Canada markets open in 5 hours 5 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.33+0.19 (+0.61%)
At close: 04:00PM EST
31.30 -0.03 (-0.10%)
After hours: 04:27PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202231.1431.3531.1331.3331.331,106,200
Dec 07, 202231.1031.3031.0831.1431.14463,700
Dec 06, 202231.1331.2731.0531.1231.12356,400
Dec 05, 202231.5531.5531.1531.1531.15406,400
Dec 02, 202231.4031.5631.3831.4831.48416,200
Dec 01, 202231.3831.6331.3831.5531.55435,300
Nov 30, 202231.2631.5731.2131.4731.471,145,300
Nov 29, 202231.5431.5431.1431.2531.25313,700
Nov 28, 202231.4631.7331.3531.4431.44707,300
Nov 25, 202231.6931.7931.6031.6931.69160,200
Nov 23, 202231.4331.7331.4331.6731.67282,500
Nov 22, 202231.3031.7131.1831.6531.65377,000
Nov 21, 202231.2031.2031.0231.1831.18253,600
Nov 18, 202231.0631.6830.7131.3131.311,446,200
Nov 17, 202230.7931.0330.6430.9830.98732,800
Nov 16, 202231.3431.4030.9630.9630.96360,600
Nov 15, 202231.3031.3831.1231.2731.27340,700
Nov 14, 202231.3731.6031.2231.2731.27196,300
Nov 11, 202231.3331.6231.1731.5531.551,015,100
Nov 10, 202231.0431.2830.9031.1531.15989,000
Nov 09, 202230.4930.9430.4930.6630.66965,000
Nov 08, 202230.8231.1530.6230.9730.97693,100
Nov 07, 202230.8831.0230.5630.8430.84941,200
Nov 04, 202231.2431.5630.7930.9030.904,323,700
Nov 03, 202230.5530.9630.4530.6630.661,925,800
Nov 02, 202231.3431.4930.7330.7530.756,146,400
Nov 01, 202230.1030.2629.1529.6129.615,190,200
Oct 31, 202228.2328.8527.4328.1128.112,453,700
Oct 28, 202228.7728.7727.9228.1228.121,782,800
Oct 27, 202229.1629.4428.8228.9628.961,604,000
Oct 26, 202227.7629.8727.5829.4029.402,453,200
Oct 25, 202227.9027.9427.1627.3327.332,096,300
Oct 24, 202228.3928.4827.8227.8427.841,366,100
Oct 21, 202229.1829.2327.9528.5528.552,090,300
Oct 20, 202228.9629.8128.9129.0229.02822,600
Oct 19, 202228.6629.2128.5529.0429.04707,100
Oct 18, 202229.2229.2228.5628.6628.66694,600
Oct 17, 202229.1829.4228.9529.0329.03514,300
Oct 14, 202229.3829.4428.7028.8328.83658,100
Oct 13, 202228.9429.7428.6529.5029.50568,200
Oct 12, 202229.4029.4929.1829.1929.19412,200
Oct 11, 202229.5629.7729.2929.3729.37426,900
Oct 10, 202229.9229.9429.4429.4529.45323,200
Oct 07, 202229.9730.2129.8029.8629.861,128,900
Oct 06, 202229.9530.1929.8630.0530.05328,900
Oct 05, 202230.0430.2429.8330.1130.11482,300
Oct 04, 202230.3330.5530.1830.3330.33502,300
Oct 03, 202229.8030.3829.7930.2430.24518,300
Sept 30, 202229.8129.9429.5329.5729.57509,700
Sept 29, 202230.0930.1629.7229.8729.87653,700
Sept 28, 202229.8530.4229.5530.0730.071,254,400
Sept 27, 202229.9330.1529.7829.9729.97363,600
Sept 26, 202229.8530.0829.4729.6729.671,085,200
Sept 23, 202229.9930.1529.8129.9129.91845,300
Sept 22, 202230.4530.6630.2430.3230.32583,400
Sept 21, 202230.7130.9230.3130.3430.34571,200
Sept 20, 202230.7930.9130.5630.8330.83447,000
Sept 19, 202230.0031.0629.9931.0331.03838,800
Sept 16, 202230.7030.7430.0330.1930.192,067,600
Sept 15, 202230.9131.5230.8530.9830.983,655,100
Sept 14, 202230.9831.1530.8530.9930.99503,700
Sept 13, 202230.8031.1430.6530.9630.96942,100
Sept 12, 202231.6731.7930.9331.0531.05981,800
Sept 09, 202231.5031.7330.8331.2631.261,963,700
Sept 08, 202231.4432.0931.3732.0532.058,406,500
Sept 07, 202231.2031.6131.0331.5531.553,026,700
Sept 06, 202230.8731.4330.7831.4231.424,126,700
Sept 02, 202231.1531.2630.5830.6930.692,511,800
Sept 01, 202231.1431.5730.9231.3031.308,328,700
Aug 31, 202227.2527.8026.8827.4727.471,046,000
Aug 30, 202227.8828.0227.0927.5127.511,229,500
Aug 29, 202228.0728.4627.8328.0028.00832,300
Aug 26, 202229.0029.1728.2528.3428.341,788,800
Aug 25, 202228.9029.1928.7129.0329.032,378,800
Aug 24, 202228.2129.3228.0528.8628.868,343,900
Aug 23, 202221.8023.5921.7223.3223.322,006,200
Aug 22, 202223.8023.8021.3421.6321.633,358,900
Aug 19, 202224.6724.8023.8424.0424.041,046,300
Aug 18, 202224.1025.4824.0925.2025.201,040,900
Aug 17, 202223.3124.2323.3123.9823.981,604,900
Aug 16, 202223.3523.6723.0123.4723.471,140,700
Aug 15, 202221.6623.8621.6323.3023.307,732,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...