Skip to main content
Turners Automotive Group Limited (NZE:TRA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.30
-0.17 (-2.01%)
At close: Mar 9, 2026

Turners Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.468.468.258.308.30-2.01%50,350
Mar 6, 20268.558.558.408.478.47-1.05%9,111
Mar 5, 20268.348.568.348.568.562.64%16,766
Mar 4, 20268.398.398.348.348.34-0.60%177,939
Mar 3, 20268.278.398.278.398.391.45%203,259
Mar 2, 20268.308.328.218.278.27-1.55%42,244
Feb 27, 20268.418.418.398.408.40-10,647
Feb 26, 20268.408.408.318.408.40-87,868
Feb 25, 20268.408.458.328.408.40-15,706
Feb 24, 20268.528.528.388.408.40-1.52%15,613
Feb 23, 20268.508.538.338.538.530.71%10,424
Feb 20, 20268.468.488.318.478.470.12%17,187
Feb 19, 20268.408.498.408.468.460.71%13,643
Feb 18, 20268.408.408.338.408.400.60%33,846
Feb 17, 20268.358.448.358.358.350.12%46,264
Feb 16, 20268.318.398.278.348.340.48%36,615
Feb 13, 20268.318.348.298.308.30-22,828
Feb 12, 20268.278.338.278.308.300.61%76,523
Feb 11, 20268.278.328.258.258.25-118,302
Feb 10, 20268.198.258.198.258.250.86%27,257
Feb 9, 20268.208.208.188.188.180.12%339,013
Feb 5, 20268.298.328.168.178.17-1.80%111,926
Feb 4, 20268.448.448.318.328.32-1.54%43,151
Feb 3, 20268.558.558.298.458.45-1.17%104,664
Feb 2, 20268.538.618.508.558.55-0.58%105,036
Jan 30, 20268.608.648.528.608.60-71,976
Jan 29, 20268.638.638.478.608.600.35%29,783
Jan 28, 20268.648.648.578.578.57-0.81%22,373
Jan 27, 20268.578.648.548.648.641.29%23,004
Jan 26, 20268.578.618.478.538.53-0.47%22,120
Jan 23, 20268.588.608.538.578.570.23%22,503
Jan 22, 20268.538.578.438.558.550.35%80,890
Jan 21, 20268.498.588.498.528.520.47%57,298
Jan 20, 20268.448.488.378.488.480.36%45,045
Jan 19, 20268.498.498.318.458.45-0.59%54,388
Jan 16, 20268.428.638.418.508.500.83%166,157
Jan 15, 20268.318.448.318.438.431.57%34,889
Jan 14, 20268.308.438.308.308.30-0.12%310,455
Jan 13, 20268.308.328.308.318.31-0.12%42,410
Jan 12, 20268.308.348.268.328.320.60%15,989
Jan 9, 20268.318.338.268.278.27-0.60%21,729
Jan 8, 20268.328.368.318.328.230.12%2,802
Jan 7, 20268.338.358.308.318.22-68,886
Jan 6, 20268.358.368.298.318.22-22,880
Jan 5, 20268.338.408.318.318.220.24%35,161
Dec 31, 20258.308.308.208.298.20-8,087
Dec 30, 20258.308.308.298.298.20-0.12%11,116
Dec 29, 20258.298.308.208.308.21-4,847
Dec 24, 20258.348.348.258.308.21-10,040
Dec 23, 20258.158.308.138.308.211.84%21,787
Dec 22, 20258.088.158.088.158.061.24%17,587
Dec 19, 20258.158.158.058.057.96-1.59%27,591
Dec 18, 20258.308.308.188.188.09-0.97%20,124
Dec 17, 20258.028.308.028.268.172.61%22,412
Dec 16, 20257.908.107.908.057.961.90%209,234
Dec 15, 20257.787.907.757.907.811.54%19,488
Dec 12, 20257.797.797.757.787.690.39%51,169
Dec 11, 20257.907.907.757.757.66-1.27%33,050
Dec 10, 20257.887.887.757.857.76-0.38%24,355
Dec 9, 20257.807.887.787.887.791.03%16,791
Dec 8, 20257.717.857.717.807.711.30%9,593
Dec 5, 20257.897.897.707.707.61-2.41%38,003
Dec 4, 20257.757.947.757.897.801.15%6,738
Dec 3, 20257.907.957.807.807.71-1.52%360,669
Dec 2, 20257.888.067.867.927.830.51%30,629
Dec 1, 20258.068.067.887.887.79-2.35%20,774
Nov 28, 20258.008.088.008.077.980.50%17,801
Nov 27, 20258.008.077.958.037.940.37%154,187
Nov 26, 20258.008.058.008.007.91-80,141
Nov 25, 20257.938.047.938.007.910.50%111,820
Nov 24, 20257.997.997.807.967.87-0.75%44,652
Nov 21, 20257.778.027.778.027.933.22%119,276
Nov 20, 20257.717.817.707.777.680.78%550,073
Nov 19, 20257.667.717.637.717.620.39%26,717
Nov 18, 20257.697.707.587.687.59-0.26%25,873
Nov 17, 20257.797.797.547.707.61-1.28%26,681
Nov 14, 20257.927.927.757.807.71-1.27%117,840
Nov 13, 20257.887.927.887.907.810.38%132,835
Nov 12, 20257.877.877.847.877.78-23,779
Nov 11, 20257.797.877.797.877.781.03%42,345
Nov 10, 20257.777.907.777.797.700.26%110,037
Nov 7, 20257.587.777.587.777.682.51%55,999
Nov 6, 20257.557.587.547.587.490.40%96,661
Nov 5, 20257.497.557.357.557.461.07%42,839
Nov 4, 20257.447.507.407.477.390.27%23,087
Nov 3, 20257.307.477.307.457.371.92%65,242
Oct 31, 20257.357.407.277.317.230.14%53,625
Oct 30, 20257.347.347.297.307.22-0.54%10,693
Oct 29, 20257.407.407.277.347.26-0.81%20,732
Oct 28, 20257.287.407.287.407.321.93%11,789
Oct 24, 20257.377.377.257.267.18-1.49%491,554
Oct 23, 20257.387.407.377.377.29-9,288
Oct 22, 20257.317.387.307.377.290.82%9,969
Oct 21, 20257.407.407.317.317.23-1.22%15,566
Oct 20, 20257.267.407.257.407.321.09%288,146
Oct 17, 20257.437.437.327.327.24-1.61%3,950
Oct 16, 20257.447.457.347.447.36-0.13%8,455
Oct 15, 20257.297.487.267.457.373.19%28,140
Oct 14, 20257.317.317.227.227.14-1.23%26,323
Oct 13, 20257.257.317.207.317.231.25%24,299