Mail

TRQ - Turquoise Hill Resources Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 13, 2019	0.7400	0.7800	0.7100	0.7502	0.7502	10,608,377
Dec. 12, 2019	0.6200	0.7300	0.6200	0.6900	0.6900	6,665,300
Dec. 11, 2019	0.6000	0.6500	0.6000	0.6100	0.6100	4,605,700
Dec. 10, 2019	0.5600	0.6000	0.5400	0.6000	0.6000	2,022,100
Dec. 09, 2019	0.6000	0.6000	0.5500	0.5700	0.5700	5,351,600
Dec. 06, 2019	0.5700	0.6200	0.5700	0.5900	0.5900	7,233,700
Dec. 05, 2019	0.5000	0.5800	0.5000	0.5700	0.5700	9,075,100
Dec. 04, 2019	0.4800	0.5000	0.4800	0.4900	0.4900	1,747,800
Dec. 03, 2019	0.4600	0.4800	0.4500	0.4800	0.4800	1,780,000
Dec. 02, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	1,971,300
Nov. 29, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	1,881,600
Nov. 27, 2019	0.4600	0.4700	0.4500	0.4600	0.4600	1,920,300
Nov. 26, 2019	0.4400	0.4700	0.4400	0.4700	0.4700	1,552,600
Nov. 25, 2019	0.4200	0.4700	0.4200	0.4600	0.4600	1,831,100
Nov. 22, 2019	0.4600	0.4700	0.4400	0.4600	0.4600	3,487,900
Nov. 21, 2019	0.4400	0.4600	0.4300	0.4600	0.4600	1,820,800
Nov. 20, 2019	0.4400	0.4400	0.4300	0.4300	0.4300	1,530,800
Nov. 19, 2019	0.4400	0.4400	0.4200	0.4300	0.4300	2,805,000
Nov. 18, 2019	0.4600	0.4600	0.4400	0.4500	0.4500	1,952,200
Nov. 15, 2019	0.4600	0.4700	0.4500	0.4500	0.4500	3,675,300
Nov. 14, 2019	0.4600	0.4700	0.4400	0.4600	0.4600	4,072,000
Nov. 13, 2019	0.4700	0.4700	0.4500	0.4600	0.4600	2,551,900
Nov. 12, 2019	0.4600	0.4700	0.4500	0.4600	0.4600	2,577,400
Nov. 11, 2019	0.4700	0.4700	0.4500	0.4600	0.4600	929,800
Nov. 08, 2019	0.4500	0.4700	0.4500	0.4600	0.4600	892,500
Nov. 07, 2019	0.4600	0.4700	0.4500	0.4600	0.4600	1,626,500
Nov. 06, 2019	0.4600	0.4600	0.4400	0.4500	0.4500	2,922,300
Nov. 05, 2019	0.4500	0.4700	0.4500	0.4600	0.4600	2,468,000
Nov. 04, 2019	0.4400	0.4600	0.4400	0.4500	0.4500	2,106,800
Nov. 01, 2019	0.4100	0.4400	0.4000	0.4300	0.4300	4,836,700
Oct. 31, 2019	0.4600	0.4600	0.4100	0.4200	0.4200	6,512,100
Oct. 30, 2019	0.4500	0.4600	0.4400	0.4500	0.4500	8,563,900
Oct. 29, 2019	0.4600	0.4600	0.4400	0.4500	0.4500	15,636,400
Oct. 28, 2019	0.4500	0.4600	0.4500	0.4600	0.4600	1,251,800
Oct. 25, 2019	0.4500	0.4600	0.4500	0.4600	0.4600	1,176,900
Oct. 24, 2019	0.4600	0.4700	0.4400	0.4500	0.4500	3,658,700
Oct. 23, 2019	0.4600	0.4600	0.4500	0.4600	0.4600	1,375,200
Oct. 22, 2019	0.4500	0.4600	0.4400	0.4500	0.4500	1,454,100
Oct. 21, 2019	0.4700	0.4700	0.4400	0.4500	0.4500	5,424,400
Oct. 18, 2019	0.4600	0.4700	0.4600	0.4600	0.4600	1,736,700
Oct. 17, 2019	0.4800	0.4800	0.4500	0.4600	0.4600	17,141,800
Oct. 16, 2019	0.4900	0.4900	0.4600	0.4700	0.4700	7,012,800
Oct. 15, 2019	0.4800	0.4900	0.4800	0.4800	0.4800	2,246,100
Oct. 14, 2019	0.4700	0.4900	0.4600	0.4700	0.4700	11,205,900
Oct. 11, 2019	0.4500	0.4800	0.4400	0.4700	0.4700	1,362,400
Oct. 10, 2019	0.4200	0.4500	0.4200	0.4400	0.4400	1,986,800
Oct. 09, 2019	0.4200	0.4300	0.4100	0.4300	0.4300	1,436,200
Oct. 08, 2019	0.4400	0.5000	0.4100	0.4200	0.4200	29,042,200
Oct. 07, 2019	0.4500	0.4500	0.4300	0.4400	0.4400	1,919,700
Oct. 04, 2019	0.4600	0.4600	0.4400	0.4400	0.4400	1,823,600
