TRQ - Turquoise Hill Resources Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20190.74000.78000.71000.75020.750210,608,377
Dec. 12, 20190.62000.73000.62000.69000.69006,665,300
Dec. 11, 20190.60000.65000.60000.61000.61004,605,700
Dec. 10, 20190.56000.60000.54000.60000.60002,022,100
Dec. 09, 20190.60000.60000.55000.57000.57005,351,600
Dec. 06, 20190.57000.62000.57000.59000.59007,233,700
Dec. 05, 20190.50000.58000.50000.57000.57009,075,100
Dec. 04, 20190.48000.50000.48000.49000.49001,747,800
Dec. 03, 20190.46000.48000.45000.48000.48001,780,000
Dec. 02, 20190.47000.47000.46000.46000.46001,971,300
Nov. 29, 20190.47000.47000.46000.46000.46001,881,600
Nov. 27, 20190.46000.47000.45000.46000.46001,920,300
Nov. 26, 20190.44000.47000.44000.47000.47001,552,600
Nov. 25, 20190.42000.47000.42000.46000.46001,831,100
Nov. 22, 20190.46000.47000.44000.46000.46003,487,900
Nov. 21, 20190.44000.46000.43000.46000.46001,820,800
Nov. 20, 20190.44000.44000.43000.43000.43001,530,800
Nov. 19, 20190.44000.44000.42000.43000.43002,805,000
Nov. 18, 20190.46000.46000.44000.45000.45001,952,200
Nov. 15, 20190.46000.47000.45000.45000.45003,675,300
Nov. 14, 20190.46000.47000.44000.46000.46004,072,000
Nov. 13, 20190.47000.47000.45000.46000.46002,551,900
Nov. 12, 20190.46000.47000.45000.46000.46002,577,400
Nov. 11, 20190.47000.47000.45000.46000.4600929,800
Nov. 08, 20190.45000.47000.45000.46000.4600892,500
Nov. 07, 20190.46000.47000.45000.46000.46001,626,500
Nov. 06, 20190.46000.46000.44000.45000.45002,922,300
Nov. 05, 20190.45000.47000.45000.46000.46002,468,000
Nov. 04, 20190.44000.46000.44000.45000.45002,106,800
Nov. 01, 20190.41000.44000.40000.43000.43004,836,700
Oct. 31, 20190.46000.46000.41000.42000.42006,512,100
Oct. 30, 20190.45000.46000.44000.45000.45008,563,900
Oct. 29, 20190.46000.46000.44000.45000.450015,636,400
Oct. 28, 20190.45000.46000.45000.46000.46001,251,800
Oct. 25, 20190.45000.46000.45000.46000.46001,176,900
Oct. 24, 20190.46000.47000.44000.45000.45003,658,700
Oct. 23, 20190.46000.46000.45000.46000.46001,375,200
Oct. 22, 20190.45000.46000.44000.45000.45001,454,100
Oct. 21, 20190.47000.47000.44000.45000.45005,424,400
Oct. 18, 20190.46000.47000.46000.46000.46001,736,700
Oct. 17, 20190.48000.48000.45000.46000.460017,141,800
Oct. 16, 20190.49000.49000.46000.47000.47007,012,800
Oct. 15, 20190.48000.49000.48000.48000.48002,246,100
Oct. 14, 20190.47000.49000.46000.47000.470011,205,900
Oct. 11, 20190.45000.48000.44000.47000.47001,362,400
Oct. 10, 20190.42000.45000.42000.44000.44001,986,800
Oct. 09, 20190.42000.43000.41000.43000.43001,436,200
Oct. 08, 20190.44000.50000.41000.42000.420029,042,200
Oct. 07, 20190.45000.45000.43000.44000.44001,919,700
Oct. 04, 20190.46000.46000.44000.44000.44001,823,600
Oct. 03, 20190.47000.47000.46000.46000.46009,165,700
Oct. 02, 20190.46000.48000.46000.47000.47005,365,100
Oct. 01, 20190.47000.48000.45000.46000.46004,127,300
Sep. 30, 20190.50000.50000.47000.48000.48002,242,700
Sep. 27, 20190.48000.50000.47000.49000.49001,779,800
Sep. 26, 20190.51000.52000.47000.47000.47003,782,400
Sep. 25, 20190.52000.52000.50000.51000.51002,761,500
Sep. 24, 20190.49000.52000.49000.51000.51004,952,500
Sep. 23, 20190.46000.49000.45000.49000.49003,498,100
Sep. 20, 20190.45000.47000.44000.46000.46002,640,100
Sep. 19, 20190.45000.46000.44000.45000.45003,238,200
Sep. 18, 20190.46000.47000.44000.44000.44007,376,400
Sep. 17, 20190.46000.48000.45000.46000.46003,033,100
Sep. 16, 20190.48000.48000.45000.46000.46003,997,200
Sep. 13, 20190.47000.49000.47000.48000.48002,683,000
Sep. 12, 20190.48000.48000.46000.47000.47003,475,400
Sep. 11, 20190.48000.49000.47000.48000.48003,232,600
Sep. 10, 20190.47000.49000.46000.48000.48004,037,200
Sep. 09, 20190.45000.47000.44000.46000.46004,658,600
Sep. 06, 20190.42000.44000.41000.44000.44002,663,300
Sep. 05, 20190.43000.43000.41000.42000.42004,830,700
Sep. 04, 20190.42000.43000.41000.43000.43003,239,000
Sep. 03, 20190.43000.45000.40000.41000.41006,070,200
Aug. 30, 20190.45000.46000.43000.44000.44005,068,300
Aug. 29, 20190.46000.46000.44000.44000.44002,665,700
Aug. 28, 20190.46000.47000.44000.46000.46003,983,600
Aug. 27, 20190.47000.48000.44000.45000.45003,096,300
Aug. 26, 20190.49000.49000.47000.47000.47004,167,300
Aug. 23, 20190.50000.51000.48000.48000.48003,349,800
Aug. 22, 20190.49000.55000.49000.50000.50007,380,600
Aug. 21, 20190.45000.49000.44000.48000.48004,147,500
Aug. 20, 20190.45000.45000.43000.43000.430034,253,200
Aug. 19, 20190.48000.49000.43000.45000.45005,362,900
Aug. 16, 20190.47000.48000.47000.47000.47004,960,700
Aug. 15, 20190.49000.49000.46000.47000.47002,680,700
Aug. 14, 20190.48000.50000.46000.49000.49009,319,600
Aug. 13, 20190.48000.49000.46000.47000.47007,716,300
Aug. 12, 20190.46000.47000.44000.47000.47008,959,900
Aug. 09, 20190.50000.50000.45000.46000.46006,364,200
Aug. 08, 20190.51000.51000.49000.50000.50004,694,800
Aug. 07, 20190.51000.52000.50000.50000.50005,041,200
Aug. 06, 20190.54000.56000.50000.51000.51007,808,200
Aug. 05, 20190.52000.58000.50000.55000.55009,246,800
Aug. 02, 20190.52000.53000.49000.53000.53009,438,000
Aug. 01, 20190.56000.59000.51000.53000.530016,687,000
Jul. 31, 20190.60000.60000.57000.58000.58009,142,000
Jul. 30, 20190.57000.60000.56000.58000.580010,434,500
Jul. 29, 20190.58000.58000.56000.56000.56005,285,000
Jul. 26, 20190.58000.58000.55000.57000.57009,397,200
Jul. 25, 20190.59000.60000.57000.57000.57008,589,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...