Canada markets close in 3 hours 21 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.48-0.97 (-6.31%)
As of 12:39PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202215.2015.2214.3214.4814.48925,394
Jan. 21, 202216.7916.9015.3815.4515.451,446,100
Jan. 20, 202216.9517.2616.9017.0017.00770,900
Jan. 19, 202216.8717.4616.8016.9216.921,054,600
Jan. 18, 202216.3216.8515.8116.6916.691,466,900
Jan. 14, 202216.4516.7116.2216.2516.25794,800
Jan. 13, 202216.8417.0416.7016.7416.741,111,200
Jan. 12, 202216.5816.9016.4916.7816.78812,500
Jan. 11, 202215.8616.2115.7216.1816.18549,400
Jan. 10, 202215.5315.9815.4215.8815.88903,600
Jan. 07, 202215.4315.5715.0115.4015.40517,300
Jan. 06, 202216.0116.1515.3015.3615.36673,800
Jan. 05, 202216.4016.7716.0916.1016.10842,500
Jan. 04, 202216.4216.5416.1816.2416.24509,200
Jan. 03, 202216.2916.4116.1016.2516.25283,500
Dec. 31, 202116.4316.5716.2716.4516.45460,000
Dec. 30, 202116.2216.5316.2216.3216.32446,000
Dec. 29, 202116.1316.4516.1316.2416.24442,100
Dec. 28, 202116.4016.4516.1716.2916.29374,900
Dec. 27, 202116.7516.7916.3616.4216.42337,800
Dec. 23, 202116.0216.7615.9716.6816.681,058,900
Dec. 22, 202115.8516.1115.7916.0516.05872,300
Dec. 21, 202115.0015.8414.9715.8315.83592,800
Dec. 20, 202114.7014.9014.4014.8114.815,406,900
Dec. 17, 202115.6615.6814.9514.9814.98683,400
Dec. 16, 202115.3315.7815.3315.5115.51624,500
Dec. 15, 202116.0016.0214.5715.0115.01933,100
Dec. 14, 202116.5316.6016.0116.1916.19818,100
Dec. 13, 202116.2117.1915.8716.4816.483,663,400
Dec. 10, 202115.0915.3014.5914.6014.60934,300
Dec. 09, 202114.6815.0014.5814.9214.921,583,700
Dec. 08, 202114.8014.9614.6814.8514.85449,900
Dec. 07, 202114.7315.0414.6614.7414.74558,700
Dec. 06, 202113.8414.6313.6014.4614.46603,500
Dec. 03, 202114.6914.8613.7613.8413.84937,500
Dec. 02, 202114.5014.9114.4114.7914.79384,700
Dec. 01, 202114.9915.1114.4914.5614.56933,400
Nov. 30, 202115.0015.4214.6214.8714.87829,600
Nov. 29, 202114.5015.0014.4714.9714.97779,900
Nov. 26, 202114.5114.8714.4414.5014.501,419,600
Nov. 24, 202114.9714.9714.6214.8414.84419,400
Nov. 23, 202115.3015.5914.9015.0415.041,320,000
Nov. 22, 202114.0515.4014.0115.2915.292,196,700
Nov. 19, 202113.0014.0412.9714.0114.011,200,600
Nov. 18, 202113.3013.3512.8013.0613.061,678,300
Nov. 17, 202113.3313.5113.1913.4113.411,047,700
Nov. 16, 202113.0013.3212.9013.2813.28708,600
Nov. 15, 202112.5013.1812.4313.0513.051,015,200
Nov. 12, 202111.8112.5111.7112.4812.481,197,900
Nov. 11, 202111.5811.9111.5111.8811.88603,200
Nov. 10, 202111.3211.5411.2111.3311.33731,100
Nov. 09, 202111.0811.3011.0311.2611.261,004,800
Nov. 08, 202110.6411.1510.6411.0711.071,466,500
Nov. 05, 202110.1110.6310.0310.5110.511,081,300
Nov. 04, 202110.1510.229.7510.0410.042,951,600
Nov. 03, 202111.9411.999.9010.2110.213,965,400
Nov. 02, 202112.7512.7512.3512.6012.60427,400
Nov. 01, 202112.6212.9412.5512.8112.81370,900
Oct. 29, 202112.9112.9112.6612.6712.67473,400
Oct. 28, 202113.0613.1912.8313.0113.01591,100
Oct. 27, 202113.2713.4413.0313.0713.07535,600
Oct. 26, 202113.3713.5313.2813.3813.38601,400
Oct. 25, 202113.3113.7313.2913.4413.44937,500
Oct. 22, 202113.5113.6013.2313.4213.42644,200
Oct. 21, 202113.4113.7413.2313.4513.45663,400
Oct. 20, 202113.2613.7513.1213.6213.62744,400
Oct. 19, 202113.3413.3912.9813.3413.34973,200
Oct. 18, 202113.0213.2912.8713.1713.17950,000
Oct. 15, 202113.3113.3211.9213.1313.134,730,700
Oct. 14, 202115.4315.7015.3815.4315.43348,300
Oct. 13, 202115.1115.2714.9915.1615.16399,600
Oct. 12, 202114.8215.0514.6614.9014.90273,600
Oct. 11, 202114.9615.1614.6614.7314.73296,400
Oct. 08, 202115.0915.3814.5414.5514.55336,200
Oct. 07, 202114.4815.0314.4414.9314.93605,400
Oct. 06, 202114.1514.3413.7714.2814.28404,800
Oct. 05, 202114.4114.5814.1314.4114.41211,100
Oct. 04, 202114.6814.8414.4314.5114.51328,300
Oct. 01, 202114.8515.0314.4514.5714.57399,500
Sep. 30, 202114.1514.8114.1014.7614.76373,700
Sep. 29, 202114.5114.6314.1514.1814.18350,200
Sep. 28, 202114.7014.9814.5114.5614.56471,900
Sep. 27, 202114.7115.0014.6714.8114.81366,700
Sep. 24, 202114.4114.8214.3114.6114.61295,700
Sep. 23, 202114.7714.8914.4314.6014.60380,900
Sep. 22, 202114.5215.0614.5114.5614.56421,000
Sep. 21, 202114.5414.5514.0514.1914.19551,000
Sep. 20, 202114.3814.5713.9814.2914.29685,400
Sep. 17, 202115.4315.4314.9015.0515.05504,300
Sep. 16, 202115.4315.4315.0315.0515.05422,800
Sep. 15, 202115.3215.8715.3215.6615.66268,000
Sep. 14, 202115.2815.4214.8115.2015.20324,900
Sep. 13, 202115.2415.3315.0115.2015.20345,000
Sep. 10, 202115.1615.7215.0315.0515.05422,600
Sep. 09, 202114.9815.0014.7614.9214.92310,300
Sep. 08, 202115.5115.5114.8214.8614.86332,600
Sep. 07, 202115.6016.0015.2715.4915.49493,900
Sep. 03, 202115.5315.9815.4015.7115.71492,400
Sep. 02, 202115.0015.3814.9615.3815.38356,200
Sep. 01, 202114.9015.0814.6014.9214.92316,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...