Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

0.8300-0.0050 (-0.60%)

At close: 4:00PM EDT

0.8400 +0.01 (1.20%)
After hours: 6:22PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 29, 2020	0.8300	0.8400	0.8300	0.8300	0.8300	1,058,000
Sep. 28, 2020	0.8300	0.8500	0.8300	0.8400	0.8400	1,068,100
Sep. 25, 2020	0.8200	0.8600	0.8200	0.8300	0.8300	2,113,700
Sep. 24, 2020	0.8200	0.8500	0.8100	0.8500	0.8500	3,711,000
Sep. 23, 2020	0.8300	0.8500	0.8300	0.8300	0.8300	2,476,200
Sep. 22, 2020	0.8400	0.8400	0.8300	0.8300	0.8300	2,109,800
Sep. 21, 2020	0.8400	0.8500	0.8200	0.8400	0.8400	3,331,700
Sep. 18, 2020	0.8800	0.8900	0.8500	0.8600	0.8600	2,233,600
Sep. 17, 2020	0.8400	0.8800	0.8300	0.8800	0.8800	2,235,800
Sep. 16, 2020	0.8700	0.8900	0.8500	0.8700	0.8700	3,655,600
Sep. 15, 2020	0.8300	0.8600	0.8200	0.8500	0.8500	4,441,800
Sep. 14, 2020	0.8500	0.8600	0.8100	0.8400	0.8400	9,020,800
Sep. 11, 2020	0.9000	0.9000	0.8300	0.8500	0.8500	7,794,200
Sep. 10, 2020	0.8700	0.9500	0.8300	0.8700	0.8700	33,208,500
Sep. 09, 2020	1.1200	1.1300	1.1100	1.1300	1.1300	3,891,300
Sep. 08, 2020	1.1400	1.1400	1.1000	1.1100	1.1100	3,001,300
Sep. 04, 2020	1.1400	1.1500	1.0900	1.1400	1.1400	6,055,600
Sep. 03, 2020	1.1700	1.1700	1.0900	1.1300	1.1300	7,782,900
Sep. 02, 2020	1.1700	1.1900	1.1400	1.1600	1.1600	6,507,200
Sep. 01, 2020	1.1500	1.2000	1.1300	1.1500	1.1500	12,481,500
Aug. 31, 2020	1.0500	1.1000	1.0300	1.0800	1.0800	15,586,300
Aug. 28, 2020	0.9400	1.0000	0.9300	1.0000	1.0000	5,246,000
Aug. 27, 2020	0.9200	0.9500	0.8900	0.9200	0.9200	1,402,300
Aug. 26, 2020	0.8800	0.9200	0.8800	0.9100	0.9100	2,230,700
Aug. 25, 2020	0.9200	0.9300	0.8800	0.9100	0.9100	2,316,800
Aug. 24, 2020	0.9400	0.9600	0.9000	0.9300	0.9300	2,262,200
Aug. 21, 2020	0.9800	0.9800	0.9400	0.9400	0.9400	2,465,000
Aug. 20, 2020	0.9300	0.9600	0.9200	0.9500	0.9500	3,026,300
Aug. 19, 2020	0.9100	0.9400	0.9000	0.9200	0.9200	2,814,000
Aug. 18, 2020	0.9400	0.9600	0.9000	0.9000	0.9000	5,600,500
Aug. 17, 2020	0.8700	0.9200	0.8600	0.9200	0.9200	4,975,800
Aug. 14, 2020	0.8500	0.8700	0.8500	0.8600	0.8600	2,159,600
Aug. 13, 2020	0.8700	0.8700	0.8600	0.8600	0.8600	1,548,700
Aug. 12, 2020	0.8600	0.8800	0.8500	0.8600	0.8600	3,241,100
Aug. 11, 2020	0.8600	0.8800	0.8500	0.8600	0.8600	2,305,100
Aug. 10, 2020	0.8800	0.9000	0.8700	0.8700	0.8700	5,464,900
Aug. 07, 2020	0.8700	0.8800	0.8600	0.8700	0.8700	2,769,600
Aug. 06, 2020	0.8400	0.8700	0.8400	0.8700	0.8700	11,613,800
Aug. 05, 2020	0.8800	0.8900	0.8400	0.8400	0.8400	4,411,800
Aug. 04, 2020	0.8500	0.8500	0.8100	0.8300	0.8300	5,404,400
Aug. 03, 2020	0.8400	0.8500	0.8100	0.8300	0.8300	1,970,200
Jul. 31, 2020	0.8500	0.8500	0.8100	0.8300	0.8300	2,275,800
Jul. 30, 2020	0.8500	0.8500	0.8300	0.8400	0.8400	2,499,200
Jul. 29, 2020	0.8900	0.9000	0.8500	0.8700	0.8700	2,143,400
Jul. 28, 2020	0.9000	0.9100	0.8500	0.8600	0.8600	3,244,300
Jul. 27, 2020	0.8700	0.9100	0.8600	0.8900	0.8900	3,620,500
Jul. 24, 2020	0.8400	0.8700	0.8200	0.8500	0.8500	2,721,600
Jul. 23, 2020	0.8600	0.8800	0.8400	0.8500	0.8500	3,027,000
Jul. 22, 2020	0.9100	0.9200	0.8600	0.8700	0.8700	3,188,500
Jul. 21, 2020	0.9000	0.9100	0.8700	0.9000	0.9000	5,553,000
