TRQ

Turquoise Hill Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Turquoise Hill Resources Ltd TRQ NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0324 3.91% 0.86 0.81 0.8528 0.85 0.8276 20:00:00
more quote information »

TRQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.900.92450.800.84515662,404,238-0.04-4.44%
1 Month0.8750.970950.780.85807642,638,405-0.015-1.71%
3 Months0.5380.970950.440010.75385582,567,7080.32259.85%
6 Months0.6350.970950.30110.6226492,233,3880.22535.43%
1 Year0.52290.970950.30110.54995893,207,4900.337164.47%
3 Years3.253.590.30111.683,934,809-2.39-73.54%
5 Years3.353.810.30112.103,540,156-2.49-74.33%

TRQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 0.84 0.02 2.44% 0.85 0.87 0.81 5,396,790
Aug 03 2020 0.82 -0.0096 -1.16% 0.82 0.85 0.80 1,970,196
Jul 31 2020 0.8296 -0.0104 -1.24% 0.8464 0.85 0.8101 2,273,766
Jul 30 2020 0.84 -0.0297 -3.41% 0.845 0.8696 0.825 2,495,360
Jul 29 2020 0.8697 0.0101 1.17% 0.8927 0.9245 0.8533 2,130,231
Jul 28 2020 0.8596 -0.0404 -4.49% 0.90 0.91 0.85 3,151,637
Jul 27 2020 0.90 0.07 8.43% 0.87 0.91 0.86 3,610,644
Jul 24 2020 0.83 -0.031 -3.6% 0.8411 0.8699 0.8211 2,720,318
Jul 23 2020 0.861 0.0009 0.1% 0.8601 0.922 0.84 3,025,250
Jul 22 2020 0.8601 -0.0497 -5.46% 0.9055 0.93 0.8561 3,132,298
Jul 21 2020 0.9098 0.0348 3.98% 0.90 0.96 0.86511 5,541,973
Jul 20 2020 0.875 0.0639 7.88% 0.844 0.8946 0.8206 2,958,167
Jul 17 2020 0.8111 -0.0089 -1.09% 0.815 0.828 0.78 2,549,671
Jul 16 2020 0.82 -0.01 -1.2% 0.8189 0.8293 0.781 1,413,434
Jul 15 2020 0.83 0.0217 2.68% 0.825 0.8403 0.80 917,833
Jul 14 2020 0.8083 0.0033 0.41% 0.811 0.8199 0.7835 1,546,379
Jul 13 2020 0.805 -0.025 -3.01% 0.8472 0.86 0.805 2,845,374
Jul 10 2020 0.83 0.00 0.0% 0.82 0.8499 0.811 1,310,565
Jul 09 2020 0.83 -0.0219 -2.57% 0.88 0.90 0.83 2,226,797
Jul 08 2020 0.8519 -0.0681 -7.4% 0.9463 0.97 0.8261 2,572,164
Jul 07 2020 0.92 0.031 3.49% 0.875 0.97095 0.865 4,376,045
Jul 06 2020 0.889 0.159 21.78% 0.78 0.8995 0.7601 5,144,246
See More Historical Prices »
Your Recent History
NYSE
TRQ
Turquoise ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 04:16:50