U.S. Markets closed

Turquoise Hill Resources Ltd. (TRQ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.69+0.05 (+1.89%)
At close: 4:03PM EDT
People also watch
HBMMUXSANDTRQ.TOAKG
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20172.642.702.642.692.693,006,800
Jun 23, 20172.612.642.582.642.642,471,100
Jun 22, 20172.542.612.532.602.602,727,300
Jun 21, 20172.492.532.472.512.512,307,300
Jun 20, 20172.522.522.472.472.471,640,400
Jun 19, 20172.502.572.492.522.522,641,700
Jun 16, 20172.512.542.472.482.484,557,700
Jun 15, 20172.522.552.492.512.513,833,400
Jun 14, 20172.692.692.552.552.552,388,800
Jun 13, 20172.672.692.602.662.662,005,400
Jun 12, 20172.662.722.642.642.642,446,100
Jun 09, 20172.602.692.602.662.662,744,300
Jun 08, 20172.532.612.532.612.612,108,100
Jun 07, 20172.482.552.472.532.532,698,300
Jun 06, 20172.502.502.462.482.482,749,500
Jun 05, 20172.522.552.442.492.492,661,600
Jun 02, 20172.562.592.512.522.522,564,100
Jun 01, 20172.572.602.532.562.563,111,000
May 31, 20172.652.652.522.602.604,534,000
May 30, 20172.712.742.652.662.662,053,800
May 26, 20172.782.802.702.722.723,653,900
May 25, 20172.922.952.762.762.764,100,300
May 24, 20172.792.912.762.902.906,040,600
May 23, 20172.792.812.742.782.783,174,000
May 22, 20172.782.822.782.792.792,173,600
May 19, 20172.582.772.582.762.766,878,200
May 18, 20172.672.692.522.562.563,937,300
May 17, 20172.802.832.692.692.693,126,000
May 16, 20172.682.812.672.812.812,650,800
May 15, 20172.692.702.632.642.641,806,000
May 12, 20172.682.692.622.652.651,451,200
May 11, 20172.652.672.612.632.631,392,400
May 10, 20172.602.632.572.612.612,207,900
May 09, 20172.802.802.572.592.593,416,100
May 08, 20172.632.652.572.632.632,099,900
May 05, 20172.582.632.562.632.632,920,700
May 04, 20172.652.672.562.572.576,468,300
May 03, 20172.732.772.632.652.654,213,400
May 02, 20172.762.792.722.762.763,326,200
May 01, 20172.732.782.712.752.753,456,300
Apr 28, 20172.722.752.662.732.736,004,300
Apr 27, 20172.752.752.642.712.716,516,500
Apr 26, 20172.692.772.692.742.742,363,200
Apr 25, 20172.772.782.682.742.743,545,100
Apr 24, 20172.682.782.672.752.753,260,000
Apr 21, 20172.702.712.652.672.674,999,100
Apr 20, 20172.722.752.682.702.704,416,500
Apr 19, 20172.802.812.722.732.733,389,700
Apr 18, 20172.872.872.772.772.777,429,900
Apr 17, 20172.912.932.852.872.872,692,900
Apr 13, 20172.962.972.892.902.906,911,200
Apr 12, 20173.033.042.952.952.954,661,400
Apr 11, 20173.083.083.023.053.051,903,700
Apr 10, 20173.053.093.023.053.051,753,300
Apr 07, 20173.093.113.033.043.044,453,600
Apr 06, 20173.093.123.063.103.101,898,400
Apr 05, 20173.143.183.083.083.0810,421,100
Apr 04, 20173.093.113.063.113.112,293,300
Apr 03, 20173.063.113.063.103.103,416,300
Mar 31, 20173.063.093.033.073.072,818,700
Mar 30, 20173.163.183.063.063.062,708,100
Mar 29, 20173.133.193.053.163.163,481,400
Mar 28, 20173.153.223.093.123.124,998,300
Mar 27, 20172.983.062.973.063.064,548,300
Mar 24, 20173.083.123.033.033.032,169,000
Mar 23, 20173.073.113.053.083.081,465,400
Mar 22, 20173.083.133.053.093.091,148,700
Mar 21, 20173.203.273.093.103.102,309,100
Mar 20, 20173.253.283.193.203.203,255,500
Mar 17, 20173.293.313.213.223.222,006,400
Mar 16, 20173.283.313.233.293.293,608,900
Mar 15, 20173.103.243.103.243.242,664,000
Mar 14, 20173.173.173.053.053.053,153,600
Mar 13, 20173.143.233.143.173.172,879,600
Mar 10, 20173.103.163.103.133.133,291,800
Mar 09, 20173.123.163.073.093.093,569,900
Mar 08, 20173.223.243.153.153.153,194,600
Mar 07, 20173.203.233.153.223.222,231,600
Mar 06, 20173.283.293.203.223.222,751,800
Mar 03, 20173.333.373.273.323.322,942,000
Mar 02, 20173.323.353.283.323.324,695,900
Mar 01, 20173.213.373.203.353.355,664,600
Feb 28, 20173.203.243.113.173.177,283,500
Feb 27, 20173.393.403.153.213.216,243,600
Feb 24, 20173.383.433.313.413.413,285,700
Feb 23, 20173.593.603.403.413.413,422,000
Feb 22, 20173.573.593.523.593.593,709,000
Feb 21, 20173.483.623.463.613.613,504,600
Feb 17, 20173.533.533.413.473.474,086,100
Feb 16, 20173.623.623.553.553.553,261,400
Feb 15, 20173.613.653.553.623.623,279,800
Feb 14, 20173.623.643.503.593.592,145,900
Feb 13, 20173.593.613.563.613.612,424,300
Feb 10, 20173.563.643.553.563.563,959,700
Feb 09, 20173.583.613.523.533.531,168,800
Feb 08, 20173.583.603.533.583.581,935,400
Feb 07, 20173.573.623.543.563.562,262,800
Feb 06, 20173.553.573.513.563.561,612,400
Feb 03, 20173.703.703.563.563.562,562,200
Feb 02, 20173.803.803.683.703.703,234,600
*Close price adjusted for dividends and splits.
Loading more data...