UK markets close in 33 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.00+0.43 (+1.47%)
As of 10:56AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202229.8030.0129.8030.0030.00176,270
30 Sept 202229.8129.9429.5329.5729.57509,700
29 Sept 202230.0930.1629.7229.8729.87653,700
28 Sept 202229.8530.4229.5530.0730.071,254,400
27 Sept 202229.9330.1529.7829.9729.97363,600
26 Sept 202229.8530.0829.4729.6729.671,085,200
23 Sept 202229.9930.1529.8129.9129.91845,300
22 Sept 202230.4530.6630.2430.3230.32583,400
21 Sept 202230.7130.9230.3130.3430.34571,200
20 Sept 202230.7930.9130.5630.8330.83447,000
19 Sept 202230.0031.0629.9931.0331.03838,800
16 Sept 202230.7030.7430.0330.1930.192,067,600
15 Sept 202230.9131.5230.8530.9830.983,655,100
14 Sept 202230.9831.1530.8530.9930.99503,700
13 Sept 202230.8031.1430.6530.9630.96942,100
12 Sept 202231.6731.7930.9331.0531.05981,800
09 Sept 202231.5031.7330.8331.2631.261,963,700
08 Sept 202231.4432.0931.3732.0532.058,406,500
07 Sept 202231.2031.6131.0331.5531.553,026,700
06 Sept 202230.8731.4330.7831.4231.424,126,700
02 Sept 202231.1531.2630.5830.6930.692,511,800
01 Sept 202231.1431.5730.9231.3031.308,328,700
31 Aug 202227.2527.8026.8827.4727.471,046,000
30 Aug 202227.8828.0227.0927.5127.511,229,500
29 Aug 202228.0728.4627.8328.0028.00832,300
26 Aug 202229.0029.1728.2528.3428.341,788,800
25 Aug 202228.9029.1928.7129.0329.032,378,800
24 Aug 202228.2129.3228.0528.8628.868,343,900
23 Aug 202221.8023.5921.7223.3223.322,006,200
22 Aug 202223.8023.8021.3421.6321.633,358,900
19 Aug 202224.6724.8023.8424.0424.041,046,300
18 Aug 202224.1025.4824.0925.2025.201,040,900
17 Aug 202223.3124.2323.3123.9823.981,604,900
16 Aug 202223.3523.6723.0123.4723.471,140,700
15 Aug 202221.6623.8621.6323.3023.307,732,000
12 Aug 202225.5026.3325.4626.2526.25513,000
11 Aug 202226.1126.3025.6525.6525.65334,200
10 Aug 202225.0026.3224.9225.9125.91782,400
09 Aug 202225.3925.4524.2624.8524.85685,400
08 Aug 202224.7525.9224.7525.2325.231,506,200
05 Aug 202225.4325.6224.1125.0925.09849,300
04 Aug 202225.4625.8025.1225.2525.25822,100
03 Aug 202225.7025.7025.2325.5625.56564,500
02 Aug 202225.7726.0625.4425.5325.53672,900
01 Aug 202226.0026.0925.4725.7725.77238,000
29 Jul 202225.5926.3625.4926.1426.14630,400
28 Jul 202225.9926.3625.0125.4625.46675,700
27 Jul 202225.8125.9125.1725.8725.87500,000
26 Jul 202225.2625.9525.2525.8725.87379,100
25 Jul 202224.9425.7224.9225.4025.40427,100
22 Jul 202224.9425.4124.6224.6724.67484,100
21 Jul 202225.1325.2524.5124.6424.64708,700
20 Jul 202225.8225.9225.1425.2925.29409,400
19 Jul 202225.8225.9925.3925.8225.82421,700
18 Jul 202225.4326.0825.3625.6525.65523,700
15 Jul 202225.0825.1624.2624.9724.971,060,400
14 Jul 202224.0824.8123.7824.4624.46878,400
13 Jul 202223.7425.3523.5225.1225.121,204,400
12 Jul 202224.3924.7723.7523.7823.781,158,900
11 Jul 202225.5725.6924.8224.8224.82788,000
08 Jul 202225.9826.0525.2825.9225.92497,000
07 Jul 202226.4326.8525.8325.9525.951,255,800
06 Jul 202226.4226.4225.1825.7825.781,308,400
05 Jul 202225.6126.4025.5026.3926.39933,200
01 Jul 202226.2526.5925.9126.3726.37840,300
30 Jun 202226.6726.9526.1026.7826.78936,300
29 Jun 202226.9927.2826.7126.9626.96932,300
28 Jun 202227.6527.8826.7426.8726.87611,600
27 Jun 202227.2427.7326.7227.5427.54472,100
24 Jun 202226.2026.9726.0526.9426.94621,200
23 Jun 202226.1226.4425.8426.2226.221,797,300
22 Jun 202227.2127.2626.3026.4726.471,686,700
21 Jun 202227.8428.3227.6727.9827.98472,700
17 Jun 202227.3027.8326.2727.7327.73772,400
16 Jun 202227.2627.4427.0027.3427.34669,100
15 Jun 202228.3728.5727.4427.9627.96656,100
14 Jun 202227.6428.1627.6027.9427.94517,600
13 Jun 202227.8228.3827.3527.6927.69715,000
10 Jun 202228.5729.0528.4228.8328.83496,400
09 Jun 202229.7329.7329.2229.2929.29397,300
08 Jun 202230.6030.7529.8629.9029.90390,100
07 Jun 202230.0030.8629.6730.6230.62408,400
06 Jun 202230.3231.0530.1730.3930.39646,700
03 Jun 202229.6830.2829.3830.1530.15512,800
02 Jun 202228.7030.3228.7029.9029.90852,500
01 Jun 202228.4428.7127.8328.2228.22343,600
31 May 202228.3228.8127.7028.0728.07694,900
27 May 202228.2628.4127.7027.9427.94481,800
26 May 202228.0128.3827.8327.9627.96534,100
25 May 202227.6728.1427.3228.0128.01487,800
24 May 202227.6328.1927.4028.0528.05768,600
23 May 202228.1028.4327.5928.1828.18383,200
20 May 202227.9928.1527.1327.6327.63533,800
19 May 202226.5127.9226.5127.9027.90731,000
18 May 202228.0028.2126.3526.5126.51894,000
17 May 202227.6228.0827.4328.0228.021,008,400
16 May 202226.3527.4426.1927.0427.041,709,700
13 May 202226.2926.6125.8326.3526.351,833,100
12 May 202226.3726.9325.2026.2626.262,132,400
11 May 202226.9827.8126.3226.3926.391,998,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...