NZSE - Delayed Quote
NZD
Tourism Holdings Limited (THL.NZ)
2.8000
+0.0200
(+0.72%)
At close: October 30 at 5:00:03 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8000
2.8300
2.7600
2.8000
2.8000
66,202
Oct 30, 2026
2.8000
2.8300
2.7600
2.8000
2.8000
66,477
Oct 29, 2026
2.8000
2.8200
2.7400
2.7800
2.7800
73,874
Oct 28, 2026
2.7600
2.8400
2.7500
2.7800
2.7800
143,795
Oct 27, 2026
2.7700
2.8000
2.7100
2.7300
2.7300
74,754
Oct 23, 2026
2.8000
2.8000
2.7300
2.7400
2.7400
29,725
Oct 22, 2026
2.7700
2.8300
2.7400
2.7800
2.7800
36,183
Oct 21, 2026
2.7700
2.7700
2.7400
2.7500
2.7500
65,676
Oct 20, 2026
2.7600
2.7800
2.7300
2.7500
2.7500
44,514
Oct 19, 2026
2.8700
2.8700
2.7500
2.7600
2.7600
14,884
Oct 16, 2026
2.7600
2.8000
2.7600
2.7600
2.7600
77,768
Oct 15, 2026
2.7800
2.8800
2.7600
2.8000
2.8000
30,984
Oct 14, 2026
2.8200
2.8200
2.7400
2.7900
2.7900
44,454
Oct 13, 2026
2.8000
2.8200
2.7700
2.8200
2.8200
16,113
Oct 12, 2026
2.8100
2.8300
2.7700
2.7700
2.7700
26,655
Oct 9, 2026
2.8100
2.8500
2.8100
2.8100
2.8100
30,306
Oct 8, 2026
2.8000
2.8500
2.8000
2.8500
2.8500
7,025
Oct 7, 2026
2.7400
2.8900
2.7300
2.8500
2.8500
31,983
Oct 6, 2026
2.7700
2.8000
2.7300
2.8000
2.8000
15,535
Oct 5, 2026
2.7800
2.8300
2.7000
2.7700
2.7700
49,021
Oct 2, 2026
2.8500
2.8500
2.7800
2.7800
2.7800
52,388
Oct 1, 2026
2.8900
2.9000
2.8000
2.8500
2.8500
18,436
Sep 30, 2026
2.8300
2.9500
2.8300
2.9000
2.9000
91,822
Sep 29, 2026
2.9200
2.9300
2.8300
2.9300
2.9300
216,637
Sep 28, 2026
2.8600
2.9000
2.8300
2.9000
2.9000
52,190
Sep 25, 2026
2.8700
2.8700
2.8300
2.8600
2.8600
75,687
Sep 24, 2026
2.8400
2.8900
2.8300
2.8700
2.8700
39,201
Sep 23, 2026
2.8900
2.8900
2.8300
2.8300
2.8300
45,514
Sep 22, 2026
2.8000
2.9000
2.8000
2.8500
2.8500
89,299
Sep 21, 2026
2.8300
2.8300
2.7500
2.8000
2.8000
39,871
Sep 18, 2026
2.7500
2.8300
2.7500
2.8300
2.8300
624,139
Sep 17, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
2.7000
2.7800
2.7000
2.7500
2.7500
111,487
Sep 16, 2026
2.7100
2.8000
2.7100
2.7400
2.6650
80,308
Sep 15, 2026
2.6700
2.8000
2.6700
2.7100
2.6358
92,671
Sep 14, 2026
2.7000
2.7300
2.6800
2.6800
2.6066
92,240
Sep 11, 2026
2.7800
2.7800
2.7000
2.7000
2.6261
22,692
Sep 10, 2026
2.7700
2.8000
2.7300
2.7300
2.6553
90,829
Sep 9, 2026
2.7600
2.8400
2.7600
2.7700
2.6942
35,451
Sep 8, 2026
2.8300
2.8400
2.7900
2.7900
2.7136
79,796
Sep 7, 2026
2.8100
2.8500
2.8100
2.8300
2.7525
137,531
Sep 4, 2026
2.8100
2.8500
2.8000
2.8400
2.7623
32,422
Sep 3, 2026
2.8000
2.8500
2.8000
2.8000
2.7234
58,085
Sep 2, 2026
2.7500
2.8000
2.7400
2.8000
2.7234
26,719
Sep 1, 2026
2.7000
2.7500
2.6600
2.7500
2.6747
1,285,175
Aug 31, 2026
2.7500
2.7500
2.7000
2.7000
2.6261
118,415
Aug 28, 2026
2.8000
2.8200
2.7500
2.7600
2.6845
156,247
Aug 27, 2026
2.8100
2.8200
2.7800
2.7900
2.7136
40,779
Aug 26, 2026
2.8700
2.9000
2.8300
2.8300
2.7525
114,150
Aug 25, 2026
2.8200
2.9000
2.8100
2.8800
2.8012
44,586
Aug 24, 2026
2.8000
2.8300
2.7600
2.8200
2.7428
50,518
Aug 21, 2026
2.7700
2.8200
2.7600
2.8200
2.7428
16,186
Aug 20, 2026
2.8100
2.8500
2.8000
2.8000
2.7234
115,076
Aug 19, 2026
2.8100
2.8600
2.8100
2.8600
2.7817
20,028
Aug 18, 2026
2.8500
2.8600
2.8000
2.8000
2.7234
135,055
Aug 17, 2026
2.8600
2.8900
2.8000
2.8000
2.7234
115,542
Aug 14, 2026
2.8700
2.8900
2.8000
2.8600
2.7817
47,162
Aug 13, 2026
2.8900
2.9300
2.8600
2.8600
2.7817
37,311
Aug 12, 2026
2.8500
2.9300
2.8500
2.9300
2.8498
49,606
Aug 11, 2026
2.9300
2.9300
2.8500
2.8500
2.7720
52,966
Aug 10, 2026
2.8900
2.9200
2.8500
2.9200
2.8401
65,063
Aug 7, 2026
2.8800
2.9200
2.8500
2.9100
2.8303
32,004
Aug 6, 2026
2.8300
2.8800
2.8300
2.8500
2.7720
62,641
Aug 5, 2026
2.8400
2.8600
2.8400
2.8400
2.7623
37,130
Aug 4, 2026
2.8200
2.8600
2.8200
2.8600
2.7817
46,217
Aug 3, 2026
2.8400
2.9000
2.8400
2.8400
2.7623
74,544
Jul 31, 2026
2.8400
2.9000
2.8200
2.8600
2.7817
17,185
Jul 30, 2026
2.8500
2.8800
2.8100
2.8100
2.7331
53,522
Jul 29, 2026
2.9000
2.9200
2.8500
2.8500
2.7720
32,572
Jul 28, 2026
2.9000
2.9500
2.8500
2.8600
2.7817
194,727
Jul 27, 2026
2.9000
2.9300
2.8900
2.9000
2.8206
108,836
Jul 24, 2026
2.8800
2.9300
2.8800
2.9300
2.8498
3,085,089
Jul 23, 2026
2.9100
2.9500
2.8700
2.8700
2.7914
73,462
Jul 22, 2026
2.8500
2.8800
2.8500
2.8600
2.7817
42,443
Jul 21, 2026
2.9000
2.9000
2.8500
2.8600
2.7817
70,980
Jul 20, 2026
2.8600
2.8800
2.8500
2.8500
2.7720
82,683
Jul 17, 2026
2.8600
2.8900
2.8400
2.8600
2.7817
16,664
Jul 16, 2026
2.8700
2.9000
2.8500
2.8600
2.7817
78,683
Jul 15, 2026
2.8600
2.8900
2.8600
2.8800
2.8012
132,301
Jul 14, 2026
2.9500
2.9600
2.8700
2.9000
2.8206
106,528
Jul 13, 2026
2.9500
2.9700
2.9500
2.9500
2.8693
44,422
Jul 9, 2026
2.9600
2.9700
2.9500
2.9500
2.8693
39,883
Jul 8, 2026
2.9600
2.9600
2.9400
2.9600
2.8790
255,131
Jul 7, 2026
2.8900
2.9800
2.8900
2.9500
2.8693
83,030
Jul 6, 2026
2.9800
2.9800
2.8000
2.9000
2.8206
138,434
Jul 3, 2026
2.9300
2.9800
2.9200
2.9400
2.8595
295,098
Jul 2, 2026
2.8900
2.9200
2.8800
2.9200
2.8401
72,823
Jul 1, 2026
2.9000
2.9000
2.8300
2.9000
2.8206
40,302
Jun 30, 2026
2.9000
2.9300
2.7900
2.9000
2.8206
149,916
Jun 29, 2026
2.8700
2.9100
2.8700
2.9000
2.8206
326,672
Jun 26, 2026
2.9100
2.9400
2.8800
2.8800
2.8012
899,801
Jun 25, 2026
2.8500
2.9400
2.8500
2.8900
2.8109
2,500,909
Jun 24, 2026
2.5600
2.6100
2.5500
2.5500
2.4802
152,755
Jun 23, 2026
2.5500
2.5800
2.5500
2.5600
2.4899
3,245,309
Jun 22, 2026
2.6000
2.6000
2.5400
2.5500
2.4802
29,920
Jun 19, 2026
2.6100
2.6500
2.6000
2.6000
2.5288
380,876
Jun 18, 2026
2.6200
2.6400
2.6100
2.6100
2.5386
41,611
Jun 17, 2026
2.6300
2.6600
2.5900
2.6200
2.5483
101,506
Jun 16, 2026
2.7400
2.7400
2.6100
2.6500
2.5775
64,691
Jun 15, 2026
2.6800
2.7400
2.6700
2.7200
2.6455
647,405
Jun 12, 2026
2.5700
2.6100
2.5300
2.6100
2.5386
322,490
Jun 11, 2026
2.6000
2.6100
2.5700
2.6000
2.5288
80,856
Jun 10, 2026
2.4700
2.6100
2.4700
2.6100
2.5386
71,932
Jun 9, 2026
2.4900
2.4900
2.4700
2.4900
2.4218
72,044
Jun 8, 2026
2.4700
2.4800
2.4200
2.4800
2.4121
44,497
Jun 5, 2026
2.5700
2.5700
2.4700
2.4700
2.4024
304,438
Jun 4, 2026
2.5700
2.6000
2.5500
2.5500
2.4802
393,311
Jun 3, 2026
2.5500
2.6400
2.5500
2.5600
2.4899
116,352
Jun 2, 2026
2.7000
2.7000
2.5900
2.5900
2.5191
456,580
May 29, 2026
2.7000
2.9200
2.6500
2.6500
2.5775
2,119,040
May 28, 2026
2.1400
2.2000
2.1100
2.2000
2.1398
97,676
May 27, 2026
2.1400
2.1400
2.1100
2.1100
2.0522
2,611
May 26, 2026
2.1700
2.1700
2.1500
2.1500
2.0911
40,735
May 25, 2026
2.2000
2.2000
2.1700
2.1700
2.1106
21,657
May 22, 2026
2.0100
2.1900
2.0100
2.1900
2.1301
32,733
May 21, 2026
2.0200
2.0500
2.0100
2.0100
1.9550
12,244
May 20, 2026
2.1500
2.1500
2.0500
2.0500
1.9939
35,928
May 19, 2026
2.2000
2.2000
2.1500
2.1500
2.0911
66,491
May 18, 2026
2.1400
2.2100
2.1400
2.2000
2.1398
213,379
May 15, 2026
2.1200
2.1500
2.1000
2.1500
2.0911
75,225
May 14, 2026
2.1300
2.1700
2.1300
2.1500
2.0911
50,519
May 13, 2026
2.1400
2.1600
2.0700
2.1500
2.0911
48,482
May 12, 2026
2.1600
2.1700
2.1300
2.1700
2.1106
264,525
May 11, 2026
2.0800
2.1600
2.0700
2.1600
2.1009
38,749
May 8, 2026
2.0500
2.1050
2.0500
2.1000
2.0425
34,617
May 7, 2026
2.1000
2.1000
2.0500
2.0600
2.0036
633,358
May 6, 2026
2.0900
2.1000
2.0600
2.1000
2.0425
27,496
May 5, 2026
2.0100
2.1000
2.0100
2.1000
2.0425
31,839
May 4, 2026
2.0800
2.0800
2.0100
2.0100
1.9550
141,180
May 1, 2026
2.0700
2.0900
2.0400
2.0900
2.0328
30,677
Apr 30, 2026
2.0700
2.0700
1.9650
2.0700
2.0133
33,440
Apr 29, 2026
2.0900
2.0900
1.9750
2.0400
1.9842
42,583
Apr 28, 2026
2.0500
2.1000
2.0250
2.1000
2.0425
74,888
Apr 24, 2026
2.0600
2.1000
2.0600
2.0700
2.0133
46,365
Apr 23, 2026
2.1000
2.1100
2.0500
2.1000
2.0425
39,204
Apr 22, 2026
2.1000
2.1500
2.0900
2.1000
2.0425
124,781
Apr 21, 2026
2.2000
2.2100
2.1000
2.1000
2.0425
53,698
Apr 20, 2026
2.2000
2.2200
2.1800
2.1800
2.1203
166,882
Apr 17, 2026
2.2200
2.2400
2.2000
2.2000
2.1398
37,755
Apr 16, 2026
2.2300
2.2500
2.1700
2.2000
2.1398
26,445
Apr 15, 2026
2.2200
2.2300
2.2000
2.2300
2.1690
18,500
Apr 14, 2026
2.1000
2.2100
2.1000
2.2100
2.1495
64,381
Apr 13, 2026
2.2800
2.2900
2.0900
2.0900
2.0328
21,424
Apr 10, 2026
2.2500
2.2800
2.2000
2.2800
2.2176
105,974
Apr 9, 2026
2.2700
2.2700
2.1400
2.2500
2.1884
31,027
Apr 8, 2026
2.0800
2.2700
2.0800
2.2700
2.2079
77,498
Apr 7, 2026
2.1200
2.1500
2.0900
2.0900
2.0328
282,588
Apr 2, 2026
2.1000
2.1400
2.0700
2.1000
2.0425
182,631
Apr 1, 2026
2.1600
2.1600
2.1000
2.1000
2.0425
14,707
Mar 31, 2026
2.1400
2.1800
2.0900
2.1800
2.1203
116,055
Mar 30, 2026
2.1600
2.1700
2.1600
2.1600
2.1009
34,484
Mar 27, 2026
2.1600
2.1700
2.0700
2.1600
2.1009
17,101
Mar 26, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
2.1300
2.1600
2.1300
2.1500
2.0911
124,625
Mar 25, 2026
2.1600
2.1600
2.1300
2.1600
2.0717
41,830
Mar 24, 2026
2.1300
2.2500
2.1300
2.1600
2.0717
61,096
Mar 23, 2026
2.2900
2.2900
2.1300
2.1300
2.0429
26,809
Mar 20, 2026
2.2700
2.3100
2.2500
2.3100
2.2156
758,102
Mar 19, 2026
2.2700
2.3000
2.2600
2.2700
2.1772
32,801
Mar 18, 2026
2.2000
2.2900
2.2000
2.2700
2.1772
602,813
Mar 17, 2026
2.2300
2.2500
2.1100
2.1300
2.0429
36,224
Mar 16, 2026
2.3400
2.3400
2.2400
2.2400
2.1484
21,749
Mar 13, 2026
2.3800
2.3800
2.3000
2.3200
2.2252
184,861
Mar 12, 2026
2.3800
2.4000
2.3000
2.3800
2.2827
466,084
Mar 11, 2026
2.4000
2.4400
2.3900
2.4000
2.3019
31,969
Mar 10, 2026
2.4200
2.4400
2.3700
2.4000
2.3019
180,131
Mar 9, 2026
2.5000
2.5000
2.3200
2.4000
2.3019
84,399
Mar 6, 2026
2.4400
2.5400
2.4400
2.5400
2.4362
39,557
Mar 5, 2026
2.5400
2.5400
2.4800
2.5000
2.3978
28,188
Mar 4, 2026
2.5400
2.5800
2.5000
2.5000
2.3978
64,836
Mar 3, 2026
2.5000
2.6300
2.5000
2.5800
2.4745
40,641
Mar 2, 2026
2.7100
2.7100
2.4600
2.4600
2.3594
14,126
Feb 27, 2026
2.7100
2.7200
2.6400
2.7200
2.6088
85,256
Feb 26, 2026
2.7200
2.7200
2.6200
2.7000
2.5896
196,598
Feb 25, 2026
2.7300
2.7300
2.6600
2.7200
2.6088
51,569
Feb 24, 2026
2.6600
2.7300
2.6400
2.6700
2.5608
105,558
Feb 23, 2026
2.4400
2.6700
2.4000
2.6600
2.5513
40,999
Feb 20, 2026
2.3700
2.4000
2.3200
2.4000
2.3019
557,478
Feb 19, 2026
2.3400
2.3700
2.2900
2.3700
2.2731
24,320
Feb 18, 2026
2.2500
2.3400
2.2500
2.3400
2.2443
22,426
Feb 17, 2026
2.3500
2.3700
2.2600
2.2600
2.1676
130,821
Feb 16, 2026
2.3000
2.4000
2.3000
2.3500
2.2539
107,304
Feb 13, 2026
2.3400
2.4000
2.3100
2.3100
2.2156
67,669
Feb 12, 2026
2.3100
2.3900
2.3100
2.3900
2.2923
20,584
Feb 11, 2026
2.4000
2.4100
2.3500
2.3500
2.2539
7,624
Feb 10, 2026
2.4000
2.4500
2.4000
2.4500
2.3498
36,518
Feb 9, 2026
2.4500
2.4800
2.4200
2.4500
2.3498
45,911
Feb 5, 2026
2.4200
2.4500
2.4200
2.4500
2.3498
23,162
Feb 4, 2026
2.4400
2.4500
2.4000
2.4100
2.3115
29,084
Feb 3, 2026
2.5000
2.5000
2.4400
2.4400
2.3403
27,280
Feb 2, 2026
2.5600
2.5600
2.5000
2.5100
2.4074
30,318
Jan 30, 2026
2.6600
2.6600
2.5200
2.5700
2.4649
61,422
Jan 29, 2026
2.6400
2.6600
2.5800
2.6600
2.5513
45,797
Jan 28, 2026
2.6200
2.6500
2.6000
2.6500
2.5417
612,629
Jan 27, 2026
2.6800
2.6800
2.5800
2.6500
2.5417
60,727
Jan 26, 2026
2.6900
2.6900
2.6800
2.6800
2.5704
3,068
Jan 23, 2026
2.6500
2.7000
2.6000
2.6900
2.5800
190,362
Jan 22, 2026
2.6000
2.6500
2.5600
2.6500
2.5417
343,169
Jan 21, 2026
2.6000
2.6000
2.5500
2.6000
2.4937
539,818
Jan 20, 2026
2.6500
2.6500
2.5400
2.6000
2.4937
48,132
Jan 19, 2026
2.5600
2.6300
2.5600
2.6300
2.5225
32,974
Jan 16, 2026
2.5700
2.6200
2.5600
2.6100
2.5033
518,240
Jan 15, 2026
2.5700
2.6200
2.5500
2.6000
2.4937
189,665
Jan 14, 2026
2.5600
2.5700
2.5200
2.5600
2.4553
43,211
Jan 13, 2026
2.5700
2.5700
2.5200
2.5500
2.4458
28,554
Jan 12, 2026
2.5500
2.5700
2.5200
2.5600
2.4553
117,573
Jan 9, 2026
2.5500
2.5700
2.5500
2.5600
2.4553
37,453
Jan 8, 2026
2.5600
2.5600
2.5100
2.5500
2.4458
31,611
Jan 7, 2026
2.5500
2.5700
2.5300
2.5500
2.4458
27,189
Jan 6, 2026
2.5700
2.5700
2.5600
2.5600
2.4553
30,738
Jan 5, 2026
2.5800
2.5800
2.5000
2.5700
2.4649
24,162
Dec 31, 2025
2.5600
2.5800
2.5400
2.5800
2.4745
78,557
Dec 30, 2025
2.5700
2.5800
2.5500
2.5800
2.4745
19,508
Dec 29, 2025
2.5500
2.5800
2.5300
2.5800
2.4745
5,452
Dec 24, 2025
2.6000
2.6000
2.5500
2.5500
2.4458
16,191
Dec 23, 2025
2.4900
2.6000
2.4800
2.6000
2.4937
161,497
Dec 22, 2025
2.4500
2.5100
2.4500
2.5100
2.4074
8,041
Dec 19, 2025
2.4200
2.5000
2.4200
2.4700
2.3690
238,337
Dec 18, 2025
2.4200
2.4400
2.3900
2.4400
2.3403
290,363
Dec 17, 2025
2.4000
2.4800
2.3900
2.4500
2.3498
170,384
Dec 16, 2025
2.5100
2.5100
2.4200
2.4300
2.3307
9,118
Dec 15, 2025
2.6000
2.6000
2.5000
2.5000
2.3978
47,841
Dec 12, 2025
2.5900
2.6000
2.5500
2.6000
2.4937
38,823
Dec 11, 2025
2.6900
2.6900
2.6000
2.6800
2.5704
96,814
Dec 10, 2025
2.6400
2.6900
2.6400
2.6800
2.5704
39,737
Dec 9, 2025
2.5600
2.6500
2.5200
2.6400
2.5321
537,754
Dec 8, 2025
2.5900
2.6000
2.4500
2.6000
2.4937
42,829
Dec 5, 2025
2.5900
2.5900
2.5500
2.5900
2.4841
337,249
Dec 4, 2025
2.5700
2.5900
2.5500
2.5900
2.4841
191,633
Dec 3, 2025
2.5500
2.5700
2.5300
2.5700
2.4649
173,792
Dec 2, 2025
2.5000
2.5700
2.5000
2.5400
2.4362
179,723
Dec 1, 2025
2.5400
2.5700
2.4600
2.5400
2.4362
227,678
Nov 28, 2025
2.4600
2.5500
2.4600
2.5500
2.4458
392,343
Nov 27, 2025
2.4900
2.5000
2.4400
2.4700
2.3690
56,343
Nov 26, 2025
2.4300
2.4900
2.4100
2.4900
2.3882
16,809
Nov 25, 2025
2.4700
2.4700
2.3700
2.4400
2.3403
39,673
Nov 24, 2025
2.4100
2.4700
2.3800
2.4700
2.3690
61,850
Nov 21, 2025
2.4300
2.4300
2.3500
2.4300
2.3307
33,607
Nov 20, 2025
2.4000
2.4200
2.3600
2.4200
2.3211
308,497
Nov 19, 2025
2.3500
2.4400
2.3200
2.4400
2.3403
16,853
Nov 18, 2025
2.5000
2.5300
2.4100
2.4100
2.3115
386,531
Nov 17, 2025
2.5000
2.5300
2.5000
2.5000
2.3978
15,809
Nov 14, 2025
2.5500
2.5500
2.5000
2.5200
2.4170
76,607
Nov 13, 2025
2.5300
2.5400
2.5100
2.5100
2.4074
36,928
Nov 12, 2025
2.6000
2.6000
2.5400
2.5500
2.4458
28,839
Nov 11, 2025
2.5100
2.6000
2.5100
2.5500
2.4458
36,626
Nov 10, 2025
2.5000
2.5400
2.5000
2.5100
2.4074
20,259
Nov 7, 2025
2.5000
2.5500
2.5000
2.5500
2.4458
658,627
Nov 6, 2025
2.5500
2.5500
2.5200
2.5200
2.4170
56,215
Nov 5, 2025
2.5100
2.5500
2.5100
2.5400
2.4362
59,757
Nov 4, 2025
2.5300
2.5300
2.5100
2.5100
2.4074
93,878
Nov 3, 2025
2.5300
2.5300
2.5100
2.5200
2.4170
67,927
Oct 31, 2025
2.5200
2.5300
2.5000
2.5300
2.4266
77,016
Oct 30, 2025
2.5000
2.5300
2.5000
2.5200
2.4170
70,321
