Turquoise Hill Resources Ltd. (TRQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.26

+0.36

(+0.88%)

At close: 04:00PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	40.92	41.42	40.73	41.26	41.26	290,900
Sept 30, 2022	40.79	41.00	40.79	40.90	40.90	394,600
Sept 29, 2022	41.18	41.20	40.75	40.92	40.92	466,800
Sept 28, 2022	41.00	41.50	40.46	40.98	40.98	963,100
Sept 27, 2022	40.92	41.29	40.86	41.20	41.20	280,100
Sept 26, 2022	40.75	41.02	40.60	40.79	40.79	548,300
Sept 23, 2022	40.74	40.82	40.43	40.69	40.69	432,200
Sept 22, 2022	41.00	41.32	40.78	40.92	40.92	358,700
Sept 21, 2022	41.20	41.31	40.76	40.83	40.83	553,900
Sept 20, 2022	40.94	41.25	40.85	41.21	41.21	314,400
Sept 19, 2022	40.01	41.15	40.01	41.12	41.12	570,800
Sept 16, 2022	40.85	40.85	39.97	40.08	40.08	1,348,400
Sept 15, 2022	40.78	41.60	40.73	41.02	41.02	1,200,200
Sept 14, 2022	40.87	40.99	40.65	40.82	40.82	332,400
Sept 13, 2022	40.31	40.96	40.18	40.79	40.79	724,900
Sept 12, 2022	41.21	41.28	40.18	40.38	40.38	571,300
Sept 09, 2022	41.14	41.37	40.19	40.73	40.73	1,561,700
Sept 08, 2022	41.24	42.00	41.24	41.99	41.99	1,883,400
Sept 07, 2022	41.20	41.48	40.96	41.36	41.36	1,524,200
Sept 06, 2022	40.51	41.33	40.50	41.29	41.29	1,572,000
Sept 02, 2022	40.93	40.99	40.20	40.34	40.34	1,759,500
Sept 01, 2022	41.07	41.57	40.69	41.16	41.16	3,063,200
Aug 31, 2022	35.83	36.41	35.29	36.12	36.12	371,500
Aug 30, 2022	36.44	36.51	35.49	36.05	36.05	386,300
Aug 29, 2022	36.72	37.07	36.20	36.40	36.40	391,000
Aug 26, 2022	37.50	37.64	36.81	36.95	36.95	763,600
Aug 25, 2022	37.43	37.74	37.16	37.50	37.50	898,800
Aug 24, 2022	36.89	38.05	36.63	37.44	37.44	2,159,200
Aug 23, 2022	28.31	30.55	28.31	30.19	30.19	733,500
Aug 22, 2022	31.04	31.04	27.86	28.20	28.20	775,200
Aug 19, 2022	31.97	32.22	30.97	31.19	31.19	154,100
Aug 18, 2022	30.94	32.96	30.94	32.61	32.61	234,600
Aug 17, 2022	30.15	31.29	30.15	30.97	30.97	507,500
Aug 16, 2022	29.98	30.47	29.61	30.15	30.15	336,900
Aug 15, 2022	27.92	30.80	27.90	30.05	30.05	1,211,100
Aug 12, 2022	32.79	33.64	32.58	33.54	33.54	216,500
Aug 11, 2022	33.46	33.50	32.77	32.80	32.80	270,500
Aug 10, 2022	32.38	33.63	31.91	33.14	33.14	313,300
Aug 09, 2022	32.59	32.71	31.23	32.03	32.03	236,100
Aug 08, 2022	31.97	33.29	31.85	32.45	32.45	525,800
Aug 05, 2022	33.00	33.21	31.23	32.54	32.54	650,600
Aug 04, 2022	32.54	33.17	32.31	32.49	32.49	211,300
Aug 03, 2022	32.86	32.99	32.50	32.85	32.85	183,800
Aug 02, 2022	32.94	33.57	32.77	32.84	32.84	235,600
Jul 29, 2022	32.73	33.82	32.73	33.49	33.49	239,600
Jul 28, 2022	33.34	33.74	32.16	32.69	32.69	330,400
Jul 27, 2022	33.30	33.30	32.46	33.17	33.17	215,600
Jul 26, 2022	32.61	33.42	32.57	33.35	33.35	141,000
Jul 25, 2022	32.04	33.02	32.01	32.61	32.61	186,200
Jul 22, 2022	32.08	32.66	31.80	31.85	31.85	248,100
Jul 21, 2022	32.46	32.64	31.66	31.74	31.74	258,200
Jul 20, 2022	33.32	33.32	32.42	32.56	32.56	182,200
Jul 19, 2022	33.40	33.86	32.81	33.24	33.24	190,700
Jul 18, 2022	32.88	33.67	32.85	33.30	33.30	270,400
Jul 15, 2022	32.14	32.75	31.68	32.50	32.50	332,000
Jul 14, 2022	31.84	32.51	31.47	32.04	32.04	511,500
Jul 13, 2022	30.90	32.81	30.66	32.59	32.59	381,300
Jul 12, 2022	31.85	32.27	30.94	30.98	30.98	531,700
Jul 11, 2022	33.34	33.45	32.31	32.32	32.32	338,500
Jul 08, 2022	33.78	33.85	32.82	33.59	33.59	350,000
Jul 07, 2022	34.39	34.86	33.54	33.70	33.70	429,200
Jul 06, 2022	34.25	34.36	32.95	33.59	33.59	639,300
Jul 05, 2022	33.25	34.42	33.14	34.42	34.42	544,400
Jul 04, 2022	34.29	34.53	33.63	34.00	34.00	222,500
Jun 30, 2022	34.57	34.67	33.65	34.48	34.48	409,100
Jun 29, 2022	34.82	35.15	34.44	34.81	34.81	385,800
Jun 28, 2022	35.75	35.84	34.45	34.63	34.63	546,400
Jun 27, 2022	34.99	35.70	34.45	35.47	35.47	385,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7350+0.0008(+0.10%)

CRUDE OIL83.94+0.31(+0.37%)

BTC-CAD26,678.68+415.45(+1.58%)

Turquoise Hill Resources Ltd. (TRQ.TO)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7350
+0.0008(+0.10%)

CRUDE OIL
83.94
+0.31(+0.37%)

BTC-CAD
26,678.68
+415.45(+1.58%)