Turquoise Hill Resources Ltd. (TRQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.75

+0.70

(+2.06%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	33.98	34.82	33.78	34.75	34.75	328,200
Jun 23, 2022	33.86	34.25	33.63	34.05	34.05	494,400
Jun 22, 2022	35.22	35.31	34.04	34.28	34.28	1,079,700
Jun 21, 2022	36.02	36.58	35.80	36.20	36.20	248,000
Jun 20, 2022	36.13	36.13	35.47	35.80	35.80	97,800
Jun 17, 2022	35.40	36.25	34.35	36.13	36.13	787,000
Jun 16, 2022	35.31	35.41	34.90	35.34	35.34	597,200
Jun 15, 2022	36.75	36.93	35.67	35.97	35.97	351,100
Jun 14, 2022	35.79	36.37	35.68	36.16	36.16	370,200
Jun 13, 2022	35.72	36.44	35.20	35.70	35.70	436,200
Jun 10, 2022	36.54	37.12	36.35	36.82	36.82	197,000
Jun 09, 2022	37.33	37.49	36.85	37.17	37.17	239,600
Jun 08, 2022	38.02	38.52	37.50	37.55	37.55	355,500
Jun 07, 2022	37.95	38.64	37.37	38.39	38.39	197,100
Jun 06, 2022	38.18	38.92	37.87	38.20	38.20	338,600
Jun 03, 2022	37.33	38.12	36.99	37.98	37.98	295,300
Jun 02, 2022	36.46	38.10	36.41	37.61	37.61	505,500
Jun 01, 2022	36.13	36.24	35.22	35.70	35.70	427,300
May 31, 2022	35.75	36.49	35.03	35.52	35.52	1,355,700
May 30, 2022	35.59	35.89	35.48	35.59	35.59	117,800
May 27, 2022	35.87	36.10	35.36	35.53	35.53	261,000
May 26, 2022	35.91	36.35	35.65	35.75	35.75	177,700
May 25, 2022	35.53	36.04	35.03	35.91	35.91	217,200
May 24, 2022	35.36	36.20	35.07	35.94	35.94	329,300
May 20, 2022	35.83	36.00	34.86	35.50	35.50	402,900
May 19, 2022	34.04	35.77	33.96	35.73	35.73	743,700
May 18, 2022	35.76	36.11	33.88	34.16	34.16	556,700
May 17, 2022	35.42	36.00	35.20	35.92	35.92	532,100
May 16, 2022	34.05	35.30	33.84	34.77	34.77	436,500
May 13, 2022	34.21	34.42	33.51	34.06	34.06	842,700
May 12, 2022	34.21	35.06	32.85	34.22	34.22	580,300
May 11, 2022	34.00	35.93	34.00	34.30	34.30	852,900
May 10, 2022	33.90	34.17	32.84	33.88	33.88	682,500
May 09, 2022	35.18	35.62	33.42	33.47	33.47	686,200
May 06, 2022	35.35	35.99	35.14	35.76	35.76	341,000
May 05, 2022	35.90	35.91	34.67	35.54	35.54	538,800
May 04, 2022	36.12	36.12	35.15	35.75	35.75	402,300
May 03, 2022	35.90	36.44	35.86	36.13	36.13	434,600
May 02, 2022	34.67	35.68	34.53	35.66	35.66	426,200
Apr 29, 2022	35.97	35.97	34.64	35.05	35.05	565,800
Apr 28, 2022	36.06	36.28	35.50	35.72	35.72	424,100
Apr 27, 2022	36.90	37.25	35.55	36.05	36.05	313,400
Apr 26, 2022	37.25	37.25	35.87	36.06	36.06	336,400
Apr 25, 2022	35.85	37.35	35.66	37.10	37.10	542,900
Apr 22, 2022	36.00	36.58	35.88	36.44	36.44	488,500
Apr 21, 2022	36.81	36.81	35.73	36.35	36.35	468,200
Apr 20, 2022	36.77	37.16	35.89	36.93	36.93	312,100
Apr 19, 2022	36.74	37.46	36.41	37.41	37.41	385,600
Apr 18, 2022	37.50	37.86	37.06	37.15	37.15	198,800
Apr 14, 2022	38.59	38.61	37.30	37.30	37.30	239,000
Apr 13, 2022	37.72	38.91	37.70	38.58	38.58	289,400
Apr 12, 2022	38.03	38.68	37.47	37.49	37.49	407,300
Apr 11, 2022	37.73	37.93	36.93	37.66	37.66	199,000
Apr 08, 2022	38.30	38.65	37.02	37.64	37.64	351,900
Apr 07, 2022	37.49	38.09	37.25	38.09	38.09	133,100
Apr 06, 2022	37.87	37.96	37.00	37.34	37.34	205,100
Apr 05, 2022	38.34	38.34	37.12	37.72	37.72	307,700
Apr 04, 2022	38.45	38.45	37.93	38.31	38.31	148,300
Apr 01, 2022	37.52	38.48	37.52	38.35	38.35	123,700
Mar 31, 2022	37.95	38.17	37.27	37.54	37.54	165,400
Mar 30, 2022	37.67	38.20	37.41	37.98	37.98	152,200
Mar 29, 2022	36.92	37.75	36.50	37.48	37.48	163,300
Mar 28, 2022	37.51	37.74	36.49	37.57	37.57	198,700
Mar 25, 2022	37.75	37.82	37.00	37.68	37.68	134,000
Mar 24, 2022	37.53	38.30	37.31	37.85	37.85	349,000
Mar 23, 2022	37.03	38.53	36.78	37.30	37.30	402,100
Mar 22, 2022	36.83	37.25	36.51	36.80	36.80	380,600
Mar 21, 2022	36.00	37.08	36.00	36.66	36.66	515,600
Mar 18, 2022	33.94	36.92	33.76	35.63	35.63	1,345,800
Mar 17, 2022	33.85	34.21	33.70	33.84	33.84	492,100
Mar 16, 2022	34.11	34.11	33.61	33.87	33.87	760,800
Mar 15, 2022	33.59	34.14	33.54	34.10	34.10	1,206,200
Mar 14, 2022	34.07	34.12	33.85	34.02	34.02	2,134,100
Mar 11, 2022	25.93	26.14	25.50	25.68	25.68	146,800
Mar 10, 2022	25.16	26.41	25.12	26.39	26.39	145,900
Mar 09, 2022	24.63	25.26	24.00	25.20	25.20	272,700
Mar 08, 2022	24.88	25.90	24.22	25.08	25.08	311,900
Mar 07, 2022	26.16	26.70	24.64	24.80	24.80	262,200
Mar 04, 2022	27.01	27.05	26.00	26.42	26.42	248,400
Mar 03, 2022	27.21	27.84	25.48	26.34	26.34	421,000
Mar 02, 2022	26.96	26.97	26.09	26.30	26.30	176,400
Mar 01, 2022	26.31	26.99	25.91	26.58	26.58	259,900
Feb 28, 2022	26.53	26.62	26.01	26.07	26.07	453,200
Feb 25, 2022	25.04	26.98	25.04	26.69	26.69	349,400
Feb 24, 2022	24.52	25.62	24.29	25.09	25.09	273,200
Feb 23, 2022	26.11	26.11	25.20	25.29	25.29	153,000
Feb 22, 2022	25.78	26.23	25.69	25.91	25.91	112,500
Feb 18, 2022	26.17	26.40	25.90	26.03	26.03	162,200
Feb 17, 2022	26.65	26.75	25.96	26.13	26.13	109,200
Feb 16, 2022	26.94	27.40	26.63	26.64	26.64	140,100
Feb 15, 2022	25.83	27.07	25.79	26.91	26.91	149,400
Feb 14, 2022	25.24	26.25	25.00	26.05	26.05	142,700
Feb 11, 2022	25.10	26.39	25.01	26.15	26.15	166,300
Feb 10, 2022	25.43	26.54	25.38	25.50	25.50	178,300
Feb 09, 2022	25.08	25.45	24.82	25.32	25.32	127,000
Feb 08, 2022	24.36	24.95	24.21	24.86	24.86	97,300
Feb 07, 2022	23.75	24.53	23.46	24.28	24.28	128,300
Feb 04, 2022	22.41	23.89	22.41	23.69	23.69	193,000
Feb 03, 2022	22.73	22.81	22.30	22.46	22.46	131,500
Feb 02, 2022	23.08	23.10	22.62	22.77	22.77	163,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,615.90+408.14(+1.50%)

Turquoise Hill Resources Ltd. (TRQ.TO)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,615.90
+408.14(+1.50%)