Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.33

+0.19

(+0.61%)

At close: 04:00PM EST

31.30

-0.03

(-0.10%)

After hours:

04:27PM EST

Time Period:

Dec 09, 2021 - Dec 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	31.14	31.35	31.13	31.33	31.33	1,106,200
Dec 07, 2022	31.10	31.30	31.08	31.14	31.14	463,700
Dec 06, 2022	31.13	31.27	31.05	31.12	31.12	356,400
Dec 05, 2022	31.55	31.55	31.15	31.15	31.15	406,400
Dec 02, 2022	31.40	31.56	31.38	31.48	31.48	416,200
Dec 01, 2022	31.38	31.63	31.38	31.55	31.55	435,300
Nov 30, 2022	31.26	31.57	31.21	31.47	31.47	1,145,300
Nov 29, 2022	31.54	31.54	31.14	31.25	31.25	313,700
Nov 28, 2022	31.46	31.73	31.35	31.44	31.44	707,300
Nov 25, 2022	31.69	31.79	31.60	31.69	31.69	160,200
Nov 23, 2022	31.43	31.73	31.43	31.67	31.67	282,500
Nov 22, 2022	31.30	31.71	31.18	31.65	31.65	377,000
Nov 21, 2022	31.20	31.20	31.02	31.18	31.18	253,600
Nov 18, 2022	31.06	31.68	30.71	31.31	31.31	1,446,200
Nov 17, 2022	30.79	31.03	30.64	30.98	30.98	732,800
Nov 16, 2022	31.34	31.40	30.96	30.96	30.96	360,600
Nov 15, 2022	31.30	31.38	31.12	31.27	31.27	340,700
Nov 14, 2022	31.37	31.60	31.22	31.27	31.27	196,300
Nov 11, 2022	31.33	31.62	31.17	31.55	31.55	1,015,100
Nov 10, 2022	31.04	31.28	30.90	31.15	31.15	989,000
Nov 09, 2022	30.49	30.94	30.49	30.66	30.66	965,000
Nov 08, 2022	30.82	31.15	30.62	30.97	30.97	693,100
Nov 07, 2022	30.88	31.02	30.56	30.84	30.84	941,200
Nov 04, 2022	31.24	31.56	30.79	30.90	30.90	4,323,700
Nov 03, 2022	30.55	30.96	30.45	30.66	30.66	1,925,800
Nov 02, 2022	31.34	31.49	30.73	30.75	30.75	6,146,400
Nov 01, 2022	30.10	30.26	29.15	29.61	29.61	5,190,200
Oct 31, 2022	28.23	28.85	27.43	28.11	28.11	2,453,700
Oct 28, 2022	28.77	28.77	27.92	28.12	28.12	1,782,800
Oct 27, 2022	29.16	29.44	28.82	28.96	28.96	1,604,000
Oct 26, 2022	27.76	29.87	27.58	29.40	29.40	2,453,200
Oct 25, 2022	27.90	27.94	27.16	27.33	27.33	2,096,300
Oct 24, 2022	28.39	28.48	27.82	27.84	27.84	1,366,100
Oct 21, 2022	29.18	29.23	27.95	28.55	28.55	2,090,300
Oct 20, 2022	28.96	29.81	28.91	29.02	29.02	822,600
Oct 19, 2022	28.66	29.21	28.55	29.04	29.04	707,100
Oct 18, 2022	29.22	29.22	28.56	28.66	28.66	694,600
Oct 17, 2022	29.18	29.42	28.95	29.03	29.03	514,300
Oct 14, 2022	29.38	29.44	28.70	28.83	28.83	658,100
Oct 13, 2022	28.94	29.74	28.65	29.50	29.50	568,200
Oct 12, 2022	29.40	29.49	29.18	29.19	29.19	412,200
Oct 11, 2022	29.56	29.77	29.29	29.37	29.37	426,900
Oct 10, 2022	29.92	29.94	29.44	29.45	29.45	323,200
Oct 07, 2022	29.97	30.21	29.80	29.86	29.86	1,128,900
Oct 06, 2022	29.95	30.19	29.86	30.05	30.05	328,900
Oct 05, 2022	30.04	30.24	29.83	30.11	30.11	482,300
Oct 04, 2022	30.33	30.55	30.18	30.33	30.33	502,300
Oct 03, 2022	29.80	30.38	29.79	30.24	30.24	518,300
Sept 30, 2022	29.81	29.94	29.53	29.57	29.57	509,700
Sept 29, 2022	30.09	30.16	29.72	29.87	29.87	653,700
Sept 28, 2022	29.85	30.42	29.55	30.07	30.07	1,254,400
