TRQ - Turquoise Hill Resources Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20183.353.343.263.333.331,502,999
22 Jan 20183.393.413.343.373.372,130,800
19 Jan 20183.273.373.263.373.374,837,000
18 Jan 20183.383.403.253.263.265,610,600
17 Jan 20183.473.473.383.393.393,641,300
16 Jan 20183.453.523.423.473.472,372,300
12 Jan 20183.533.583.513.573.571,623,100
11 Jan 20183.463.543.433.513.513,997,100
10 Jan 20183.403.483.393.453.453,709,100
09 Jan 20183.463.483.343.403.402,167,100
08 Jan 20183.503.513.453.463.462,428,000
05 Jan 20183.523.563.473.513.511,817,600
04 Jan 20183.573.583.523.553.552,753,700
03 Jan 20183.573.593.513.553.553,353,100
02 Jan 20183.463.563.443.563.563,942,900
29 Dec 20173.463.463.393.433.431,108,200
28 Dec 20173.423.473.393.453.452,767,900
27 Dec 20173.423.443.373.393.391,403,800
26 Dec 20173.353.473.333.453.451,301,300
22 Dec 20173.293.353.293.333.331,292,000
21 Dec 20173.283.333.273.303.302,120,100
20 Dec 20173.303.313.263.273.272,231,100
19 Dec 20173.123.293.093.273.276,274,400
18 Dec 20173.093.143.083.123.127,482,600
15 Dec 20173.093.123.063.083.082,357,700
14 Dec 20173.033.153.023.093.096,765,800
13 Dec 20173.003.052.993.023.024,017,700
12 Dec 20173.063.103.013.013.012,871,500
11 Dec 20172.993.102.963.063.062,123,400
08 Dec 20173.003.052.993.013.011,158,300
07 Dec 20172.903.012.903.003.001,872,000
06 Dec 20172.912.972.912.932.931,836,300
05 Dec 20172.982.992.922.952.952,935,600
04 Dec 20173.013.042.993.003.00710,900
01 Dec 20172.963.042.953.003.002,943,300
30 Nov 20172.963.022.932.952.953,842,400
29 Nov 20173.023.022.932.962.961,498,500
28 Nov 20173.013.062.963.023.022,192,800
27 Nov 20173.063.103.003.023.022,474,600
24 Nov 20173.123.163.093.093.091,166,200
22 Nov 20173.083.113.063.103.101,188,400
21 Nov 20173.043.113.043.053.051,855,300
20 Nov 20173.073.093.033.043.04923,200
17 Nov 20173.103.103.043.073.07920,800
16 Nov 20173.043.052.993.013.01679,400
15 Nov 20173.003.052.943.023.021,321,700
14 Nov 20173.073.103.013.023.022,030,700
13 Nov 20173.133.173.083.083.082,190,000
10 Nov 20173.123.133.063.123.121,261,900
09 Nov 20173.143.183.113.113.11695,900
08 Nov 20173.183.193.153.163.161,176,400
07 Nov 20173.183.193.143.173.17985,800
06 Nov 20173.133.253.133.213.211,849,500
03 Nov 20173.093.193.083.123.121,043,600
02 Nov 20173.093.143.053.053.051,523,600
01 Nov 20173.083.123.083.093.091,251,900
31 Oct 20173.053.083.023.073.072,067,100
30 Oct 20173.013.073.013.053.051,290,500
27 Oct 20173.053.062.983.033.032,312,300
26 Oct 20173.123.123.043.063.062,174,200
25 Oct 20173.143.163.093.103.102,026,900
24 Oct 20173.153.173.123.133.132,177,800
23 Oct 20173.163.183.123.153.151,867,500
20 Oct 20173.243.263.143.183.182,277,600
19 Oct 20173.263.273.213.223.222,073,300
18 Oct 20173.333.363.283.293.291,456,100
17 Oct 20173.353.373.303.353.351,784,800
16 Oct 20173.403.443.363.363.363,008,300
13 Oct 20173.333.373.323.343.341,453,400
12 Oct 20173.283.353.273.293.293,719,700
11 Oct 20173.223.333.213.263.263,349,800
10 Oct 20173.293.303.203.223.222,744,900
09 Oct 20173.253.303.233.243.242,680,800
06 Oct 20173.283.293.243.253.251,951,600
05 Oct 20173.303.413.253.263.266,267,900
04 Oct 20173.263.293.243.273.272,324,000
03 Oct 20173.203.253.173.243.242,255,000
02 Oct 20173.103.213.103.203.203,203,200
29 Sep 20173.113.143.083.103.102,545,200
28 Sep 20173.083.163.073.143.142,768,100
27 Sep 20173.123.123.043.093.092,316,400
26 Sep 20173.073.113.073.103.101,951,600
25 Sep 20173.143.143.073.093.093,110,000
22 Sep 20173.153.153.083.143.143,444,800
21 Sep 20173.083.173.083.143.145,601,900
20 Sep 20173.133.163.083.113.113,772,400
19 Sep 20173.113.133.093.123.124,284,400
18 Sep 20173.103.123.083.113.112,618,500
15 Sep 20173.143.163.083.103.101,915,500
14 Sep 20173.103.133.063.123.121,804,600
13 Sep 20173.183.193.103.133.133,333,100
12 Sep 20173.243.293.163.193.194,880,700
11 Sep 20173.293.323.263.273.273,822,200
08 Sep 20173.263.303.183.303.304,878,700
07 Sep 20173.333.343.283.303.302,316,800
06 Sep 20173.313.383.273.323.324,872,400
05 Sep 20173.333.363.193.303.307,246,000
01 Sep 20173.393.453.323.363.365,804,700
31 Aug 20173.323.413.173.373.378,387,900
30 Aug 20173.313.373.293.313.314,124,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes