Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Tower Limited (TWR.NZ)

Compare
1.3700
+0.0400
+(3.01%)
At close: 5:00:31 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.37001.38501.36001.37001.3700352,326
Apr 9, 20251.35001.36001.32501.33001.3300166,569
Apr 8, 20251.32501.37001.32501.34001.3400481,092
Apr 7, 20251.35501.35501.31501.33501.3350713,594
Apr 4, 20251.37001.39001.34001.36501.36501,482,334
Apr 3, 20251.39001.39001.36501.38001.3800826,585
Apr 2, 20251.38501.41001.38001.40001.4000851,534
Apr 1, 20251.35001.38501.35001.38501.385069,000,976
Mar 31, 20251.48501.48501.48501.48501.4850-
Mar 28, 20251.49001.49501.48501.48501.4850139,646
Mar 27, 20251.48001.49001.48001.49001.4900107,396
Mar 26, 20251.49501.50001.48001.49501.4950343,285
Mar 25, 20251.48001.48501.47501.48501.4850843,740
Mar 24, 20251.49001.50001.47001.47501.4750151,658
Mar 21, 20251.46001.51501.44001.47501.47502,246,668
Mar 20, 20251.46001.48001.42501.45001.4500372,448
Mar 19, 20251.58891.58891.58891.58891.5889-
Mar 18, 2025 9:10 Stock Splits
Mar 18, 20251.58891.58891.58891.58891.5889-
Mar 17, 20251.61671.62781.58331.58891.588984,549
Mar 14, 20251.58891.61671.57221.61671.6167212,842
Mar 13, 20251.58331.61111.58331.61111.6111635,647
Mar 12, 20251.61111.61111.57221.58331.5833280,124
Mar 11, 20251.57781.61671.56671.61111.6111148,321
Mar 10, 20251.61111.61111.58331.58331.5833302,981
Mar 7, 20251.62221.62781.59441.61111.6111144,190
Mar 6, 20251.61671.62221.61111.62221.6222540,981
Mar 5, 20251.60001.62221.60001.61671.616796,947
Mar 4, 20251.60001.62221.56671.62221.6222616,670
Mar 3, 20251.57221.62221.57221.60001.6000143,714
Feb 28, 20251.55561.57221.53891.57221.5722348,464
Feb 27, 20251.53891.55561.50001.55561.5556784,431
Feb 26, 20251.53331.55561.53331.53891.5389154,628
Feb 25, 20251.55561.56111.52781.52781.5278474,067
Feb 24, 20251.57781.57781.55561.56671.5667355,785
Feb 21, 20251.58331.59441.57781.58891.5889238,826
Feb 20, 20251.59441.60001.56671.60001.6000359,213
Feb 19, 20251.57781.60561.57781.60001.6000204,871
Feb 18, 20251.60001.61111.57781.60001.6000328,532
Feb 17, 20251.56671.60561.55561.60561.6056420,959
Feb 14, 20251.60561.60561.56671.57781.5778387,447
Feb 13, 20251.61111.63331.60561.60561.6056386,204
Feb 12, 20251.59441.61111.57221.61111.6111351,513
Feb 11, 20251.54441.61111.54441.59441.5944741,312
Feb 10, 20251.52221.54441.52221.53891.5389374,368
Feb 7, 20251.51111.54441.50561.54441.5444702,660
Feb 5, 20251.50001.55561.49441.50561.5056772,911
Feb 4, 20251.43331.44441.42781.44441.4444800,018
Feb 3, 20251.42781.43331.41111.43331.4333131,852
Jan 31, 20251.43891.44441.38891.42221.4222530,901
Jan 30, 20251.42781.44441.41671.43891.4389112,424
Jan 29, 20251.41111.42781.38891.42781.4278183,626
Jan 28, 20251.41111.41111.38891.40561.4056189,469
Jan 27, 20251.41111.41111.40001.41111.4111222,339
Jan 24, 20251.41111.42221.40001.41111.4111151,919
Jan 23, 20251.41111.41671.40561.41671.41672,790,666
Jan 22, 20251.39441.41111.39441.40561.4056767,314
Jan 21, 20251.40561.41111.40001.40001.4000221,372
Jan 20, 20251.40001.42781.40001.41111.4111245,870
Jan 17, 20251.40001.44441.40001.41111.41111,063,742
Jan 16, 20251.40561.41671.39441.39441.3944178,906
Jan 15, 2025 0.0722 Dividend
Jan 15, 20251.40001.42781.39441.40001.4000378,339
Jan 14, 20251.50001.51111.45001.46671.3944713,543
Jan 13, 20251.51111.51671.47781.48891.4156224,865
Jan 10, 20251.52781.52781.51111.51671.4420136,188
Jan 9, 20251.54441.54441.50561.51671.4420134,155
Jan 8, 20251.52221.52781.50001.51111.4367277,272
Jan 7, 20251.52221.53331.50001.52781.4525123,637
Jan 6, 20251.54441.54441.48891.51111.436770,948
Jan 3, 20251.50561.52221.47221.52221.4473122,431
Dec 31, 20241.50001.51111.47221.50001.4261104,709
Dec 30, 20241.50001.50001.47781.50001.42617,352
Dec 27, 20241.47781.48891.46111.47781.405037,078
Dec 24, 20241.47221.51111.47221.47781.40509,349
Dec 23, 20241.50001.51111.45001.51111.4367173,402
Dec 20, 20241.46671.50001.45561.50001.4261268,470
Dec 19, 20241.44441.47221.43891.46671.3944109,089
Dec 18, 20241.45561.48331.43891.45561.3839249,112
Dec 17, 20241.48891.48891.45001.46671.3944108,732
Dec 16, 20241.45561.48891.45561.48891.4156200,089
Dec 13, 20241.48891.48891.46671.48891.4156135,888
Dec 12, 20241.47781.49441.45001.48891.4156597,854
Dec 11, 20241.46111.47781.45561.46671.3944125,774
Dec 10, 20241.44441.46671.43891.45561.3839520,989
Dec 9, 20241.46111.47781.45001.45561.3839259,989
Dec 6, 20241.46671.48891.46671.46671.3944287,952
Dec 5, 20241.47781.48891.46111.46671.3944338,008
Dec 4, 20241.50001.50001.46111.48891.4156166,205
Dec 3, 20241.50001.50001.47781.50001.426176,699
Dec 2, 20241.50001.50001.47221.50001.426185,181
Nov 29, 20241.50001.50001.48331.50001.4261170,125
Nov 28, 20241.43331.50001.43331.48891.4156407,350
Nov 27, 20241.42221.47781.42221.45561.383944,143
Nov 26, 20241.46671.47781.43331.45561.3839134,225
Nov 25, 20241.43891.48331.43891.46671.3944572,414
Nov 22, 20241.41111.43891.40831.43331.3628183,935
Nov 21, 20241.45561.45561.43331.43331.362849,977
Nov 20, 20241.45561.46111.44441.45561.383968,350
Nov 19, 20241.47781.47781.45561.45561.3839740,779
Nov 18, 20241.45561.48891.45001.47781.4050397,601
Nov 15, 20241.44441.48891.43891.45561.3839288,818
Nov 14, 20241.46671.47781.42781.44441.3733357,519
Nov 13, 20241.46671.49441.45561.47781.4050237,653
Nov 12, 20241.48891.50561.44441.48891.415694,095
Nov 11, 20241.46671.52221.46671.51111.4367750,222
Nov 8, 20241.48891.51671.47781.48891.4156310,452
Nov 7, 20241.49441.51111.47781.48891.4156400,630
Nov 6, 20241.42221.45561.42221.45561.3839149,615
Nov 5, 20241.41671.44441.41111.41671.3469504,888
Nov 4, 20241.44441.44441.41671.42221.3522124,928
Nov 1, 20241.47781.47781.42781.44441.3733257,868
Oct 31, 20241.43331.49441.43331.48891.4156457,891
Oct 30, 20241.43891.45561.43331.44441.3733376,740
Oct 29, 20241.46671.46671.43891.45561.3839156,987
Oct 25, 20241.46671.47221.41111.44441.3733324,045
Oct 24, 20241.50001.50001.44441.49441.4209162,422
Oct 23, 20241.53331.53331.48891.50001.4261309,987
Oct 22, 20241.54441.55001.51111.52781.4525261,019
Oct 21, 20241.57221.57221.54441.55561.479015,433,706
Oct 18, 20241.55561.60561.54441.55561.4790833,952
Oct 17, 20241.51671.61111.51671.55001.47373,932,707
Oct 16, 20241.54441.55561.53331.55001.47372,949,378
Oct 15, 20241.51111.51111.47781.51111.4367256,764
Oct 14, 20241.52221.54441.51111.51111.4367257,815
Oct 11, 20241.54441.54441.50561.52221.4473594,404