Sept 27, 2022	29.93	30.15	29.78	29.97	29.97	363,600
Sept 26, 2022	29.85	30.08	29.47	29.67	29.67	1,085,200
Sept 23, 2022	29.99	30.15	29.81	29.91	29.91	845,300
Sept 22, 2022	30.45	30.66	30.24	30.32	30.32	583,400
Sept 21, 2022	30.71	30.92	30.31	30.34	30.34	571,200
Sept 20, 2022	30.79	30.91	30.56	30.83	30.83	447,000
Sept 19, 2022	30.00	31.06	29.99	31.03	31.03	838,800
Sept 16, 2022	30.70	30.74	30.03	30.19	30.19	2,067,600
Sept 15, 2022	30.91	31.52	30.85	30.98	30.98	3,655,100
Sept 14, 2022	30.98	31.15	30.85	30.99	30.99	503,700
Sept 13, 2022	30.80	31.14	30.65	30.96	30.96	942,100
Sept 12, 2022	31.67	31.79	30.93	31.05	31.05	981,800
Sept 09, 2022	31.50	31.73	30.83	31.26	31.26	1,963,700
Sept 08, 2022	31.44	32.09	31.37	32.05	32.05	8,406,500
Sept 07, 2022	31.20	31.61	31.03	31.55	31.55	3,026,700
Sept 06, 2022	30.87	31.43	30.78	31.42	31.42	4,126,700
Sept 02, 2022	31.15	31.26	30.58	30.69	30.69	2,511,800
Sept 01, 2022	31.14	31.57	30.92	31.30	31.30	8,328,700
Aug 31, 2022	27.25	27.80	26.88	27.47	27.47	1,046,000
Aug 30, 2022	27.88	28.02	27.09	27.51	27.51	1,229,500
Aug 29, 2022	28.07	28.46	27.83	28.00	28.00	832,300
Aug 26, 2022	29.00	29.17	28.25	28.34	28.34	1,788,800
Aug 25, 2022	28.90	29.19	28.71	29.03	29.03	2,378,800
Aug 24, 2022	28.21	29.32	28.05	28.86	28.86	8,343,900
Aug 23, 2022	21.80	23.59	21.72	23.32	23.32	2,006,200
Aug 22, 2022	23.80	23.80	21.34	21.63	21.63	3,358,900
Aug 19, 2022	24.67	24.80	23.84	24.04	24.04	1,046,300
Aug 18, 2022	24.10	25.48	24.09	25.20	25.20	1,040,900
Aug 17, 2022	23.31	24.23	23.31	23.98	23.98	1,604,900
Aug 16, 2022	23.35	23.67	23.01	23.47	23.47	1,140,700
Aug 15, 2022	21.66	23.86	21.63	23.30	23.30	7,732,000
Aug 12, 2022	25.50	26.33	25.46	26.25	26.25	513,000
Aug 11, 2022	26.11	26.30	25.65	25.65	25.65	334,200
Aug 10, 2022	25.00	26.32	24.92	25.91	25.91	782,400
Aug 09, 2022	25.39	25.45	24.26	24.85	24.85	685,400
Aug 08, 2022	24.75	25.92	24.75	25.23	25.23	1,506,200
Aug 05, 2022	25.43	25.62	24.11	25.09	25.09	849,300
Aug 04, 2022	25.46	25.80	25.12	25.25	25.25	822,100
Aug 03, 2022	25.70	25.70	25.23	25.56	25.56	564,500
Aug 02, 2022	25.77	26.06	25.44	25.53	25.53	672,900
Aug 01, 2022	26.00	26.09	25.47	25.77	25.77	238,000
Jul 29, 2022	25.59	26.36	25.49	26.14	26.14	630,400
Jul 28, 2022	25.99	26.36	25.01	25.46	25.46	675,700
Jul 27, 2022	25.81	25.91	25.17	25.87	25.87	500,000
Jul 26, 2022	25.26	25.95	25.25	25.87	25.87	379,100
Jul 25, 2022	24.94	25.72	24.92	25.40	25.40	427,100
Jul 22, 2022	24.94	25.41	24.62	24.67	24.67	484,100
Jul 21, 2022	25.13	25.25	24.51	24.64	24.64	708,700
Jul 20, 2022	25.82	25.92	25.14	25.29	25.29	409,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7335-0.0025(-0.34%)

CRUDE OIL71.55+0.09(+0.13%)

BTC-CAD23,476.27+399.96(+1.73%)

Turquoise Hill Resources Ltd. (TRQ)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7335
-0.0025(-0.34%)

CRUDE OIL
71.55
+0.09(+0.13%)

BTC-CAD
23,476.27
+399.96(+1.73%)