Canada markets open in 3 hours 28 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.37-0.41 (-1.53%)
At close: 04:00PM EDT
25.78 -0.59 (-2.24%)
After hours: 04:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202226.2526.5925.9126.3726.37840,300
Jun 30, 202226.6726.9526.1026.7826.78936,300
Jun 29, 202226.9927.2826.7126.9626.96932,300
Jun 28, 202227.6527.8826.7426.8726.87611,600
Jun 27, 202227.2427.7326.7227.5427.54472,100
Jun 24, 202226.2026.9726.0526.9426.94621,200
Jun 23, 202226.1226.4425.8426.2226.221,797,300
Jun 22, 202227.2127.2626.3026.4726.471,686,700
Jun 21, 202227.8428.3227.6727.9827.98472,700
Jun 17, 202227.3027.8326.2727.7327.73772,400
Jun 16, 202227.2627.4427.0027.3427.34669,100
Jun 15, 202228.3728.5727.4427.9627.96656,100
Jun 14, 202227.6428.1627.6027.9427.94517,600
Jun 13, 202227.8228.3827.3527.6927.69715,000
Jun 10, 202228.5729.0528.4228.8328.83496,400
Jun 09, 202229.7329.7329.2229.2929.29397,300
Jun 08, 202230.6030.7529.8629.9029.90390,100
Jun 07, 202230.0030.8629.6730.6230.62408,400
Jun 06, 202230.3231.0530.1730.3930.39646,700
Jun 03, 202229.6830.2829.3830.1530.15512,800
Jun 02, 202228.7030.3228.7029.9029.90852,500
Jun 01, 202228.4428.7127.8328.2228.22343,600
May 31, 202228.3228.8127.7028.0728.07694,900
May 27, 202228.2628.4127.7027.9427.94481,800
May 26, 202228.0128.3827.8327.9627.96534,100
May 25, 202227.6728.1427.3228.0128.01487,800
May 24, 202227.6328.1927.4028.0528.05768,600
May 23, 202228.1028.4327.5928.1828.18383,200
May 20, 202227.9928.1527.1327.6327.63533,800
May 19, 202226.5127.9226.5127.9027.90731,000
May 18, 202228.0028.2126.3526.5126.51894,000
May 17, 202227.6228.0827.4328.0228.021,008,400
May 16, 202226.3527.4426.1927.0427.041,709,700
May 13, 202226.2926.6125.8326.3526.351,833,100
May 12, 202226.3726.9325.2026.2626.262,132,400
May 11, 202226.9827.8126.3226.3926.391,998,500
May 10, 202226.2226.3325.1726.0726.071,955,800
May 09, 202227.3327.5625.6825.7625.761,962,700
May 06, 202227.4527.9827.2527.7427.741,312,900
May 05, 202228.1028.1626.9827.7327.731,765,700
May 04, 202228.0028.2327.3728.0828.08655,700
May 03, 202227.8928.3827.8728.1428.14610,100
May 02, 202226.9227.7226.7627.6527.65888,900
Apr 29, 202228.2728.2727.0227.2427.241,397,900
Apr 28, 202228.0528.2327.6027.9527.95973,000
Apr 27, 202228.6529.0527.6628.1528.151,172,100
Apr 26, 202228.9629.0928.0228.1328.131,089,000
Apr 25, 202228.1229.3827.9429.2129.211,458,900
Apr 22, 202228.3928.8028.2228.6628.66604,500
Apr 21, 202229.2729.2728.4228.8828.88688,800
Apr 20, 202229.5329.7828.6829.5329.53523,300
Apr 19, 202229.1129.6828.7929.6629.66679,700
Apr 18, 202229.9229.9729.3629.4229.42494,900
Apr 14, 202230.6230.6829.5629.5629.56552,600
Apr 13, 202230.0030.8929.7730.6930.69727,700
Apr 12, 202230.0030.6829.6529.6629.66623,900
Apr 11, 202230.2730.2729.2329.7829.78480,300
Apr 08, 202230.4930.6529.4129.9629.96679,400
Apr 07, 202229.8730.3129.5330.2430.24374,100
Apr 06, 202230.2930.4029.5629.8229.82697,500
Apr 05, 202230.8330.8529.7630.2030.20687,500
Apr 04, 202230.7830.8030.3730.6530.65527,600
Apr 01, 202230.0330.7630.0330.6030.60668,100
Mar 31, 202230.2530.5629.7630.0430.041,050,900
Mar 30, 202230.0630.6830.0230.3930.391,079,800
Mar 29, 202229.5830.1629.1430.0030.00950,400
Mar 28, 202229.9230.0829.0729.9929.99938,900
Mar 25, 202230.2430.3029.5330.2230.22521,200
Mar 24, 202230.0230.5629.7330.2130.21754,400
Mar 23, 202229.5230.6629.2129.7029.701,197,500
Mar 22, 202229.4029.6129.0029.2829.281,065,600
Mar 21, 202228.6029.4728.6029.1229.121,272,600
Mar 18, 202226.8029.2826.7328.3128.313,285,300
Mar 17, 202226.6827.0026.6526.8326.832,070,300
Mar 16, 202226.8026.8026.4326.6826.683,308,400
Mar 15, 202226.2126.7126.1426.6726.675,049,300
Mar 14, 202226.7126.7326.4226.5526.5510,646,700
Mar 11, 202220.2120.5620.0520.1320.13506,800
Mar 10, 202219.7620.6819.6320.6520.65617,300
Mar 09, 202219.1019.7218.6919.6619.66585,900
Mar 08, 202219.3920.1718.8419.4519.45956,300
Mar 07, 202220.4420.9719.2819.3519.35893,300
Mar 04, 202221.0621.1920.3320.7720.771,114,100
Mar 03, 202221.5022.0420.1120.7920.791,418,100
Mar 02, 202221.0921.1720.5320.8220.82972,000
Mar 01, 202220.6921.2920.3720.8320.83853,400
Feb 28, 202220.7220.9820.4920.5520.55868,400
Feb 25, 202219.5921.2019.5921.0121.011,561,800
Feb 24, 202219.0719.9418.9319.6119.611,267,200
Feb 23, 202220.3220.4819.7719.8419.84514,800
Feb 22, 202220.2520.6020.0920.2820.28474,000
Feb 18, 202220.5920.7720.3120.4320.43407,500
Feb 17, 202220.8121.0820.4320.5320.53488,100
Feb 16, 202221.3221.6020.9820.9920.99816,000
Feb 15, 202220.3521.2620.2121.1121.111,036,700
Feb 14, 202219.7420.6219.5120.4520.45739,200
Feb 11, 202219.6920.7919.6920.5120.51601,800
Feb 10, 202220.0321.0019.9420.0720.071,123,800
Feb 09, 202219.7520.0919.5419.9919.99676,000
Feb 08, 202219.2019.6619.0319.5419.54592,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...