Skip to main content
Turners Automotive Group Limited (NZE:TRA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.57
+0.04 (0.47%)
Apr 29, 2026, 5:00 PM NZST

Turners Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.588.588.538.538.53-0.70%20,862
Apr 24, 20268.598.598.518.598.590.82%10,409
Apr 23, 20268.598.598.518.528.52-0.81%29,980
Apr 22, 20268.658.658.558.598.590.59%4,243
Apr 21, 20268.658.658.528.548.54-1.27%22,406
Apr 20, 20268.688.688.518.658.651.65%48,578
Apr 17, 20268.678.688.518.518.51-2.63%17,953
Apr 16, 20268.718.798.688.748.740.46%48,711
Apr 15, 20268.658.808.608.708.700.58%37,082
Apr 14, 20268.458.678.458.658.650.58%40,859
Apr 13, 20268.708.708.608.608.49-24,359
Apr 10, 20268.608.608.558.608.49-258,791
Apr 9, 20268.628.708.528.608.490.70%395,625
Apr 8, 20268.558.678.508.548.43-1.73%58,426
Apr 7, 20268.798.858.698.698.58-0.11%13,168
Apr 2, 20268.758.788.508.708.59-0.34%49,350
Apr 1, 20268.838.838.708.738.62-1.02%42,899
Mar 31, 20268.398.828.358.828.714.75%41,761
Mar 30, 20268.658.658.378.428.32-1.52%86,062
Mar 27, 20268.788.788.558.558.44-2.06%39,530
Mar 26, 20268.588.898.588.738.621.87%70,107
Mar 25, 20268.508.578.508.578.460.59%35,156
Mar 24, 20268.508.588.508.528.420.83%77,936
Mar 23, 20268.538.538.388.458.35-1.05%10,040
Mar 20, 20268.558.558.428.548.43-1.04%45,874
Mar 19, 20268.408.638.408.638.523.98%34,480
Mar 18, 20268.238.308.218.308.201.10%22,315
Mar 17, 20268.378.378.218.218.11-2.15%55,146
Mar 16, 20268.448.458.388.398.29-0.24%46,381
Mar 13, 20268.428.448.338.418.31-0.47%23,326
Mar 12, 20268.318.458.288.458.352.05%48,173
Mar 11, 20268.288.308.228.288.18-0.24%183,744
Mar 10, 20268.288.338.278.308.20-46,103
Mar 9, 20268.468.468.258.308.20-2.01%50,350
Mar 6, 20268.558.558.408.478.37-1.05%9,111
Mar 5, 20268.348.568.348.568.452.64%16,766
Mar 4, 20268.398.398.348.348.24-0.60%177,939
Mar 3, 20268.278.398.278.398.291.45%203,259
Mar 2, 20268.308.328.218.278.17-1.55%42,244
Feb 27, 20268.418.418.398.408.30-10,647
Feb 26, 20268.408.408.318.408.30-87,868
Feb 25, 20268.408.458.328.408.30-15,706
Feb 24, 20268.528.528.388.408.30-1.52%15,613
Feb 23, 20268.508.538.338.538.420.71%10,424
Feb 20, 20268.468.488.318.478.370.12%17,187
Feb 19, 20268.408.498.408.468.360.71%13,643
Feb 18, 20268.408.408.338.408.300.60%33,846
Feb 17, 20268.358.448.358.358.250.12%46,264
Feb 16, 20268.318.398.278.348.240.48%36,615
Feb 13, 20268.318.348.298.308.20-22,828
Feb 12, 20268.278.338.278.308.200.61%76,523
Feb 11, 20268.278.328.258.258.15-118,302
Feb 10, 20268.198.258.198.258.150.86%27,257
Feb 9, 20268.208.208.188.188.080.12%339,013
Feb 5, 20268.298.328.168.178.07-1.80%111,926
Feb 4, 20268.448.448.318.328.22-1.54%43,151
Feb 3, 20268.558.558.298.458.35-1.17%104,664
Feb 2, 20268.538.618.508.558.44-0.58%105,036
Jan 30, 20268.608.648.528.608.49-71,976
Jan 29, 20268.638.638.478.608.490.35%29,783
Jan 28, 20268.648.648.578.578.46-0.81%22,373
Jan 27, 20268.578.648.548.648.531.29%23,004
Jan 26, 20268.578.618.478.538.42-0.47%22,120
Jan 23, 20268.588.608.538.578.460.23%22,503
Jan 22, 20268.538.578.438.558.440.35%80,890
Jan 21, 20268.498.588.498.528.420.47%57,298
Jan 20, 20268.448.488.378.488.380.36%45,045
Jan 19, 20268.498.498.318.458.35-0.59%54,388
Jan 16, 20268.428.638.418.508.400.83%166,157
Jan 15, 20268.318.448.318.438.331.57%34,889
Jan 14, 20268.308.438.308.308.20-0.12%310,455
Jan 13, 20268.308.328.308.318.21-0.12%42,410
Jan 12, 20268.308.348.268.328.220.60%15,989
Jan 9, 20268.318.338.268.278.17-0.60%21,729
Jan 8, 20268.328.368.318.328.120.12%2,802
Jan 7, 20268.338.358.308.318.11-68,886
Jan 6, 20268.358.368.298.318.11-22,880
Jan 5, 20268.338.408.318.318.110.24%35,161
Dec 31, 20258.308.308.208.298.10-8,087
Dec 30, 20258.308.308.298.298.10-0.12%11,116
Dec 29, 20258.298.308.208.308.11-4,847
Dec 24, 20258.348.348.258.308.11-10,040
Dec 23, 20258.158.308.138.308.111.84%21,787
Dec 22, 20258.088.158.088.157.961.24%17,587
Dec 19, 20258.158.158.058.057.86-1.59%27,591
Dec 18, 20258.308.308.188.187.99-0.97%20,124
Dec 17, 20258.028.308.028.268.072.61%22,412
Dec 16, 20257.908.107.908.057.861.90%209,234
Dec 15, 20257.787.907.757.907.711.54%19,488
Dec 12, 20257.797.797.757.787.600.39%51,169
Dec 11, 20257.907.907.757.757.57-1.27%33,050
Dec 10, 20257.887.887.757.857.67-0.38%24,355
Dec 9, 20257.807.887.787.887.691.03%16,791
Dec 8, 20257.717.857.717.807.621.30%9,593
Dec 5, 20257.897.897.707.707.52-2.41%38,003
Dec 4, 20257.757.947.757.897.701.15%6,738
Dec 3, 20257.907.957.807.807.62-1.52%360,669
Dec 2, 20257.888.067.867.927.730.51%30,629
Dec 1, 20258.068.067.887.887.69-2.35%20,774
Nov 28, 20258.008.088.008.077.880.50%17,801