Canada Markets closed

Turquoise Hill Resources Ltd. (TRQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.25+0.60 (+2.34%)
At close: 04:00PM EDT
26.25 0.00 (0.00%)
After hours: 07:30PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202225.5026.3325.4626.2526.25513,000
Aug 11, 202226.1126.3025.6525.6525.65334,200
Aug 10, 202225.0026.3224.9225.9125.91782,400
Aug 09, 202225.3925.4524.2624.8524.85685,400
Aug 08, 202224.7525.9224.7525.2325.231,506,200
Aug 05, 202225.4325.6224.1125.0925.09849,300
Aug 04, 202225.4625.8025.1225.2525.25822,100
Aug 03, 202225.7025.7025.2325.5625.56564,500
Aug 02, 202225.7726.0625.4425.5325.53672,900
Aug 01, 202226.0026.0925.4725.7725.77238,000
Jul 29, 202225.5926.3625.4926.1426.14630,400
Jul 28, 202225.9926.3625.0125.4625.46675,700
Jul 27, 202225.8125.9125.1725.8725.87500,000
Jul 26, 202225.2625.9525.2525.8725.87379,100
Jul 25, 202224.9425.7224.9225.4025.40427,100
Jul 22, 202224.9425.4124.6224.6724.67484,100
Jul 21, 202225.1325.2524.5124.6424.64708,700
Jul 20, 202225.8225.9225.1425.2925.29409,400
Jul 19, 202225.8225.9925.3925.8225.82421,700
Jul 18, 202225.4326.0825.3625.6525.65523,700
Jul 15, 202225.0825.1624.2624.9724.971,060,400
Jul 14, 202224.0824.8123.7824.4624.46878,400
Jul 13, 202223.7425.3523.5225.1225.121,204,400
Jul 12, 202224.3924.7723.7523.7823.781,158,900
Jul 11, 202225.5725.6924.8224.8224.82788,000
Jul 08, 202225.9826.0525.2825.9225.92497,000
Jul 07, 202226.4326.8525.8325.9525.951,255,800
Jul 06, 202226.4226.4225.1825.7825.781,308,400
Jul 05, 202225.6126.4025.5026.3926.39933,200
Jul 01, 202226.2526.5925.9126.3726.37840,300
Jun 30, 202226.6726.9526.1026.7826.78936,300
Jun 29, 202226.9927.2826.7126.9626.96932,300
Jun 28, 202227.6527.8826.7426.8726.87611,600
Jun 27, 202227.2427.7326.7227.5427.54472,100
Jun 24, 202226.2026.9726.0526.9426.94621,200
Jun 23, 202226.1226.4425.8426.2226.221,797,300
Jun 22, 202227.2127.2626.3026.4726.471,686,700
Jun 21, 202227.8428.3227.6727.9827.98472,700
Jun 17, 202227.3027.8326.2727.7327.73772,400
Jun 16, 202227.2627.4427.0027.3427.34669,100
Jun 15, 202228.3728.5727.4427.9627.96656,100
Jun 14, 202227.6428.1627.6027.9427.94517,600
Jun 13, 202227.8228.3827.3527.6927.69715,000
Jun 10, 202228.5729.0528.4228.8328.83496,400
Jun 09, 202229.7329.7329.2229.2929.29397,300
Jun 08, 202230.6030.7529.8629.9029.90390,100
Jun 07, 202230.0030.8629.6730.6230.62408,400
Jun 06, 202230.3231.0530.1730.3930.39646,700
Jun 03, 202229.6830.2829.3830.1530.15512,800
Jun 02, 202228.7030.3228.7029.9029.90852,500
Jun 01, 202228.4428.7127.8328.2228.22343,600
May 31, 202228.3228.8127.7028.0728.07694,900
May 27, 202228.2628.4127.7027.9427.94481,800
May 26, 202228.0128.3827.8327.9627.96534,100
May 25, 202227.6728.1427.3228.0128.01487,800
May 24, 202227.6328.1927.4028.0528.05768,600
May 23, 202228.1028.4327.5928.1828.18383,200
May 20, 202227.9928.1527.1327.6327.63533,800
May 19, 202226.5127.9226.5127.9027.90731,000
May 18, 202228.0028.2126.3526.5126.51894,000
May 17, 202227.6228.0827.4328.0228.021,008,400
May 16, 202226.3527.4426.1927.0427.041,709,700
May 13, 202226.2926.6125.8326.3526.351,833,100
May 12, 202226.3726.9325.2026.2626.262,132,400
May 11, 202226.9827.8126.3226.3926.391,998,500
May 10, 202226.2226.3325.1726.0726.071,955,800
May 09, 202227.3327.5625.6825.7625.761,962,700
May 06, 202227.4527.9827.2527.7427.741,312,900
May 05, 202228.1028.1626.9827.7327.731,765,700
May 04, 202228.0028.2327.3728.0828.08655,700
May 03, 202227.8928.3827.8728.1428.14610,100
May 02, 202226.9227.7226.7627.6527.65888,900
Apr 29, 202228.2728.2727.0227.2427.241,397,900
Apr 28, 202228.0528.2327.6027.9527.95973,000
Apr 27, 202228.6529.0527.6628.1528.151,172,100
Apr 26, 202228.9629.0928.0228.1328.131,089,000
Apr 25, 202228.1229.3827.9429.2129.211,458,900
Apr 22, 202228.3928.8028.2228.6628.66604,500
Apr 21, 202229.2729.2728.4228.8828.88688,800
Apr 20, 202229.5329.7828.6829.5329.53523,300
Apr 19, 202229.1129.6828.7929.6629.66679,700
Apr 18, 202229.9229.9729.3629.4229.42494,900
Apr 14, 202230.6230.6829.5629.5629.56552,600
Apr 13, 202230.0030.8929.7730.6930.69727,700
Apr 12, 202230.0030.6829.6529.6629.66623,900
Apr 11, 202230.2730.2729.2329.7829.78480,300
Apr 08, 202230.4930.6529.4129.9629.96679,400
Apr 07, 202229.8730.3129.5330.2430.24374,100
Apr 06, 202230.2930.4029.5629.8229.82697,500
Apr 05, 202230.8330.8529.7630.2030.20687,500
Apr 04, 202230.7830.8030.3730.6530.65527,600
Apr 01, 202230.0330.7630.0330.6030.60668,100
Mar 31, 202230.2530.5629.7630.0430.041,050,900
Mar 30, 202230.0630.6830.0230.3930.391,079,800
Mar 29, 202229.5830.1629.1430.0030.00950,400
Mar 28, 202229.9230.0829.0729.9929.99938,900
Mar 25, 202230.2430.3029.5330.2230.22521,200
Mar 24, 202230.0230.5629.7330.2130.21754,400
Mar 23, 202229.5230.6629.2129.7029.701,197,500
Mar 22, 202229.4029.6129.0029.2829.281,065,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...