TRQ - Turquoise Hill Resources Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jul 20182.852.882.822.842.841,176,600
19 Jul 20182.912.912.822.832.831,106,400
18 Jul 20182.912.952.902.942.941,396,700
17 Jul 20182.952.962.892.912.911,058,100
16 Jul 20182.812.972.772.942.944,945,500
13 Jul 20182.832.922.812.832.831,634,000
12 Jul 20182.832.862.822.832.831,167,300
11 Jul 20182.912.912.812.832.832,219,100
10 Jul 20182.952.952.902.952.951,160,400
09 Jul 20182.902.972.882.932.931,890,100
06 Jul 20182.812.902.812.902.90930,600
05 Jul 20182.822.852.782.822.821,704,300
03 Jul 20182.772.852.772.842.84955,100
02 Jul 20182.812.812.752.762.76611,600
29 Jun 20182.692.872.692.842.842,028,400
28 Jun 20182.672.702.632.682.682,334,700
27 Jun 20182.682.712.662.672.67996,400
26 Jun 20182.742.742.672.672.671,639,000
25 Jun 20182.782.802.722.732.731,596,800
22 Jun 20182.822.822.782.822.82626,300
21 Jun 20182.812.862.802.802.801,321,900
20 Jun 20182.842.842.802.822.821,357,500
19 Jun 20182.782.872.772.842.841,590,800
18 Jun 20182.752.832.722.822.82850,100
15 Jun 20182.832.832.752.762.761,275,400
14 Jun 20182.872.902.832.852.85886,300
13 Jun 20182.842.882.842.872.871,789,300
12 Jun 20182.832.872.812.862.861,932,600
11 Jun 20182.842.872.802.842.841,349,900
08 Jun 20182.822.842.792.822.821,046,500
07 Jun 20182.852.872.792.832.832,037,100
06 Jun 20182.882.892.812.842.842,446,200
05 Jun 20182.842.902.842.862.862,932,900
04 Jun 20182.872.882.822.852.851,542,900
01 Jun 20182.822.852.792.842.842,268,200
31 May 20182.772.792.722.782.781,782,500
30 May 20182.752.782.712.772.771,451,300
29 May 20182.772.802.702.722.721,187,900
25 May 20182.882.892.772.802.802,825,700
24 May 20182.902.912.882.902.901,793,500
23 May 20182.932.932.882.902.903,309,700
22 May 20182.952.972.892.942.946,164,200
21 May 20182.952.962.922.922.92562,600
18 May 20182.932.962.912.932.934,646,300
17 May 20182.983.002.942.952.951,055,500
16 May 20182.942.992.872.982.987,275,100
15 May 20182.932.942.892.942.941,049,100
14 May 20182.932.982.892.952.953,706,500
11 May 20182.992.992.922.942.942,119,600
10 May 20182.942.992.942.962.962,364,900
09 May 20183.093.232.922.932.933,702,600
08 May 20182.922.932.872.932.932,884,700
07 May 20182.962.992.942.942.941,451,800
04 May 20182.932.972.922.952.951,594,800
03 May 20183.033.032.922.942.941,579,300
02 May 20182.973.012.952.992.993,959,800
01 May 20182.962.972.922.962.961,711,100
30 Apr 20183.003.032.962.972.971,684,900
27 Apr 20183.023.042.993.003.001,363,900
26 Apr 20183.093.092.993.043.042,841,200
25 Apr 20183.073.082.993.073.071,569,400
24 Apr 20183.073.093.043.093.093,060,800
23 Apr 20183.143.153.043.083.083,205,400
20 Apr 20183.053.183.023.173.172,916,300
19 Apr 20183.083.123.053.063.061,245,100
18 Apr 20183.093.163.093.113.113,537,400
17 Apr 20183.093.103.053.063.065,248,300
16 Apr 20183.093.103.023.073.074,878,900
13 Apr 20183.083.103.043.063.064,407,600
12 Apr 20183.133.133.063.093.093,250,100
11 Apr 20183.063.153.063.133.132,136,600
10 Apr 20182.953.072.953.063.062,750,300
09 Apr 20182.962.992.912.922.923,107,800
06 Apr 20183.023.022.932.942.941,127,600
05 Apr 20182.953.032.933.023.021,369,600
04 Apr 20182.932.942.882.942.941,156,400
03 Apr 20183.003.012.902.932.932,084,000
02 Apr 20183.063.062.952.992.992,997,600
29 Mar 20183.043.093.033.073.073,512,700
28 Mar 20183.233.233.013.023.025,011,600
27 Mar 20183.233.273.223.253.2518,562,100
26 Mar 20183.253.263.183.233.2315,291,500
23 Mar 20183.273.283.223.253.253,835,200
22 Mar 20183.263.263.223.253.253,892,400
21 Mar 20183.233.303.213.293.294,193,300
20 Mar 20183.243.253.203.233.233,289,300
19 Mar 20183.273.293.223.253.252,899,600
16 Mar 20183.253.343.203.303.302,351,300
15 Mar 20183.253.273.233.253.251,835,500
14 Mar 20183.263.293.223.263.263,101,900
13 Mar 20183.303.303.233.263.265,985,800
12 Mar 20183.273.313.233.303.301,654,100
09 Mar 20183.243.283.243.273.272,330,900
08 Mar 20183.263.273.203.233.233,886,600
07 Mar 20183.223.283.213.273.272,907,500
06 Mar 20183.193.283.173.243.245,733,800
05 Mar 20183.113.173.053.163.163,301,000
02 Mar 20183.083.153.073.143.145,213,000
01 Mar 20183.043.092.993.083.085,156,900
28 Feb 20182.923.052.893.033.037,039,900
*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