Canada markets open in 4 hours 37 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.45+0.15 (+0.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 202119.1919.3818.7118.9818.98717,000
May 05, 202118.1719.0817.9018.9818.981,008,500
May 04, 202118.0018.2117.3617.8617.86762,500
May 03, 202117.9018.1317.7318.0018.00857,200
Apr. 30, 202117.5817.9217.5317.6117.61592,400
Apr. 29, 202118.1818.3517.5717.8517.85691,400
Apr. 28, 202118.0518.3317.8018.0218.02986,600
Apr. 27, 202118.6419.3018.3418.3918.391,219,500
Apr. 26, 202117.4918.6117.4918.5318.531,741,500
Apr. 23, 202117.4617.5316.9217.2717.271,015,900
Apr. 22, 202117.9818.1916.9317.0217.021,676,400
Apr. 21, 202117.8818.5617.6918.3418.34757,500
Apr. 20, 202118.7218.7617.8818.0818.081,040,200
Apr. 19, 202119.5219.5318.3718.7018.701,152,100
Apr. 16, 202119.5419.6419.1519.2519.251,026,500
Apr. 15, 202119.4619.6219.2219.4519.451,137,200
Apr. 14, 202118.8619.5518.8219.2419.241,442,300
Apr. 13, 202118.1918.7318.0618.5618.56609,000
Apr. 12, 202119.0719.1318.2418.2718.27703,700
Apr. 09, 202119.1819.4518.6118.7718.771,842,600
Apr. 08, 202117.3118.0417.3117.9917.99677,400
Apr. 07, 202117.5017.5717.2417.4017.40411,300
Apr. 06, 202117.3217.8217.3217.4817.48464,500
Apr. 05, 202117.2117.4516.9417.3017.30960,400
Apr. 01, 202116.2116.7016.1416.6416.64401,500
Mar. 31, 202116.0516.6216.0116.0916.09498,800
Mar. 30, 202115.9216.0415.2716.0416.04827,800
Mar. 29, 202116.2216.2815.7216.0616.06465,200
Mar. 26, 202116.7316.8915.8916.2916.29846,700
Mar. 25, 202116.1416.3515.6416.2916.291,015,300
Mar. 24, 202117.1717.3616.4416.4616.46795,500
Mar. 23, 202117.4617.8816.6316.7816.781,055,100
Mar. 22, 202116.8518.0216.7217.9417.941,376,100
Mar. 19, 202117.0417.4316.4716.9416.94983,200
Mar. 18, 202117.8818.0517.0417.1517.151,046,900
Mar. 17, 202115.9718.2015.9118.0018.002,089,600
Mar. 16, 202116.4516.6216.0716.1216.12917,100
Mar. 15, 202115.8816.6315.6916.5016.501,428,700
Mar. 12, 202115.0015.8914.8115.8315.831,063,700
Mar. 11, 202114.3515.0914.3515.0715.071,286,700
Mar. 10, 202114.0714.1813.7114.1314.131,058,900
Mar. 09, 202114.9814.9813.7513.9413.941,541,700
Mar. 08, 202114.4415.1214.3314.5714.571,093,100
Mar. 05, 202114.3014.3413.1314.2514.251,989,700
Mar. 04, 202114.1514.6813.7114.1714.172,521,100
Mar. 03, 202115.6016.2815.3515.6815.681,119,700
Mar. 02, 202115.5016.0015.4715.7115.711,137,800
Mar. 01, 202115.5515.7315.1915.4415.44747,500
Feb. 26, 202115.2415.5614.8015.1615.161,122,000
Feb. 25, 202116.7816.8615.5715.6015.601,268,400
Feb. 24, 202116.3916.7515.9216.6516.651,308,500
Feb. 23, 202115.3716.2914.2316.2016.201,110,400
Feb. 22, 202116.5316.7015.8916.1316.131,789,200
Feb. 19, 202115.1916.1715.1015.9615.961,686,200
Feb. 18, 202114.8915.7114.7614.9614.961,690,900
Feb. 17, 202114.4915.2914.1314.8914.891,400,600
Feb. 16, 202114.0014.6413.9014.3614.36998,700
Feb. 12, 202113.6013.8513.0313.7313.731,030,200
Feb. 11, 202113.5413.8013.2413.5813.58601,000
Feb. 10, 202113.8314.0713.1413.5313.531,116,200
Feb. 09, 202113.2313.7213.1113.5813.58963,500
Feb. 08, 202112.8413.2612.8313.1613.16755,900
Feb. 05, 202112.0912.6211.9312.5612.56465,800
Feb. 04, 202112.0812.1511.7612.0912.09362,500
Feb. 03, 202111.6812.1011.6312.0812.08459,400
Feb. 02, 202111.9411.9511.6011.7411.74606,500
Feb. 01, 202111.4011.9711.3011.9111.91796,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...