STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Many tech executives 'feel very bullish on the prospects of their companies' despite stock volatility: Union Square Advisors president

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	15.20	15.22	14.32	14.48	14.48	925,394
Jan. 21, 2022	16.79	16.90	15.38	15.45	15.45	1,446,100
Jan. 20, 2022	16.95	17.26	16.90	17.00	17.00	770,900
Jan. 19, 2022	16.87	17.46	16.80	16.92	16.92	1,054,600
Jan. 18, 2022	16.32	16.85	15.81	16.69	16.69	1,466,900
Jan. 14, 2022	16.45	16.71	16.22	16.25	16.25	794,800
Jan. 13, 2022	16.84	17.04	16.70	16.74	16.74	1,111,200
Jan. 12, 2022	16.58	16.90	16.49	16.78	16.78	812,500
Jan. 11, 2022	15.86	16.21	15.72	16.18	16.18	549,400
Jan. 10, 2022	15.53	15.98	15.42	15.88	15.88	903,600
Jan. 07, 2022	15.43	15.57	15.01	15.40	15.40	517,300
Jan. 06, 2022	16.01	16.15	15.30	15.36	15.36	673,800
Jan. 05, 2022	16.40	16.77	16.09	16.10	16.10	842,500
Jan. 04, 2022	16.42	16.54	16.18	16.24	16.24	509,200
Jan. 03, 2022	16.29	16.41	16.10	16.25	16.25	283,500
Dec. 31, 2021	16.43	16.57	16.27	16.45	16.45	460,000
Dec. 30, 2021	16.22	16.53	16.22	16.32	16.32	446,000
Dec. 29, 2021	16.13	16.45	16.13	16.24	16.24	442,100
Dec. 28, 2021	16.40	16.45	16.17	16.29	16.29	374,900
Dec. 27, 2021	16.75	16.79	16.36	16.42	16.42	337,800
Dec. 23, 2021	16.02	16.76	15.97	16.68	16.68	1,058,900
Dec. 22, 2021	15.85	16.11	15.79	16.05	16.05	872,300
Dec. 21, 2021	15.00	15.84	14.97	15.83	15.83	592,800
Dec. 20, 2021	14.70	14.90	14.40	14.81	14.81	5,406,900
Dec. 17, 2021	15.66	15.68	14.95	14.98	14.98	683,400
Dec. 16, 2021	15.33	15.78	15.33	15.51	15.51	624,500
Dec. 15, 2021	16.00	16.02	14.57	15.01	15.01	933,100
Dec. 14, 2021	16.53	16.60	16.01	16.19	16.19	818,100
Dec. 13, 2021	16.21	17.19	15.87	16.48	16.48	3,663,400
Dec. 10, 2021	15.09	15.30	14.59	14.60	14.60	934,300
Dec. 09, 2021	14.68	15.00	14.58	14.92	14.92	1,583,700
Dec. 08, 2021	14.80	14.96	14.68	14.85	14.85	449,900
Dec. 07, 2021	14.73	15.04	14.66	14.74	14.74	558,700
Dec. 06, 2021	13.84	14.63	13.60	14.46	14.46	603,500
Dec. 03, 2021	14.69	14.86	13.76	13.84	13.84	937,500
Dec. 02, 2021	14.50	14.91	14.41	14.79	14.79	384,700
Dec. 01, 2021	14.99	15.11	14.49	14.56	14.56	933,400
Nov. 30, 2021	15.00	15.42	14.62	14.87	14.87	829,600
Nov. 29, 2021	14.50	15.00	14.47	14.97	14.97	779,900
Nov. 26, 2021	14.51	14.87	14.44	14.50	14.50	1,419,600
Nov. 24, 2021	14.97	14.97	14.62	14.84	14.84	419,400
Nov. 23, 2021	15.30	15.59	14.90	15.04	15.04	1,320,000
Nov. 22, 2021	14.05	15.40	14.01	15.29	15.29	2,196,700
Nov. 19, 2021	13.00	14.04	12.97	14.01	14.01	1,200,600
Nov. 18, 2021	13.30	13.35	12.80	13.06	13.06	1,678,300
Nov. 17, 2021	13.33	13.51	13.19	13.41	13.41	1,047,700
Nov. 16, 2021	13.00	13.32	12.90	13.28	13.28	708,600
Nov. 15, 2021	12.50	13.18	12.43	13.05	13.05	1,015,200
Nov. 12, 2021	11.81	12.51	11.71	12.48	12.48	1,197,900
Nov. 11, 2021	11.58	11.91	11.51	11.88	11.88	603,200
Nov. 10, 2021	11.32	11.54	11.21	11.33	11.33	731,100
Nov. 09, 2021	11.08	11.30	11.03	11.26	11.26	1,004,800
