TRQ - Turquoise Hill Resources Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
29 Aug 20173.243.343.233.323.324,111,900
28 Aug 20173.103.273.103.233.234,707,100
25 Aug 20173.173.183.063.103.106,289,500
24 Aug 20173.123.183.113.143.145,532,500
23 Aug 20173.053.143.013.133.136,561,100
22 Aug 20173.113.123.043.063.064,258,800
21 Aug 20173.103.163.053.093.093,716,900
18 Aug 20173.123.133.083.103.101,480,700
17 Aug 20173.133.173.083.103.102,248,600
16 Aug 20173.103.193.103.153.153,941,000
15 Aug 20173.063.083.043.083.081,679,200
14 Aug 20173.073.103.043.073.071,276,300
11 Aug 20173.053.103.043.073.071,345,500
10 Aug 20173.153.153.063.083.088,278,400
09 Aug 20173.253.263.153.163.1616,392,200
08 Aug 20173.253.303.213.253.253,478,100
07 Aug 20173.303.323.213.263.2610,287,800
04 Aug 20173.253.323.233.283.282,968,800
03 Aug 20173.303.323.243.243.247,873,500
02 Aug 20173.233.293.193.283.2814,628,100
01 Aug 20173.223.303.183.263.269,922,800
31 Jul 20173.263.323.213.293.2910,167,100
28 Jul 20173.173.243.153.203.204,121,800
27 Jul 20173.183.223.113.153.1516,755,600
26 Jul 20173.053.203.053.203.2010,079,500
25 Jul 20173.023.093.013.073.0715,974,300
24 Jul 20172.853.002.842.992.996,368,500
21 Jul 20172.872.882.842.852.852,621,800
20 Jul 20172.892.892.802.872.877,457,200
19 Jul 20172.872.912.862.882.885,061,800
18 Jul 20172.942.942.852.852.854,271,500
17 Jul 20172.872.952.862.922.923,799,000
14 Jul 20172.802.862.802.862.865,275,900
13 Jul 20172.752.802.742.792.791,281,600
12 Jul 20172.802.832.742.762.763,460,800
11 Jul 20172.702.822.672.782.784,402,500
10 Jul 20172.672.702.612.702.703,370,700
07 Jul 20172.672.692.632.682.682,233,600
06 Jul 20172.632.692.622.672.673,034,100
05 Jul 20172.602.672.582.652.652,791,800
03 Jul 20172.652.742.652.712.71657,500
30 Jun 20172.612.672.602.652.653,141,000
29 Jun 20172.592.672.592.602.602,747,400
*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