Third Age Health Services Limited(NZ:TAH)
NZ$3.94-0.12 (-2.96%)
NZ:TAH
Third Age Health Services Limited historical prices
NZ$3.94
At close:-0.12 (-2.96%)
Want to see NZ:TAH full AI Analyst Report?
Third Age Health Services Limited (TAH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -2.96% | 265 | 0.04 |
| Nov 11, 2026 | 4.06 | 4.50 | 4.06 | 4.06 | 4.06 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.00% | 73 | 0.01 |
| Nov 09, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 3,073 | 0.42 |
| Nov 06, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +1.50% | 78 | 0.01 |
| Nov 05, 2026 | 3.96 | 4.11 | 3.96 | 4.00 | 4.00 | +1.01% | 8,607 | 1.20 |
| Nov 04, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 3.96 | -5.65% | 31,956 | 4.79 |
| Nov 03, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | +1.43% | 2,500 | 0.37 |
| Nov 02, 2026 | 4.20 | 4.35 | 4.18 | 4.18 | 4.14 | -0.48% | 20,267 | 3.12 |
| Oct 30, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.16 | -2.99% | 159 | 0.02 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.29 | -3.36% | 585 | 0.09 |
| Oct 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | -0.87% | 15 | 0.00 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.47 | -1.76% | 52 | 0.01 |
| Oct 26, 2026 | 4.60 | 4.65 | 4.57 | 4.60 | 4.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.59 | 4.65 | 4.57 | 4.60 | 4.55 | +0.22% | 1,355 | 0.21 |
| Oct 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | +0.89% | 81 | 0.01 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.50 | -1.10% | 22 | 0.00 |
| Oct 20, 2026 | 4.57 | 4.60 | 4.53 | 4.60 | 4.55 | 0.00% | 463 | 0.07 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.57 | 4.60 | 4.55 | -0.20% | 48 | 0.01 |
| Oct 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | +0.86% | 7 | 0.00 |
| Oct 15, 2026 | 4.65 | 4.65 | 4.57 | 4.57 | 4.52 | -0.85% | 271 | 0.04 |
| Oct 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | +0.86% | 5 | 0.00 |
| Oct 13, 2026 | 4.57 | 4.70 | 4.57 | 4.57 | 4.52 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.57 | 4.57 | 4.53 | 4.57 | 4.52 | 0.00% | 2,958 | 0.45 |
| Oct 09, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | 0.00% | 120 | 0.02 |
| Oct 08, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.52 | +1.55% | 350,185 | 326.21 |
| Oct 07, 2026 | 4.50 | 4.57 | 4.50 | 4.50 | 4.46 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.46 | +0.91% | 3,658 | 3.52 |
| Oct 05, 2026 | 4.43 | 4.46 | 4.38 | 4.46 | 4.42 | -2.41% | 426 | 0.38 |
| Oct 02, 2026 | 4.51 | 4.57 | 4.50 | 4.57 | 4.52 | +3.17% | 2,102 | 1.88 |
| Oct 01, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.45% | 256 | 0.23 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.43 | 4.45 | 4.41 | -0.68% | 123 | 0.11 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.48 | 4.48 | 4.44 | -5.28% | 10,910 | 11.21 |
| Sep 28, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.68 | -0.64% | 130 | 0.13 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.73 | 4.76 | 4.71 | 0.00% | 138 | 0.14 |
| Sep 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | +0.64% | 132 | 0.14 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.68 | +0.62% | 1 | 0.00 |
| Sep 22, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.65 | +0.43% | 259 | 0.26 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | +0.65% | 84 | 0.08 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 12 | 0.01 |
| Sep 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 65 | 0.06 |
| Sep 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 115 | 0.11 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 568 | 0.56 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 47 | 0.05 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 57 | 0.06 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 79 | 0.07 |
| Sep 09, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 76 | 0.07 |
| Sep 08, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.00% | 39 | 0.04 |
| Sep 07, 2026 | 4.65 | 4.65 | 4.62 | 4.65 | 4.60 | +1.30% | 24 | 0.02 |
| Sep 04, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.54 | -1.28% | 23 | 0.02 |