Nov. 08, 2021	10.64	11.15	10.64	11.07	11.07	1,466,500
Nov. 05, 2021	10.11	10.63	10.03	10.51	10.51	1,081,300
Nov. 04, 2021	10.15	10.22	9.75	10.04	10.04	2,951,600
Nov. 03, 2021	11.94	11.99	9.90	10.21	10.21	3,965,400
Nov. 02, 2021	12.75	12.75	12.35	12.60	12.60	427,400
Nov. 01, 2021	12.62	12.94	12.55	12.81	12.81	370,900
Oct. 29, 2021	12.91	12.91	12.66	12.67	12.67	473,400
Oct. 28, 2021	13.06	13.19	12.83	13.01	13.01	591,100
Oct. 27, 2021	13.27	13.44	13.03	13.07	13.07	535,600
Oct. 26, 2021	13.37	13.53	13.28	13.38	13.38	601,400
Oct. 25, 2021	13.31	13.73	13.29	13.44	13.44	937,500
Oct. 22, 2021	13.51	13.60	13.23	13.42	13.42	644,200
Oct. 21, 2021	13.41	13.74	13.23	13.45	13.45	663,400
Oct. 20, 2021	13.26	13.75	13.12	13.62	13.62	744,400
Oct. 19, 2021	13.34	13.39	12.98	13.34	13.34	973,200
Oct. 18, 2021	13.02	13.29	12.87	13.17	13.17	950,000
Oct. 15, 2021	13.31	13.32	11.92	13.13	13.13	4,730,700
Oct. 14, 2021	15.43	15.70	15.38	15.43	15.43	348,300
Oct. 13, 2021	15.11	15.27	14.99	15.16	15.16	399,600
Oct. 12, 2021	14.82	15.05	14.66	14.90	14.90	273,600
Oct. 11, 2021	14.96	15.16	14.66	14.73	14.73	296,400
Oct. 08, 2021	15.09	15.38	14.54	14.55	14.55	336,200
Oct. 07, 2021	14.48	15.03	14.44	14.93	14.93	605,400
Oct. 06, 2021	14.15	14.34	13.77	14.28	14.28	404,800
Oct. 05, 2021	14.41	14.58	14.13	14.41	14.41	211,100
Oct. 04, 2021	14.68	14.84	14.43	14.51	14.51	328,300
Oct. 01, 2021	14.85	15.03	14.45	14.57	14.57	399,500
Sep. 30, 2021	14.15	14.81	14.10	14.76	14.76	373,700
Sep. 29, 2021	14.51	14.63	14.15	14.18	14.18	350,200
Sep. 28, 2021	14.70	14.98	14.51	14.56	14.56	471,900
Sep. 27, 2021	14.71	15.00	14.67	14.81	14.81	366,700
Sep. 24, 2021	14.41	14.82	14.31	14.61	14.61	295,700
Sep. 23, 2021	14.77	14.89	14.43	14.60	14.60	380,900
Sep. 22, 2021	14.52	15.06	14.51	14.56	14.56	421,000
Sep. 21, 2021	14.54	14.55	14.05	14.19	14.19	551,000
Sep. 20, 2021	14.38	14.57	13.98	14.29	14.29	685,400
Sep. 17, 2021	15.43	15.43	14.90	15.05	15.05	504,300
Sep. 16, 2021	15.43	15.43	15.03	15.05	15.05	422,800
Sep. 15, 2021	15.32	15.87	15.32	15.66	15.66	268,000
Sep. 14, 2021	15.28	15.42	14.81	15.20	15.20	324,900
Sep. 13, 2021	15.24	15.33	15.01	15.20	15.20	345,000
Sep. 10, 2021	15.16	15.72	15.03	15.05	15.05	422,600
Sep. 09, 2021	14.98	15.00	14.76	14.92	14.92	310,300
Sep. 08, 2021	15.51	15.51	14.82	14.86	14.86	332,600
Sep. 07, 2021	15.60	16.00	15.27	15.49	15.49	493,900
Sep. 03, 2021	15.53	15.98	15.40	15.71	15.71	492,400
Sep. 02, 2021	15.00	15.38	14.96	15.38	15.38	356,200
Sep. 01, 2021	14.90	15.08	14.60	14.92	14.92	316,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,944.95-676.44(-3.28%)

S&P 5004,236.40-161.54(-3.67%)

DOW33,221.90-1,043.47(-3.05%)

CAD/USD0.7882-0.0066(-0.83%)

CRUDE OIL82.40-2.74(-3.22%)

BTC-CAD44,167.60-943.89(-2.09%)

STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Turquoise Hill Resources Ltd. (TRQ)

S&P/TSX
19,944.95
-676.44(-3.28%)

S&P 500
4,236.40
-161.54(-3.67%)

DOW
33,221.90
-1,043.47(-3.05%)

CAD/USD
0.7882
-0.0066(-0.83%)

CRUDE OIL
82.40
-2.74(-3.22%)

BTC-CAD
44,167.60
-943.89(-2.09%)