Jul. 20, 2020	0.8400	0.8800	0.8200	0.8600	0.8600	2,996,400
Jul. 17, 2020	0.8200	0.8300	0.7800	0.8100	0.8100	2,549,900
Jul. 16, 2020	0.8200	0.8200	0.7800	0.7900	0.7900	1,427,500
Jul. 15, 2020	0.8400	0.8400	0.8000	0.8300	0.8300	918,800
Jul. 14, 2020	0.8100	0.8200	0.7800	0.8100	0.8100	1,546,400
Jul. 13, 2020	0.8500	0.8600	0.8100	0.8200	0.8200	2,921,500
Jul. 10, 2020	0.8200	0.8500	0.8100	0.8300	0.8300	1,310,700
Jul. 09, 2020	0.8800	0.8900	0.8300	0.8300	0.8300	2,233,100
Jul. 08, 2020	0.9500	0.9500	0.8300	0.8500	0.8500	2,577,400
Jul. 07, 2020	0.8800	0.9700	0.8700	0.9200	0.9200	4,376,400
Jul. 06, 2020	0.7800	0.8900	0.7800	0.8800	0.8800	5,160,000
Jul. 02, 2020	0.7600	0.7700	0.7500	0.7600	0.7600	682,600
Jul. 01, 2020	0.7400	0.7700	0.7400	0.7500	0.7500	1,004,400
Jun. 30, 2020	0.6800	0.7600	0.6800	0.7300	0.7300	4,956,000
Jun. 29, 2020	0.7200	0.7400	0.6800	0.6900	0.6900	3,301,000
Jun. 26, 2020	0.7100	0.7100	0.6800	0.6800	0.6800	1,058,200
Jun. 25, 2020	0.7000	0.7200	0.7000	0.7000	0.7000	1,180,300
Jun. 24, 2020	0.7400	0.7500	0.7000	0.7200	0.7200	2,005,300
Jun. 23, 2020	0.7000	0.7700	0.7000	0.7700	0.7700	2,434,400
Jun. 22, 2020	0.7100	0.7100	0.6900	0.7000	0.7000	750,200
Jun. 19, 2020	0.6900	0.7100	0.6900	0.7000	0.7000	2,782,000
Jun. 18, 2020	0.6800	0.7000	0.6600	0.6900	0.6900	2,724,700
Jun. 17, 2020	0.6800	0.7000	0.6600	0.6800	0.6800	3,490,800
Jun. 16, 2020	0.7000	0.7100	0.6800	0.6900	0.6900	3,009,300
Jun. 15, 2020	0.6600	0.7200	0.6300	0.6800	0.6800	2,306,000
Jun. 12, 2020	0.6300	0.6800	0.6300	0.6800	0.6800	1,840,700
Jun. 11, 2020	0.6600	0.6900	0.6300	0.6300	0.6300	2,303,500
Jun. 10, 2020	0.7300	0.7400	0.6400	0.7000	0.7000	3,517,900
Jun. 09, 2020	0.8000	0.8000	0.6800	0.7100	0.7100	4,973,200
Jun. 08, 2020	0.7800	0.8000	0.7700	0.8000	0.8000	4,297,300
Jun. 05, 2020	0.8200	0.8400	0.7600	0.7800	0.7800	2,556,900
Jun. 04, 2020	0.8100	0.8100	0.7800	0.8000	0.8000	1,702,500
Jun. 03, 2020	0.8000	0.8000	0.7800	0.7900	0.7900	2,345,200
Jun. 02, 2020	0.7600	0.7900	0.7500	0.7900	0.7900	1,815,300
Jun. 01, 2020	0.7300	0.7700	0.7200	0.7500	0.7500	2,001,700
May 29, 2020	0.7600	0.7800	0.7100	0.7400	0.7400	3,959,900
May 28, 2020	0.7400	0.7600	0.7300	0.7400	0.7400	2,109,800
May 27, 2020	0.7000	0.7400	0.7000	0.7200	0.7200	2,393,400
May 26, 2020	0.6700	0.7000	0.6600	0.6900	0.6900	2,203,700
May 22, 2020	0.6600	0.6600	0.6400	0.6600	0.6600	1,248,800
May 21, 2020	0.6500	0.6600	0.6400	0.6600	0.6600	2,045,100
May 20, 2020	0.6100	0.6500	0.5900	0.6500	0.6500	1,640,000
May 19, 2020	0.5900	0.6300	0.5900	0.6000	0.6000	1,456,000
May 18, 2020	0.5600	0.6100	0.5600	0.6100	0.6100	4,646,300
May 15, 2020	0.4900	0.5400	0.4900	0.5400	0.5400	3,730,800
May 14, 2020	0.4700	0.5000	0.4400	0.5000	0.5000	2,485,500
May 13, 2020	0.5100	0.5200	0.4600	0.4700	0.4700	2,981,600
May 12, 2020	0.5400	0.5400	0.5000	0.5100	0.5100	1,947,400
May 11, 2020	0.5100	0.5200	0.5000	0.5100	0.5100	1,283,000
May 08, 2020	0.5000	0.5100	0.4800	0.5100	0.5100	2,145,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,211.52-31.29(-0.19%)

S&P 5003,335.47-16.13(-0.48%)

DOW27,452.66-131.40(-0.48%)

Turquoise Hill Resources Ltd. (TRQ)

S&P/TSX
16,211.52
-31.29(-0.19%)

S&P 500
3,335.47
-16.13(-0.48%)

DOW
27,452.66
-131.40(-0.48%)