UK markets open in 3 hours 42 minutes

Turquoise Hill Resources Ltd. (TRQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.02+0.98 (+3.62%)
At close: 04:00PM EDT
28.06 +0.04 (+0.14%)
After hours: 05:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 202226.2226.3325.1726.0726.071,955,800
09 May 202227.3327.5625.6825.7625.761,962,700
06 May 202227.4527.9827.2527.7427.741,312,900
05 May 202228.1028.1626.9827.7327.731,765,700
04 May 202228.0028.2327.3728.0828.08655,700
03 May 202227.8928.3827.8728.1428.14610,100
02 May 202226.9227.7226.7627.6527.65888,900
29 Apr 202228.2728.2727.0227.2427.241,397,300
28 Apr 202228.0528.2327.6027.9527.95973,000
27 Apr 202228.6529.0527.6628.1528.151,172,100
26 Apr 202228.9629.0928.0228.1328.131,089,000
25 Apr 202228.1229.3827.9429.2129.211,458,900
22 Apr 202228.3928.8028.2228.6628.66604,500
21 Apr 202229.2729.2728.4228.8828.88688,800
20 Apr 202229.5329.7828.6829.5329.53523,300
19 Apr 202229.1129.6828.7929.6629.66679,700
18 Apr 202229.9229.9729.3629.4229.42494,900
14 Apr 202230.6230.6829.5629.5629.56552,600
13 Apr 202230.0030.8929.7730.6930.69727,700
12 Apr 202230.0030.6829.6529.6629.66623,900
11 Apr 202230.2730.2729.2329.7829.78480,300
08 Apr 202230.4930.6529.4129.9629.96679,400
07 Apr 202229.8730.3129.5330.2430.24374,100
06 Apr 202230.2930.4029.5629.8229.82697,500
05 Apr 202230.8330.8529.7630.2030.20687,500
04 Apr 202230.7830.8030.3730.6530.65527,600
01 Apr 202230.0330.7630.0330.6030.60668,100
31 Mar 202230.2530.5629.7630.0430.041,050,900
30 Mar 202230.0630.6830.0230.3930.391,079,800
29 Mar 202229.5830.1629.1430.0030.00950,400
28 Mar 202229.9230.0829.0729.9929.99938,900
25 Mar 202230.2430.3029.5330.2230.22521,200
24 Mar 202230.0230.5629.7330.2130.21754,400
23 Mar 202229.5230.6629.2129.7029.701,197,500
22 Mar 202229.4029.6129.0029.2829.281,065,600
21 Mar 202228.6029.4728.6029.1229.121,272,600
18 Mar 202226.8029.2826.7328.3128.313,285,300
17 Mar 202226.6827.0026.6526.8326.832,070,300
16 Mar 202226.8026.8026.4326.6826.683,308,400
15 Mar 202226.2126.7126.1426.6726.675,049,300
14 Mar 202226.7126.7326.4226.5526.5510,646,700
11 Mar 202220.2120.5620.0520.1320.13506,800
10 Mar 202219.7620.6819.6320.6520.65617,300
09 Mar 202219.1019.7218.6919.6619.66585,900
08 Mar 202219.3920.1718.8419.4519.45956,300
07 Mar 202220.4420.9719.2819.3519.35893,300
04 Mar 202221.0621.1920.3320.7720.771,114,100
03 Mar 202221.5022.0420.1120.7920.791,418,100
02 Mar 202221.0921.1720.5320.8220.82972,000
01 Mar 202220.6921.2920.3720.8320.83853,400
28 Feb 202220.7220.9820.4920.5520.55868,400
25 Feb 202219.5921.2019.5921.0121.011,561,800
24 Feb 202219.0719.9418.9319.6119.611,267,200
23 Feb 202220.3220.4819.7719.8419.84514,800
22 Feb 202220.2520.6020.0920.2820.28474,000
18 Feb 202220.5920.7720.3120.4320.43407,500
17 Feb 202220.8121.0820.4320.5320.53488,100
16 Feb 202221.3221.6020.9820.9920.99816,000
15 Feb 202220.3521.2620.2121.1121.111,036,700
14 Feb 202219.7420.6219.5120.4520.45739,200
11 Feb 202219.6920.7919.6920.5120.51601,800
10 Feb 202220.0321.0019.9420.0720.071,123,800
09 Feb 202219.7520.0919.5419.9919.99676,000
08 Feb 202219.2019.6619.0319.5419.54592,100
07 Feb 202218.6819.3618.4619.1719.17645,000
04 Feb 202217.6218.7517.6218.5918.59716,300
03 Feb 202217.7118.0317.5817.7217.72390,400
02 Feb 202218.1818.2917.8117.9617.96485,900
01 Feb 202217.8518.2317.7218.2118.21570,800
31 Jan 202217.4417.6317.1217.5017.50632,700
28 Jan 202218.2018.2417.3617.6417.641,087,600
27 Jan 202218.5118.7518.0418.4018.401,430,300
26 Jan 202217.8018.9317.6518.5018.502,706,700
25 Jan 202217.3817.9217.1217.5017.505,503,000
24 Jan 202215.2015.2914.3215.1015.101,554,000
21 Jan 202216.7916.9015.3815.4515.451,446,100
20 Jan 202216.9517.2616.9017.0017.00770,900
19 Jan 202216.8717.4616.8016.9216.921,054,600
18 Jan 202216.3216.8515.8116.6916.691,466,900
14 Jan 202216.4516.7116.2216.2516.25794,800
13 Jan 202216.8417.0416.7016.7416.741,111,200
12 Jan 202216.5816.9016.4916.7816.78812,500
11 Jan 202215.8616.2115.7216.1816.18549,400
10 Jan 202215.5315.9815.4215.8815.88903,600
07 Jan 202215.4315.5715.0115.4015.40517,300
06 Jan 202216.0116.1515.3015.3615.36673,800
05 Jan 202216.4016.7716.0916.1016.10842,500
04 Jan 202216.4216.5416.1816.2416.24509,200
03 Jan 202216.2916.4116.1016.2516.25283,500
31 Dec 202116.4316.5716.2716.4516.45460,000
30 Dec 202116.2216.5316.2216.3216.32446,000
29 Dec 202116.1316.4516.1316.2416.24442,100
28 Dec 202116.4016.4516.1716.2916.29374,900
27 Dec 202116.7516.7916.3616.4216.42337,800
23 Dec 202116.0216.7615.9716.6816.681,058,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...