Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.24+0.67 (+2.27%)
At close: 04:00PM EDT
30.39 +0.15 (+0.50%)
After hours: 05:39PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202229.8030.3829.7930.2430.24510,209
Sep 30, 202229.8129.9429.5329.5729.57509,700
Sep 29, 202230.0930.1629.7229.8729.87653,700
Sep 28, 202229.8530.4229.5530.0730.071,254,400
Sep 27, 202229.9330.1529.7829.9729.97363,600
Sep 26, 202229.8530.0829.4729.6729.671,085,200
Sep 23, 202229.9930.1529.8129.9129.91845,300
Sep 22, 202230.4530.6630.2430.3230.32583,400
Sep 21, 202230.7130.9230.3130.3430.34571,200
Sep 20, 202230.7930.9130.5630.8330.83447,000
Sep 19, 202230.0031.0629.9931.0331.03838,800
Sep 16, 202230.7030.7430.0330.1930.192,067,600
Sep 15, 202230.9131.5230.8530.9830.983,655,100
Sep 14, 202230.9831.1530.8530.9930.99503,700
Sep 13, 202230.8031.1430.6530.9630.96942,100
Sep 12, 202231.6731.7930.9331.0531.05981,800
Sep 09, 202231.5031.7330.8331.2631.261,963,700
Sep 08, 202231.4432.0931.3732.0532.058,406,500
Sep 07, 202231.2031.6131.0331.5531.553,026,700
Sep 06, 202230.8731.4330.7831.4231.424,126,700
Sep 02, 202231.1531.2630.5830.6930.692,511,800
Sep 01, 202231.1431.5730.9231.3031.308,328,700
Aug 31, 202227.2527.8026.8827.4727.471,046,000
Aug 30, 202227.8828.0227.0927.5127.511,229,500
Aug 29, 202228.0728.4627.8328.0028.00832,300
Aug 26, 202229.0029.1728.2528.3428.341,788,800
Aug 25, 202228.9029.1928.7129.0329.032,378,800
Aug 24, 202228.2129.3228.0528.8628.868,343,900
Aug 23, 202221.8023.5921.7223.3223.322,006,200
Aug 22, 202223.8023.8021.3421.6321.633,358,900
Aug 19, 202224.6724.8023.8424.0424.041,046,300
Aug 18, 202224.1025.4824.0925.2025.201,040,900
Aug 17, 202223.3124.2323.3123.9823.981,604,900
Aug 16, 202223.3523.6723.0123.4723.471,140,700
Aug 15, 202221.6623.8621.6323.3023.307,732,000
Aug 12, 202225.5026.3325.4626.2526.25513,000
Aug 11, 202226.1126.3025.6525.6525.65334,200
Aug 10, 202225.0026.3224.9225.9125.91782,400
Aug 09, 202225.3925.4524.2624.8524.85685,400
Aug 08, 202224.7525.9224.7525.2325.231,506,200
Aug 05, 202225.4325.6224.1125.0925.09849,300
Aug 04, 202225.4625.8025.1225.2525.25822,100
Aug 03, 202225.7025.7025.2325.5625.56564,500
Aug 02, 202225.7726.0625.4425.5325.53672,900
Aug 01, 202226.0026.0925.4725.7725.77238,000
Jul 29, 202225.5926.3625.4926.1426.14630,400
Jul 28, 202225.9926.3625.0125.4625.46675,700
Jul 27, 202225.8125.9125.1725.8725.87500,000
Jul 26, 202225.2625.9525.2525.8725.87379,100
Jul 25, 202224.9425.7224.9225.4025.40427,100
Jul 22, 202224.9425.4124.6224.6724.67484,100
Jul 21, 202225.1325.2524.5124.6424.64708,700
Jul 20, 202225.8225.9225.1425.2925.29409,400
Jul 19, 202225.8225.9925.3925.8225.82421,700
Jul 18, 202225.4326.0825.3625.6525.65523,700
Jul 15, 202225.0825.1624.2624.9724.971,060,400
Jul 14, 202224.0824.8123.7824.4624.46878,400
Jul 13, 202223.7425.3523.5225.1225.121,204,400
Jul 12, 202224.3924.7723.7523.7823.781,158,900
Jul 11, 202225.5725.6924.8224.8224.82788,000
Jul 08, 202225.9826.0525.2825.9225.92497,000
Jul 07, 202226.4326.8525.8325.9525.951,255,800
Jul 06, 202226.4226.4225.1825.7825.781,308,400
Jul 05, 202225.6126.4025.5026.3926.39933,200
Jul 01, 202226.2526.5925.9126.3726.37840,300
Jun 30, 202226.6726.9526.1026.7826.78936,300
Jun 29, 202226.9927.2826.7126.9626.96932,300
Jun 28, 202227.6527.8826.7426.8726.87611,600
Jun 27, 202227.2427.7326.7227.5427.54472,100
Jun 24, 202226.2026.9726.0526.9426.94621,200
Jun 23, 202226.1226.4425.8426.2226.221,797,300
Jun 22, 202227.2127.2626.3026.4726.471,686,700
Jun 21, 202227.8428.3227.6727.9827.98472,700
Jun 17, 202227.3027.8326.2727.7327.73772,400
Jun 16, 202227.2627.4427.0027.3427.34669,100
Jun 15, 202228.3728.5727.4427.9627.96656,100
Jun 14, 202227.6428.1627.6027.9427.94517,600
Jun 13, 202227.8228.3827.3527.6927.69715,000
Jun 10, 202228.5729.0528.4228.8328.83496,400
Jun 09, 202229.7329.7329.2229.2929.29397,300
Jun 08, 202230.6030.7529.8629.9029.90390,100
Jun 07, 202230.0030.8629.6730.6230.62408,400
Jun 06, 202230.3231.0530.1730.3930.39646,700
Jun 03, 202229.6830.2829.3830.1530.15512,800
Jun 02, 202228.7030.3228.7029.9029.90852,500
Jun 01, 202228.4428.7127.8328.2228.22343,600
May 31, 202228.3228.8127.7028.0728.07694,900
May 27, 202228.2628.4127.7027.9427.94481,800
May 26, 202228.0128.3827.8327.9627.96534,100
May 25, 202227.6728.1427.3228.0128.01487,800
May 24, 202227.6328.1927.4028.0528.05768,600
May 23, 202228.1028.4327.5928.1828.18383,200
May 20, 202227.9928.1527.1327.6327.63533,800
May 19, 202226.5127.9226.5127.9027.90731,000
May 18, 202228.0028.2126.3526.5126.51894,000
May 17, 202227.6228.0827.4328.0228.021,008,400
May 16, 202226.3527.4426.1927.0427.041,709,700
May 13, 202226.2926.6125.8326.3526.351,833,100
May 12, 202226.3726.9325.2026.2626.262,132,400
May 11, 202226.9827.8126.3226.3926.391,998,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement