Canada markets closed

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.56-0.25 (-1.69%)
At close: 4:00PM EDT
14.46 -0.10 (-0.69%)
After hours: 04:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202114.7014.9814.5114.5614.56466,754
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
Aug. 31, 202114.8015.0414.8014.9914.99435,100
Aug. 30, 202115.2715.3414.7414.8314.83405,100
Aug. 27, 202114.4515.2114.3415.1215.12432,400
Aug. 26, 202114.4014.5214.1914.2514.25222,400
Aug. 25, 202114.6314.7014.4014.5314.53331,900
Aug. 24, 202114.2314.7714.1714.6114.61525,800
Aug. 23, 202113.8614.1713.6914.0314.03771,400
Aug. 20, 202113.5113.6813.2513.3413.34937,800
Aug. 19, 202113.8013.8413.4813.5813.58665,600
Aug. 18, 202114.5014.6614.1514.1514.15530,100
Aug. 17, 202114.9415.0214.4114.7014.70413,300
Aug. 16, 202115.5415.5515.0115.2215.22352,000
Aug. 13, 202115.7316.1415.7015.8015.80414,500
Aug. 12, 202115.5415.6815.3015.5615.56334,200
Aug. 11, 202114.9215.6814.9215.6215.62525,200
Aug. 10, 202114.7815.0414.5514.8814.88603,000
Aug. 09, 202115.4215.4214.7714.8414.84659,800
Aug. 06, 202115.5215.6115.2315.4215.42350,300
Aug. 05, 202115.6015.8315.3515.4515.45441,300
Aug. 04, 202116.0616.4315.6415.6615.66937,700
Aug. 03, 202116.2216.2915.8516.2516.25669,200
Aug. 02, 202116.7316.8516.1016.2016.20606,000
Jul. 30, 202115.3816.8615.3816.7016.701,661,300
Jul. 29, 202115.4815.7315.3115.4315.43647,200
Jul. 28, 202114.7415.2214.7315.1615.16585,700
Jul. 27, 202114.7714.9714.3714.8914.891,023,900
Jul. 26, 202114.7015.4514.6714.9614.96650,500
Jul. 23, 202114.5814.6014.2314.5514.55623,100
Jul. 22, 202114.2214.5613.9014.4814.48836,000
Jul. 21, 202113.3614.4113.3614.0914.091,043,000
Jul. 20, 202113.0113.3812.5713.2413.241,553,600
Jul. 19, 202113.2813.2812.7212.9012.902,636,800
Jul. 16, 202115.1015.1713.5713.6513.654,484,100
Jul. 15, 202116.3116.6216.0716.1816.18595,000
Jul. 14, 202117.0717.4116.5216.5216.52442,700
Jul. 13, 202116.8517.3416.8117.0617.06552,400
Jul. 12, 202116.9017.1816.7417.1417.14457,200
Jul. 09, 202116.7017.2016.6817.1417.14659,100
Jul. 08, 202116.4616.4715.9016.4116.41568,300
Jul. 07, 202116.7217.1316.5816.8716.87571,400
Jul. 06, 202117.2417.2616.4416.6116.61515,300
Jul. 02, 202116.9017.0316.5817.0117.01427,300
Jul. 01, 202117.1117.1616.5416.7516.75277,600
Jun. 30, 202116.7217.0216.6616.8716.87335,600
Jun. 29, 202116.8317.0316.6316.8316.83590,600
Jun. 28, 202117.4417.4416.9216.9816.98533,000
Jun. 25, 202117.5817.7317.3517.3717.37319,900
Jun. 24, 202117.4417.5917.1417.3417.34378,300
Jun. 23, 202117.5217.8917.3617.4517.45572,900
Jun. 22, 202117.0417.5416.8617.3017.30736,400
Jun. 21, 202116.3817.0516.3816.9816.98950,400
Jun. 18, 202116.0016.3215.9016.1816.18942,900
Jun. 17, 202115.9616.2515.6416.0716.071,724,100
Jun. 16, 202116.1516.4615.9516.3716.371,091,500
Jun. 15, 202116.7016.7116.0616.3416.341,868,900
Jun. 14, 202117.0017.1316.8416.9416.941,020,900
Jun. 11, 202117.2117.4017.0617.0817.08883,200
Jun. 10, 202116.8617.1616.6817.0417.04678,900
Jun. 09, 202116.6316.9016.5116.7016.70751,800
Jun. 08, 202117.1017.1016.5416.6416.64844,700
Jun. 07, 202117.2717.2716.9517.0417.04528,900
Jun. 04, 202117.5917.7017.2317.4417.44435,100
Jun. 03, 202117.2417.5216.7817.2817.28545,700
Jun. 02, 202118.3118.3117.3517.5617.56783,800
Jun. 01, 202118.2818.5618.1718.2018.20598,400
May 28, 202117.7518.1017.5817.8817.88516,000
May 27, 202117.1717.9817.0417.8417.84765,200
May 26, 202116.5317.1016.5217.0617.06876,600
May 25, 202116.8617.0016.4016.5016.50803,200
May 24, 202116.8917.2516.6617.0117.01503,900
May 21, 202117.2417.2816.7716.8416.84813,300
May 20, 202117.2217.4116.7717.1617.16949,500
May 19, 202117.1717.7516.8817.2017.201,658,400
May 18, 202116.9517.9016.8017.5917.591,587,200
May 17, 202116.5917.0616.2916.7316.731,410,800
May 14, 202117.0517.1516.0416.5316.532,925,200
May 13, 202120.3620.3616.4016.8516.854,871,600
May 12, 202120.9321.5120.5620.5720.571,158,900
May 11, 202120.2021.1419.8421.0321.031,268,300
May 10, 202121.6521.8920.5720.8920.891,968,900
May 07, 202119.4221.1819.1721.1821.182,809,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...