Oct 10, 20241.52221.52221.48891.50561.4314233,765
Oct 9, 20241.51671.52221.48891.52221.4473138,141
Oct 8, 20241.52221.52221.50001.51671.442051,266
Oct 7, 20241.53331.53331.51111.52221.4473298,884
Oct 4, 20241.51111.53331.49441.53331.4578252,112
Oct 3, 20241.50001.50561.50001.50561.4314679,099
Oct 2, 20241.53331.53331.50561.50561.4314242,563
Oct 1, 20241.55561.55561.50001.52221.4473317,706
Sep 30, 20241.48891.50001.46671.50001.4261425,792
Sep 27, 20241.42221.48891.42221.46671.39441,588,876
Sep 26, 20241.41111.42221.40001.42221.3522730,786
Sep 25, 20241.38331.41111.38331.41111.34161,178,204
Sep 24, 20241.36671.37221.34441.36671.29941,294,215
Sep 23, 20241.36671.37781.36111.36111.2941218,518
Sep 20, 20241.36111.36671.34441.34441.278257,684
Sep 19, 20241.36671.36671.34441.35561.2888113,353
Sep 18, 20241.36671.36671.32781.36671.299444,136
Sep 17, 20241.37781.37781.33331.36671.299483,161
Sep 16, 20241.37781.37781.35561.37781.309989,622
Sep 13, 20241.37781.38891.36671.38891.3205236,233
Sep 12, 20241.33331.37781.33331.37781.3099473,285
Sep 11, 20241.31671.36671.31111.36671.2994346,871
Sep 10, 20241.31111.32221.30561.31671.2518640,731
Sep 9, 20241.28891.33331.28331.31111.2465737,528
Sep 6, 20241.26671.26671.25561.26671.204333,904
Sep 5, 20241.26671.26671.24441.26671.204317,002
Sep 4, 20241.26671.26671.23331.26671.2043148,210
Sep 3, 20241.25001.27781.25001.26671.204331,554
Sep 2, 20241.27781.27781.23331.27781.2149308,606
Aug 30, 20241.22221.27781.22221.27781.2149257,022
Aug 29, 20241.25561.25561.21111.25001.188486,949
Aug 28, 20241.24441.25561.24441.25561.193712,821
Aug 27, 20241.24441.25561.24441.24441.1832126,518
Aug 26, 20241.26671.26671.23891.26671.204383,386
Aug 23, 20241.27221.27221.24441.24441.183227,157
Aug 22, 20241.25561.25561.23891.24441.1832256,850
Aug 21, 20241.27781.28331.24441.25561.1937269,296
Aug 20, 20241.26111.27781.26111.27781.2149148,905
Aug 19, 20241.23891.25561.23891.25561.1937303,783
Aug 16, 20241.25001.25001.23891.23891.1779102,436
Aug 15, 20241.27221.27221.24441.25001.1884300,722
Aug 14, 20241.23891.27221.23891.27221.2096340,131
Aug 13, 20241.25001.25561.24441.25561.1937111,927
Aug 12, 20241.24441.25561.24441.24441.1832102,973
Aug 9, 20241.23891.24441.22781.23891.1779118,139
Aug 8, 20241.27221.27781.24441.24441.1832843,960
Aug 7, 20241.21111.21111.18891.21111.151544,215
Aug 6, 20241.22781.22781.20001.20001.1409205,372
Aug 5, 20241.27221.27221.22221.22781.1673426,679
Aug 2, 20241.26671.27221.22781.26671.2043404,586
Aug 1, 20241.22221.28891.22221.26671.2043324,988
Jul 31, 20241.21671.25001.21111.24441.1832515,441
Jul 30, 20241.15561.19441.15561.19441.1356132,652
Jul 29, 20241.16111.16671.15561.16671.109251,765
Jul 26, 20241.16111.16111.13891.16111.103924,663
Jul 25, 20241.15561.16671.13891.16671.1092233,245
Jul 24, 20241.13891.15561.11111.15561.09872,718,370
Jul 23, 20241.11111.15561.11111.15001.0934990,592
Jul 22, 20241.05561.11111.05561.10561.05111,442,833
Jul 19, 20241.02221.06111.02221.06111.0089114,166
Jul 18, 20241.05561.05561.02221.02780.9772472,070
Jul 17, 20241.04441.06111.04441.05561.0036105,171
Jul 16, 20241.02781.05001.02781.05000.9983310,399
Jul 15, 20241.04441.04441.02781.02780.977272,922
