TRQ - Turquoise Hill Resources Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20183.053.183.023.173.172,898,100
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
27 Feb 20182.842.932.832.922.925,049,600
26 Feb 20182.812.882.812.872.872,350,600
23 Feb 20182.772.812.732.812.811,487,500
22 Feb 20182.762.782.702.752.754,118,000
21 Feb 20182.842.842.742.762.763,252,500
20 Feb 20182.842.872.812.832.832,588,800
16 Feb 20182.862.892.802.882.883,616,700
15 Feb 20182.942.942.842.892.892,525,400
14 Feb 20182.792.942.792.922.925,492,900
13 Feb 20182.792.872.792.842.841,809,200
12 Feb 20182.812.822.712.782.783,480,000
09 Feb 20182.792.812.692.752.753,960,100
08 Feb 20182.802.842.772.772.773,781,200
07 Feb 20182.922.942.802.812.814,301,100
06 Feb 20182.842.932.812.912.913,843,400
05 Feb 20182.942.992.862.872.874,526,300
02 Feb 20183.073.082.932.942.945,591,400
01 Feb 20183.013.103.013.043.044,480,400
31 Jan 20183.113.113.023.033.034,482,100
30 Jan 20183.153.153.093.103.102,387,200
29 Jan 20183.203.213.133.163.164,099,900
26 Jan 20183.233.253.193.203.203,144,300
25 Jan 20183.283.313.193.233.234,490,800
24 Jan 20183.313.323.263.263.263,559,500
23 Jan 20183.353.353.253.263.264,773,600
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
*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