Tourism Holdings Rentals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.140	2.140	1.970	1.980	1.897	36,894
2026-02-03	2.240	2.240	2.100	2.140	2.051	10,886
2026-02-02	2.160	2.160	2.160	2.160	2.070	0
2026-01-30	2.210	2.210	2.160	2.160	2.070	39,237
2026-01-29	2.170	2.240	2.170	2.230	2.137	13,623
2026-01-28	2.220	2.220	2.170	2.170	2.080	1,115
2026-01-27	2.350	2.350	2.140	2.220	2.127	23,064
2026-01-23	2.280	2.350	2.280	2.350	2.252	11,838
2026-01-22	2.240	2.240	2.240	2.240	2.147	621
2026-01-21	2.240	2.240	2.240	2.240	2.147	1
2026-01-20	2.240	2.240	2.210	2.240	2.147	18,577
2026-01-19	2.200	2.250	2.200	2.250	2.156	15,691
2026-01-16	2.240	2.250	2.200	2.200	2.108	312
2026-01-15	2.200	2.200	2.200	2.200	2.108	913
2026-01-14	2.200	2.200	2.150	2.190	2.099	10,925
2026-01-13	2.200	2.200	2.200	2.200	2.108	1
2026-01-12	2.190	2.190	2.150	2.150	2.060	3,826
2026-01-09	2.280	2.280	2.200	2.200	2.108	45
2026-01-08	2.150	2.280	2.140	2.280	2.185	3,687
2026-01-07	2.150	2.150	2.150	2.150	2.060	28
2026-01-06	2.180	2.220	2.150	2.150	2.060	408
2026-01-05	2.280	2.280	2.180	2.180	2.089	3,229
2026-01-02	2.290	2.290	2.290	2.290	2.195	5
2025-12-31	2.300	2.300	2.300	2.300	2.204	3
2025-12-30	2.250	2.300	2.130	2.300	2.204	1,067
2025-12-29	2.180	2.290	2.180	2.250	2.156	3,142
2025-12-24	2.200	2.300	2.190	2.190	2.099	4,731
2025-12-23	2.200	2.200	2.190	2.200	2.108	3,362
2025-12-22	2.130	2.135	2.090	2.130	2.041	7,854
2025-12-19	2.190	2.190	2.130	2.160	2.070	10,037
2025-12-18	2.130	2.130	2.130	2.130	2.041	5
2025-12-17	2.180	2.180	2.120	2.130	2.041	23,405
2025-12-16	2.260	2.260	2.190	2.190	2.099	2,003
2025-12-15	2.220	2.280	2.220	2.260	2.166	1,525
2025-12-12	2.190	2.190	2.140	2.140	2.051	1,237
2025-12-11	2.280	2.330	2.280	2.280	2.185	14,814
2025-12-10	2.320	2.320	2.280	2.280	2.185	1,081
2025-12-09	2.230	2.330	2.230	2.330	2.233	33,334
2025-12-08	1.950	2.240	1.950	2.200	2.108	12,477
2025-12-05	2.250	2.250	2.230	2.230	2.137	3
2025-12-04	2.250	2.260	2.250	2.260	2.166	14,183
2025-12-03	2.180	2.180	2.180	2.180	2.089	2
2025-12-02	2.280	2.280	2.200	2.230	2.137	7,507
2025-12-01	2.200	2.280	2.200	2.280	2.185	104
2025-11-28	2.220	2.220	2.200	2.200	2.108	1,001
2025-11-27	2.140	2.170	2.140	2.170	2.080	1,529
2025-11-26	2.100	2.110	2.090	2.110	2.022	6,864
2025-11-25	2.050	2.110	2.050	2.050	1.965	4,351
2025-11-24	2.060	2.090	2.060	2.080	1.993	4,615
2025-11-21	2.030	2.050	2.030	2.050	1.965	1,837
2025-11-20	2.050	2.070	2.040	2.070	1.984	1,171
2025-11-19	2.000	2.050	2.000	2.050	1.965	3,566
2025-11-18	2.190	2.190	2.100	2.100	2.012	11,178
2025-11-17	2.180	2.180	2.180	2.180	2.089	105
2025-11-14	2.180	2.190	2.180	2.180	2.089	678
2025-11-13	2.160	2.180	2.160	2.180	2.089	562
2025-11-12	2.160	2.160	2.160	2.160	2.070	0
2025-11-11	2.150	2.160	2.150	2.160	2.070	5
2025-11-10	2.150	2.150	2.140	2.140	2.051	3,180
2025-11-07	2.200	2.200	2.170	2.190	2.099	1,376

← NewerPage 4 of 17 · 980 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0603 NZD
2026-03-26	0.0250 NZD
2025-09-18	0.0356 NZD
2025-03-20	0.0227 NZD
2024-09-19	0.0458 NZD
2024-03-21	0.0413 NZD
2023-09-14	0.1381 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.