Jul 12, 20241.01111.04441.01111.04440.993045,841
Jul 11, 20241.01111.01111.01111.01110.9613-
Jul 10, 20240.98891.01110.98891.01110.9613291,454
Jul 9, 20241.00001.01111.00001.00000.950876,332
Jul 8, 20241.01111.01111.00001.00000.9508103,853
Jul 5, 20241.03331.03331.00561.01110.9613175,411
Jul 4, 20241.00001.03331.00001.03330.9824708,207
Jul 3, 20240.96671.00560.96671.00560.9560145,748
Jul 2, 20240.97780.98890.96670.96670.919154,405
Jul 1, 20240.97780.97780.97780.97780.9296-
Jun 27, 20240.97220.97780.96670.97780.9296101,695
Jun 26, 20240.97220.97780.96670.97220.924344,615
Jun 25, 20240.96670.97780.96110.97780.9296254,071
Jun 24, 20240.94440.94440.94440.94440.8979-
Jun 21, 20240.93330.94440.93330.94440.89791,264,806
Jun 20, 20240.93890.93890.92780.93890.89271,181,630
Jun 19, 20240.92780.92780.92780.92780.8821-
Jun 18, 20240.92780.92780.92220.92780.882117,207
Jun 17, 20240.93330.93330.93330.93330.8874-
Jun 14, 20240.93330.93330.93330.93330.8874-
Jun 13, 20240.91110.93330.90560.93330.8874972,816
Jun 12, 20240.91110.92220.90000.90560.861074,121
Jun 11, 20240.92780.96670.92780.94440.89791,118,592
Jun 10, 20240.91110.91110.90000.90560.8610109,399
Jun 7, 20240.88890.91110.88890.90000.855757,626
Jun 6, 20240.91110.91110.90000.90560.861088,304
Jun 5, 20240.91110.92220.91110.91670.871519,040
Jun 4, 20240.91670.92220.90000.91110.8662279,954
May 31, 20240.91110.92220.91110.92220.8768194,159
May 30, 20240.91110.92220.90560.91110.8662413,233
May 29, 20240.91670.91670.90000.90560.8610169,126
May 28, 20240.90000.92220.90000.91110.8662953,201
May 27, 20240.88330.88890.88330.88330.8398268,738
May 24, 20240.87220.88890.87220.88330.839842,021
May 23, 20240.88890.88890.86110.87220.8293124,498
May 22, 20240.88890.88890.88890.88890.8451-
May 21, 20240.88890.88890.88330.88890.8451190,050
May 20, 20240.87220.88890.86110.88890.845151,505
May 17, 20240.86110.87780.86110.87780.834622,691
May 16, 20240.88890.88890.85560.87780.834644,786
May 15, 20240.86110.89440.86110.87780.8346140,925
May 14, 20240.87220.87220.86670.86670.8240208,910
May 13, 20240.88890.88890.88890.88890.8451-
May 10, 20240.88890.88890.88330.88890.8451202,358
May 9, 20240.88890.88890.88330.88890.8451114,619
May 8, 20240.88890.88890.87780.87780.8346341,231
May 7, 20240.88330.88890.88330.88890.8451179,219
May 6, 20240.89440.89440.88330.88330.8398120,686
May 3, 20240.90000.90560.88890.90560.8610176,040
May 2, 20240.90560.90560.90000.90000.855753,602
May 1, 20240.92220.92220.90560.90560.861043,257
Apr 30, 20240.92780.93330.91110.91110.8662216,725
Apr 29, 20240.91670.92780.91670.92780.8821107,269
Apr 26, 20240.91110.92780.91110.92220.876868,082
Apr 24, 20240.90560.91670.90000.91670.8715152,164
Apr 23, 20240.90560.91670.90560.91670.8715363,178
Apr 22, 20240.91670.91670.90560.90560.861056,077
Apr 19, 20240.91110.92220.91110.91670.8715266,251
Apr 18, 20240.92780.93890.90000.90560.8610547,042
Apr 17, 20240.85560.94440.85560.92220.8768750,028
Apr 16, 20240.82220.85560.81670.85560.8134542,782
Apr 15, 20240.78890.82220.78890.81670.77654,378,494
Apr 12, 20240.76670.76670.76670.76670.7289-
Apr 11, 20240.77220.77780.76670.76670.7289533,464
Apr 10, 20240.76670.77220.76670.77220.7342382,914