TRQ - Turquoise Hill Resources Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.75560.76900.74990.75580.7558597,461
Jul. 01, 20200.74000.77000.74000.75000.75001,004,400
Jun. 30, 20200.68000.76000.68000.73000.73004,956,000
Jun. 29, 20200.72000.74000.68000.69000.69003,301,000
Jun. 26, 20200.71000.71000.68000.68000.68001,058,200
Jun. 25, 20200.70000.72000.70000.70000.70001,180,300
Jun. 24, 20200.74000.75000.70000.72000.72002,005,300
Jun. 23, 20200.70000.77000.70000.77000.77002,434,400
Jun. 22, 20200.71000.71000.69000.70000.7000750,200
Jun. 19, 20200.69000.71000.69000.70000.70002,782,000
Jun. 18, 20200.68000.70000.66000.69000.69002,724,700
Jun. 17, 20200.68000.70000.66000.68000.68003,490,800
Jun. 16, 20200.70000.71000.68000.69000.69003,009,300
Jun. 15, 20200.66000.72000.63000.68000.68002,306,000
Jun. 12, 20200.63000.68000.63000.68000.68001,840,700
Jun. 11, 20200.66000.69000.63000.63000.63002,303,500
Jun. 10, 20200.73000.74000.64000.70000.70003,517,900
Jun. 09, 20200.80000.80000.68000.71000.71004,973,200
Jun. 08, 20200.78000.80000.77000.80000.80004,297,300
Jun. 05, 20200.82000.84000.76000.78000.78002,556,900
Jun. 04, 20200.81000.81000.78000.80000.80001,702,500
Jun. 03, 20200.80000.80000.78000.79000.79002,345,200
Jun. 02, 20200.76000.79000.75000.79000.79001,815,300
Jun. 01, 20200.73000.77000.72000.75000.75002,001,700
May 29, 20200.76000.78000.71000.74000.74003,959,900
May 28, 20200.74000.76000.73000.74000.74002,109,800
May 27, 20200.70000.74000.70000.72000.72002,393,400
May 26, 20200.67000.70000.66000.69000.69002,203,700
May 22, 20200.66000.66000.64000.66000.66001,248,800
May 21, 20200.65000.66000.64000.66000.66002,045,100
May 20, 20200.61000.65000.59000.65000.65001,640,000
May 19, 20200.59000.63000.59000.60000.60001,456,000
May 18, 20200.56000.61000.56000.61000.61004,646,300
May 15, 20200.49000.54000.49000.54000.54003,730,800
May 14, 20200.47000.50000.44000.50000.50002,485,500
May 13, 20200.51000.52000.46000.47000.47002,981,600
May 12, 20200.54000.54000.50000.51000.51001,947,400
May 11, 20200.51000.52000.50000.51000.51001,283,000
May 08, 20200.50000.51000.48000.51000.51002,145,200
May 07, 20200.47000.50000.46000.48000.48001,474,700
May 06, 20200.48000.48000.45000.45000.45001,274,900
May 05, 20200.46000.49000.46000.47000.4700625,300
May 04, 20200.46000.48000.46000.46000.4600582,700
May 01, 20200.49000.50000.47000.47000.4700806,700
Apr. 30, 20200.51000.51000.49000.51000.51001,229,200
Apr. 29, 20200.50000.52000.49000.50000.50001,166,200
Apr. 28, 20200.51000.51000.49000.49000.4900980,100
Apr. 27, 20200.49000.51000.49000.49000.49004,040,700
Apr. 24, 20200.52000.52000.49000.49000.4900997,700
Apr. 23, 20200.49000.51000.48000.50000.50001,301,600
Apr. 22, 20200.47000.48000.47000.48000.4800947,000
Apr. 21, 20200.47000.47000.46000.46000.46001,193,600
Apr. 20, 20200.48000.49000.46000.48000.48001,308,100
Apr. 17, 20200.51000.51000.46000.46000.46001,122,200
Apr. 16, 20200.47000.50000.45000.49000.4900962,100
Apr. 15, 20200.52000.52000.45000.45000.45002,233,800
Apr. 14, 20200.48000.55000.48000.52000.52002,952,800
Apr. 13, 20200.51000.52000.48000.48000.48001,444,100
Apr. 09, 20200.50000.53000.48000.50000.50001,495,100
Apr. 08, 20200.45000.50000.44000.49000.49002,808,500
Apr. 07, 20200.43000.45000.42000.44000.44001,267,000
Apr. 06, 20200.40000.43000.39000.41000.4100949,600
Apr. 03, 20200.39000.41000.38000.39000.39002,165,500
Apr. 02, 20200.38000.40000.38000.39000.39002,260,100
Apr. 01, 20200.38000.40000.37000.38000.38002,253,000
Mar. 31, 20200.39000.40000.38000.38000.38003,066,000
Mar. 30, 20200.38000.40000.37000.37000.37001,596,800
Mar. 27, 20200.38000.40000.38000.38000.38001,037,800
Mar. 26, 20200.40000.40000.38000.40000.40001,568,200
Mar. 25, 20200.37000.43000.37000.41000.41002,466,200
Mar. 24, 20200.37000.38000.35000.37000.37002,156,800
Mar. 23, 20200.37000.37000.34000.35000.35002,252,500
Mar. 20, 20200.40000.42000.35000.36000.36002,210,500
Mar. 19, 20200.33000.39000.32000.38000.38001,848,800
Mar. 18, 20200.35000.40000.30000.32000.32005,636,800
Mar. 17, 20200.40000.43000.35000.37000.37004,059,400
Mar. 16, 20200.40000.43000.38000.40000.40002,927,000
Mar. 13, 20200.42000.44000.40000.43000.43002,828,100
Mar. 12, 20200.43000.45000.40000.41000.41004,473,900
Mar. 11, 20200.46000.48000.43000.46000.46002,032,400
Mar. 10, 20200.47000.50000.41000.48000.48003,510,200
Mar. 09, 20200.48000.48000.42000.45000.45004,763,700
Mar. 06, 20200.51000.51000.49000.50000.50001,824,800
Mar. 05, 20200.53000.53000.51000.52000.5200696,400
Mar. 04, 20200.52000.53000.51000.53000.5300565,800
Mar. 03, 20200.52000.54000.51000.52000.52001,594,700
Mar. 02, 20200.53000.54000.50000.52000.52001,738,800
Feb. 28, 20200.52000.55000.51000.53000.53002,677,500
Feb. 27, 20200.55000.55000.52000.53000.53002,281,100
Feb. 26, 20200.55000.57000.54000.56000.56001,381,500
Feb. 25, 20200.55000.56000.54000.55000.55001,802,800
Feb. 24, 20200.56000.57000.53000.57000.57002,223,200
Feb. 21, 20200.60000.60000.58000.59000.59001,634,600
Feb. 20, 20200.63000.63000.59000.60000.60001,805,300
Feb. 19, 20200.60000.64000.58000.62000.62001,640,300
Feb. 18, 20200.58000.62000.45000.61000.61005,845,100
Feb. 14, 20200.65000.65000.61000.62000.62002,426,300
Feb. 13, 20200.68000.68000.64000.64000.64002,442,700
Feb. 12, 20200.67000.70000.67000.68000.68002,225,500
Feb. 11, 20200.66000.68000.66000.67000.67001,012,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...