TRQ

Turquoise Hill Resources Historical Data

TRQ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 21.18 2.20 11.59% 19.42 21.18 19.17 2,806,234
May 06 2021 18.98 0.00 0.0% 19.06 19.38 18.71 717,001
May 05 2021 18.98 1.12 6.27% 18.17 19.08 17.90 1,008,012
May 04 2021 17.86 -0.14 -0.78% 18.00 18.21 17.36 762,471
May 03 2021 18.00 0.39 2.21% 17.90 18.13 17.73 857,244
Apr 30 2021 17.61 -0.24 -1.34% 17.58 17.92 17.53 592,381
Apr 29 2021 17.85 -0.17 -0.94% 18.18 18.35 17.57 691,402
Apr 28 2021 18.02 -0.37 -2.01% 18.06 18.33 17.795 984,301
Apr 27 2021 18.39 -0.14 -0.76% 18.64 19.30 18.34 1,219,503
Apr 26 2021 18.53 1.26 7.3% 17.49 18.615 17.49 1,729,686
Apr 23 2021 17.27 0.25 1.47% 17.46 17.53 16.92 1,020,010
Apr 22 2021 17.02 -1.32 -7.2% 17.98 18.19 16.93 1,674,200
Apr 21 2021 18.34 0.26 1.44% 17.88 18.56 17.69 757,307
Apr 20 2021 18.08 -0.62 -3.32% 18.72 18.755 17.88 1,040,210
Apr 19 2021 18.70 -0.55 -2.86% 19.52 19.60 18.37 1,152,106
Apr 16 2021 19.25 -0.20 -1.03% 19.54 19.6441 19.15 1,026,457
Apr 15 2021 19.45 0.21 1.09% 19.46 19.6188 19.22 1,137,199
Apr 14 2021 19.24 0.68 3.66% 18.86 19.55 18.815 1,442,263
Apr 13 2021 18.56 0.29 1.59% 18.19 18.7325 18.06 609,035
Apr 12 2021 18.27 -0.50 -2.66% 19.07 19.13 18.24 701,797
Apr 09 2021 18.77 0.78 4.34% 19.18 19.449 18.61 1,841,369
Apr 08 2021 17.99 0.59 3.39% 17.31 18.04 17.31 676,833
Apr 07 2021 17.40 -0.08 -0.46% 17.54 17.57 17.24 411,284
Apr 06 2021 17.48 0.18 1.04% 17.32 17.82 17.32 464,547
Apr 05 2021 17.30 0.66 3.97% 17.21 17.45 16.9433 960,432
Apr 02 2021 16.64 0.00 +0.00% 16.21 16.70 16.14 0
Apr 01 2021 16.64 0.55 3.42% 16.21 16.70 16.14 401,469
Mar 31 2021 16.09 0.05 0.31% 16.05 16.62 16.01 498,802
Mar 30 2021 16.04 -0.02 -0.12% 15.92 16.04 15.2706 827,779
Mar 29 2021 16.06 -0.23 -1.41% 16.22 16.28 15.72 465,243
Mar 26 2021 16.29 0.00 0.0% 16.73 16.89 15.89 844,789
Mar 25 2021 16.29 -0.17 -1.03% 16.14 16.35 15.64 1,015,301
Mar 24 2021 16.46 -0.32 -1.91% 17.17 17.36 16.44 795,495
Mar 23 2021 16.78 -1.16 -6.47% 17.46 17.88 16.63 1,055,107
Mar 22 2021 17.94 1.00 5.9% 16.85 18.02 16.72 1,376,127
Mar 19 2021 16.94 -0.21 -1.22% 17.04 17.43 16.47 983,192
Mar 18 2021 17.15 -0.85 -4.72% 17.85 18.05 17.04 1,046,861
Mar 17 2021 18.00 1.88 11.66% 15.97 18.20 15.91 2,088,051
Mar 16 2021 16.12 -0.38 -2.3% 16.45 16.62 16.07 917,154
Mar 15 2021 16.50 0.67 4.23% 15.88 16.63 15.69 1,428,694
Mar 12 2021 15.83 0.76 5.04% 15.13 15.8905 14.81 1,063,637
Mar 11 2021 15.07 0.94 6.65% 14.35 15.09 14.35 1,286,013
Mar 10 2021 14.13 0.19 1.36% 14.065 14.18 13.71 1,058,947
Mar 09 2021 13.94 -0.63 -4.32% 14.83 14.98 13.75 1,541,609
Mar 08 2021 14.57 0.32 2.25% 14.44 15.12 14.33 1,090,306
Mar 05 2021 14.25 0.08 0.56% 14.30 14.34 13.13 1,989,676
Mar 04 2021 14.17 -1.51 -9.63% 14.31 14.68 13.71 2,514,771
Mar 03 2021 15.68 -0.03 -0.19% 15.60 16.28 15.35 1,119,644
Mar 02 2021 15.71 0.27 1.75% 15.50 16.00 15.4701 1,137,755
Mar 01 2021 15.44 0.28 1.85% 15.67 15.73 15.19 731,374
Feb 26 2021 15.16 -0.44 -2.82% 15.24 15.56 14.80 1,122,030
Feb 25 2021 15.60 -1.05 -6.31% 16.78 16.86 15.57 1,263,916
Feb 24 2021 16.65 0.45 2.78% 16.39 16.75 15.92 1,304,880
Feb 23 2021 16.20 0.07 0.43% 15.37 16.29 14.23 1,109,277
Feb 22 2021 16.13 0.17 1.07% 16.53 16.705 15.8853 1,777,558
Feb 19 2021 15.96 1.00 6.68% 15.19 16.17 15.10 1,683,006
Feb 18 2021 14.96 0.07 0.47% 14.89 15.71 14.76 1,690,930
Feb 17 2021 14.89 0.53 3.69% 14.49 15.29 14.13 1,401,022
Feb 16 2021 14.36 0.63 4.59% 14.00 14.64 13.90 998,668
Feb 15 2021 13.73 0.00 +0.00% 13.60 13.85 13.03 0
Feb 12 2021 13.73 0.15 1.1% 13.60 13.85 13.03 1,030,386
Feb 11 2021 13.58 0.05 0.37% 13.54 13.7981 13.2352 601,041
Feb 10 2021 13.53 -0.05 -0.37% 13.83 14.07 13.14 1,115,917
Feb 09 2021 13.58 0.42 3.19% 13.38 13.72 13.1101 960,690
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:20210510 06:53:18