Oct. 03, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	9,165,700
Oct. 02, 2019	0.4600	0.4800	0.4600	0.4700	0.4700	5,365,100
Oct. 01, 2019	0.4700	0.4800	0.4500	0.4600	0.4600	4,127,300
Sep. 30, 2019	0.5000	0.5000	0.4700	0.4800	0.4800	2,242,700
Sep. 27, 2019	0.4800	0.5000	0.4700	0.4900	0.4900	1,779,800
Sep. 26, 2019	0.5100	0.5200	0.4700	0.4700	0.4700	3,782,400
Sep. 25, 2019	0.5200	0.5200	0.5000	0.5100	0.5100	2,761,500
Sep. 24, 2019	0.4900	0.5200	0.4900	0.5100	0.5100	4,952,500
Sep. 23, 2019	0.4600	0.4900	0.4500	0.4900	0.4900	3,498,100
Sep. 20, 2019	0.4500	0.4700	0.4400	0.4600	0.4600	2,640,100
Sep. 19, 2019	0.4500	0.4600	0.4400	0.4500	0.4500	3,238,200
Sep. 18, 2019	0.4600	0.4700	0.4400	0.4400	0.4400	7,376,400
Sep. 17, 2019	0.4600	0.4800	0.4500	0.4600	0.4600	3,033,100
Sep. 16, 2019	0.4800	0.4800	0.4500	0.4600	0.4600	3,997,200
Sep. 13, 2019	0.4700	0.4900	0.4700	0.4800	0.4800	2,683,000
Sep. 12, 2019	0.4800	0.4800	0.4600	0.4700	0.4700	3,475,400
Sep. 11, 2019	0.4800	0.4900	0.4700	0.4800	0.4800	3,232,600
Sep. 10, 2019	0.4700	0.4900	0.4600	0.4800	0.4800	4,037,200
Sep. 09, 2019	0.4500	0.4700	0.4400	0.4600	0.4600	4,658,600
Sep. 06, 2019	0.4200	0.4400	0.4100	0.4400	0.4400	2,663,300
Sep. 05, 2019	0.4300	0.4300	0.4100	0.4200	0.4200	4,830,700
Sep. 04, 2019	0.4200	0.4300	0.4100	0.4300	0.4300	3,239,000
Sep. 03, 2019	0.4300	0.4500	0.4000	0.4100	0.4100	6,070,200
Aug. 30, 2019	0.4500	0.4600	0.4300	0.4400	0.4400	5,068,300
Aug. 29, 2019	0.4600	0.4600	0.4400	0.4400	0.4400	2,665,700
Aug. 28, 2019	0.4600	0.4700	0.4400	0.4600	0.4600	3,983,600
Aug. 27, 2019	0.4700	0.4800	0.4400	0.4500	0.4500	3,096,300
Aug. 26, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	4,167,300
Aug. 23, 2019	0.5000	0.5100	0.4800	0.4800	0.4800	3,349,800
Aug. 22, 2019	0.4900	0.5500	0.4900	0.5000	0.5000	7,380,600
Aug. 21, 2019	0.4500	0.4900	0.4400	0.4800	0.4800	4,147,500
Aug. 20, 2019	0.4500	0.4500	0.4300	0.4300	0.4300	34,253,200
Aug. 19, 2019	0.4800	0.4900	0.4300	0.4500	0.4500	5,362,900
Aug. 16, 2019	0.4700	0.4800	0.4700	0.4700	0.4700	4,960,700
Aug. 15, 2019	0.4900	0.4900	0.4600	0.4700	0.4700	2,680,700
Aug. 14, 2019	0.4800	0.5000	0.4600	0.4900	0.4900	9,319,600
Aug. 13, 2019	0.4800	0.4900	0.4600	0.4700	0.4700	7,716,300
Aug. 12, 2019	0.4600	0.4700	0.4400	0.4700	0.4700	8,959,900
Aug. 09, 2019	0.5000	0.5000	0.4500	0.4600	0.4600	6,364,200
Aug. 08, 2019	0.5100	0.5100	0.4900	0.5000	0.5000	4,694,800
Aug. 07, 2019	0.5100	0.5200	0.5000	0.5000	0.5000	5,041,200
Aug. 06, 2019	0.5400	0.5600	0.5000	0.5100	0.5100	7,808,200
Aug. 05, 2019	0.5200	0.5800	0.5000	0.5500	0.5500	9,246,800
Aug. 02, 2019	0.5200	0.5300	0.4900	0.5300	0.5300	9,438,000
Aug. 01, 2019	0.5600	0.5900	0.5100	0.5300	0.5300	16,687,000
Jul. 31, 2019	0.6000	0.6000	0.5700	0.5800	0.5800	9,142,000
Jul. 30, 2019	0.5700	0.6000	0.5600	0.5800	0.5800	10,434,500
Jul. 29, 2019	0.5800	0.5800	0.5600	0.5600	0.5600	5,285,000
Jul. 26, 2019	0.5800	0.5800	0.5500	0.5700	0.5700	9,397,200
Jul. 25, 2019	0.5900	0.6000	0.5700	0.5700	0.5700	8,589,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...