2025 | 7.05 | 7.09 | 6.90 | 6.90 | 6.82 | -0.86% | 47,113 |
| Aug 25, 2025 | 6.91 | 7.00 | 6.91 | 6.96 | 6.88 | 1.16% | 44,601 |
| Aug 22, 2025 | 7.00 | 7.00 | 6.88 | 6.88 | 6.80 | -1.43% | 42,439 |
| Aug 21, 2025 | 6.85 | 6.98 | 6.85 | 6.98 | 6.90 | 2.65% | 50,672 |
| Aug 20, 2025 | 6.73 | 6.85 | 6.73 | 6.80 | 6.72 | 0.89% | 18,946 |
| Aug 19, 2025 | 6.74 | 6.80 | 6.74 | 6.74 | 6.66 | -0.15% | 18,968 |
| Aug 18, 2025 | 6.77 | 6.80 | 6.75 | 6.75 | 6.67 | -0.15% | 13,204 |
| Aug 15, 2025 | 6.86 | 6.97 | 6.76 | 6.76 | 6.68 | -1.17% | 13,152 |
| Aug 14, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.76 | 2.40% | 52,878 |
| Aug 13, 2025 | 6.80 | 6.85 | 6.68 | 6.68 | 6.60 | -1.04% | 63,805 |
| Aug 12, 2025 | 6.76 | 6.90 | 6.75 | 6.75 | 6.67 | -0.44% | 26,314 |
| Aug 11, 2025 | 6.81 | 6.87 | 6.78 | 6.78 | 6.70 | -0.44% | 12,183 |
| Aug 8, 2025 | 6.88 | 6.95 | 6.81 | 6.81 | 6.73 | -1.45% | 26,277 |
| Aug 7, 2025 | 6.98 | 6.99 | 6.90 | 6.91 | 6.83 | -0.58% | 22,507 |
| Aug 6, 2025 | 6.93 | 7.00 | 6.92 | 6.95 | 6.87 | 0.72% | 41,579 |
| Aug 5, 2025 | 6.90 | 6.95 | 6.88 | 6.90 | 6.82 | 0.29% | 40,302 |
| Aug 4, 2025 | 6.79 | 6.95 | 6.79 | 6.88 | 6.80 | 0.73% | 65,587 |
| Aug 1, 2025 | 6.85 | 6.88 | 6.80 | 6.83 | 6.75 | -0.29% | 13,495 |
| Jul 31, 2025 | 6.80 | 6.85 | 6.72 | 6.85 | 6.77 | 1.78% | 30,591 |
| Jul 30, 2025 | 6.70 | 6.81 | 6.67 | 6.73 | 6.65 | 1.20% | 50,846 |
| Jul 29, 2025 | 6.72 | 6.72 | 6.65 | 6.65 | 6.57 | -0.75% | 24,331 |
| Jul 28, 2025 | 6.82 | 6.82 | 6.70 | 6.70 | 6.62 | -0.74% | 18,878 |
| Jul 25, 2025 | 6.84 | 6.84 | 6.72 | 6.75 | 6.67 | -0.88% | 21,847 |
| Jul 24, 2025 | 6.85 | 6.91 | 6.81 | 6.81 | 6.73 | - | 44,270 |
| Jul 23, 2025 | 6.75 | 6.81 | 6.75 | 6.81 | 6.73 | 1.19% | 5,651 |
| Jul 22, 2025 | 6.72 | 6.79 | 6.72 | 6.73 | 6.65 | -0.59% | 26,861 |
| Jul 21, 2025 | 6.79 | 6.83 | 6.75 | 6.77 | 6.69 | 1.04% | 19,716 |
| Jul 18, 2025 | 6.70 | 6.79 | 6.70 | 6.70 | 6.62 | -0.30% | 64,122 |