TRQ

Turquoise Hill Resources Historical Data

TRQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.8394 -0.0206 -2.4% 0.84 0.84999 0.82 3,325,855
Sep 18 2020 0.86 -0.0104 -1.19% 0.88 0.8907 0.85 2,214,154
Sep 17 2020 0.8704 0.0004 0.05% 0.854 0.89 0.8281 2,235,711
Sep 16 2020 0.87 0.0167 1.96% 0.87 0.8862 0.8426 3,655,366
Sep 15 2020 0.8533 0.0233 2.81% 0.827 0.86 0.8011 4,435,543
Sep 14 2020 0.83 -0.001 -0.12% 0.849 0.8888 0.8051 8,768,182
Sep 11 2020 0.831 -0.0255 -2.98% 0.8952 0.9389 0.83 7,790,401
Sep 10 2020 0.8565 -0.2636 -23.53% 0.8669 1.19 0.82 33,187,706
Sep 09 2020 1.1201 0.01 0.91% 1.12 1.15 1.11 3,875,448
Sep 08 2020 1.11 -0.03 -2.63% 1.14 1.16 1.10 3,000,230
Sep 07 2020 1.14 0.00 +0.00% 1.14 1.15 1.08 0
Sep 04 2020 1.14 0.02 1.79% 1.14 1.15 1.08 6,044,724
Sep 03 2020 1.12 -0.04 -3.45% 1.17 1.20 1.09 7,781,779
Sep 02 2020 1.16 0.01 0.87% 1.17 1.20 1.135 6,497,643
Sep 01 2020 1.15 0.06 5.5% 1.15 1.20 1.08 12,428,750
Aug 31 2020 1.09 0.02 1.87% 1.05 1.17 1.03 15,564,494
Aug 28 2020 1.07 0.15 16.82% 0.9447 1.35 0.9225 5,057,489
Aug 27 2020 0.9159 0.0159 1.77% 0.9188 0.949899 0.8921 1,400,289
Aug 26 2020 0.90 -0.0081 -0.89% 0.875 0.93 0.875 2,229,578
Aug 25 2020 0.9081 -0.0019 -0.21% 0.92 0.928 0.8826 2,310,988
Aug 24 2020 0.91 -0.0105 -1.14% 0.94 0.97 0.895101 2,257,151
Aug 21 2020 0.9205 -0.0346 -3.62% 0.97 0.98 0.92 2,457,164
Aug 20 2020 0.9551 0.0151 1.61% 0.9287 0.97 0.92 3,013,638
Aug 19 2020 0.94 0.03 3.3% 0.909 0.94 0.89 2,804,847
Aug 18 2020 0.91 -0.01 -1.09% 0.935 1.00 0.8951 5,599,774
Aug 17 2020 0.92 0.06 6.98% 0.8749 0.9256 0.8639 4,967,447
Aug 14 2020 0.86 -0.0038 -0.44% 0.85 0.87 0.845 2,159,559
Aug 13 2020 0.8638 0.0063 0.73% 0.87 0.8718 0.855 1,541,815
Aug 12 2020 0.8575 0.0045 0.53% 0.8573 0.89 0.8521 3,227,445
Aug 11 2020 0.853 -0.022 -2.51% 0.86 0.879999 0.8402 2,289,624
Aug 10 2020 0.875 0.0149 1.73% 0.88 0.896 0.85 5,455,215
Aug 07 2020 0.8601 -0.0099 -1.14% 0.8712 0.8834 0.85 2,768,269
Aug 06 2020 0.87 0.01 1.16% 0.84 0.89 0.8368 11,608,520
Aug 05 2020 0.86 0.02 2.38% 0.877 0.90 0.8357 4,407,950
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
Jul 03 2020 0.73 0.00 +0.00% 0.7556 0.769 0.73 0
Jul 02 2020 0.73 -0.0219 -2.91% 0.7556 0.769 0.73 664,158
Jul 01 2020 0.7519 0.0187 2.55% 0.7391 0.7744 0.73 1,004,281
Jun 30 2020 0.7332 0.0232 3.27% 0.6819 0.7616 0.672 4,955,183
Jun 29 2020 0.71 0.0282 4.14% 0.72 0.75 0.681 3,300,653
Jun 26 2020 0.6818 -0.0204 -2.91% 0.7066 0.7144 0.68 1,053,880
Jun 25 2020 0.7022 -0.0174 -2.42% 0.6986 0.74 0.696 1,176,924
Jun 24 2020 0.7196 -0.0405 -5.33% 0.741 0.7862 0.7047 2,005,278
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:20200922 06:49:34