TRQ

Turquoise Hill Resources Historical Data

TRQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 13.84 -0.95 -6.42% 14.69 14.86 13.76 937,540
Dec 02 2021 14.79 0.23 1.58% 14.50 14.91 14.4082 384,658
Dec 01 2021 14.56 -0.31 -2.08% 14.99 15.11 14.49 933,372
Nov 30 2021 14.87 -0.10 -0.67% 15.00 15.4199 14.62 829,625
Nov 29 2021 14.97 0.47 3.24% 14.50 15.00 14.47 779,865
Nov 26 2021 14.50 0.00 +0.00% 14.51 14.87 14.44 0
Nov 26 2021 14.50 -0.34 -2.29% 14.51 14.87 14.44 1,419,628
Nov 25 2021 14.84 0.00 +0.00% 14.97 14.97 14.62 0
Nov 24 2021 14.84 -0.20 -1.33% 14.97 14.97 14.62 419,404
Nov 23 2021 15.04 -0.25 -1.64% 15.30 15.59 14.90 1,319,999
Nov 22 2021 15.29 1.28 9.14% 14.10 15.40 14.01 2,196,910
Nov 19 2021 14.01 0.95 7.27% 13.00 14.04 12.97 1,200,713
Nov 18 2021 13.06 -0.35 -2.61% 13.30 13.35 12.80 1,678,255
Nov 17 2021 13.41 0.00 +0.00% 13.33 13.51 13.19 0
Nov 17 2021 13.41 0.13 0.98% 13.33 13.51 13.19 1,047,698
Nov 16 2021 13.28 0.23 1.76% 13.00 13.315 12.90 689,674
Nov 15 2021 13.05 0.57 4.57% 12.50 13.18 12.43 1,015,053
Nov 12 2021 12.48 0.60 5.05% 11.81 12.505 11.71 1,197,761
Nov 11 2021 11.88 0.55 4.85% 11.58 11.905 11.51 603,121
Nov 10 2021 11.33 0.07 0.62% 11.32 11.54 11.21 731,145
Nov 09 2021 11.26 0.19 1.72% 11.08 11.30 11.03 1,004,802
Nov 08 2021 11.07 0.56 5.33% 10.64 11.145 10.64 1,466,508
Nov 05 2021 10.51 0.00 +0.00% 10.11 10.625 10.03 0
Nov 05 2021 10.51 0.47 4.68% 10.11 10.625 10.03 1,081,341
Nov 04 2021 10.04 -0.17 -1.67% 10.21 10.22 9.75 2,951,109
Nov 03 2021 10.21 -2.39 -18.97% 11.94 11.99 9.90 3,961,243
Nov 02 2021 12.60 -0.21 -1.64% 12.75 12.75 12.35 427,183
Nov 01 2021 12.81 0.14 1.1% 12.65 12.94 12.55 370,895
Oct 29 2021 12.67 -0.34 -2.61% 12.91 12.91 12.66 473,413
Oct 28 2021 13.01 -0.06 -0.46% 13.06 13.185 12.83 591,051
Oct 27 2021 13.07 -0.31 -2.32% 13.26 13.44 13.03 535,572
Oct 26 2021 13.38 -0.06 -0.45% 13.37 13.53 13.28 601,413
Oct 25 2021 13.44 0.02 0.15% 13.31 13.73 13.29 937,516
Oct 22 2021 13.42 -0.03 -0.22% 13.51 13.60 13.23 644,150
Oct 21 2021 13.45 -0.17 -1.25% 13.43 13.74 13.23 663,415
Oct 20 2021 13.62 0.28 2.1% 13.26 13.75 13.12 742,167
Oct 19 2021 13.34 0.17 1.29% 13.34 13.39 12.98 973,151
Oct 18 2021 13.17 0.04 0.3% 13.02 13.29 12.87 949,962
Oct 15 2021 13.13 -2.30 -14.91% 13.31 13.32 11.92 4,730,652
Oct 14 2021 15.43 0.27 1.78% 15.43 15.699 15.38 345,559
Oct 13 2021 15.16 0.26 1.74% 15.11 15.27 14.99 399,498
Oct 12 2021 14.90 0.17 1.15% 14.82 15.05 14.66 273,600
Oct 11 2021 14.73 0.18 1.24% 14.96 15.16 14.655 296,376
Oct 08 2021 14.55 -0.38 -2.55% 15.09 15.38 14.54 336,241
Oct 07 2021 14.93 0.65 4.55% 14.48 15.03 14.44 605,430
Oct 06 2021 14.28 -0.13 -0.9% 14.15 14.34 13.77 404,806
Oct 05 2021 14.41 -0.10 -0.69% 14.41 14.58 14.13 211,119
Oct 04 2021 14.51 -0.06 -0.41% 14.68 14.84 14.43 328,277
Oct 01 2021 14.57 -0.19 -1.29% 14.85 15.03 14.45 399,463
Sep 30 2021 14.76 0.58 4.09% 14.15 14.81 14.10 373,672
Sep 29 2021 14.18 -0.38 -2.61% 14.51 14.63 14.15 350,181
Sep 28 2021 14.56 -0.25 -1.69% 14.70 14.98 14.51 471,867
Sep 27 2021 14.81 0.20 1.37% 14.71 15.00 14.67 366,698
Sep 24 2021 14.61 0.01 0.07% 14.41 14.82 14.31 295,670
Sep 23 2021 14.60 0.04 0.27% 14.77 14.89 14.425 380,883
Sep 22 2021 14.56 0.37 2.61% 14.52 15.06 14.505 420,971
Sep 21 2021 14.19 -0.10 -0.7% 14.54 14.5489 14.05 550,971
Sep 20 2021 14.29 -0.76 -5.05% 14.38 14.57 13.98 685,350
Sep 17 2021 15.05 0.00 0.0% 15.43 15.43 14.895 504,304
Sep 16 2021 15.05 -0.61 -3.9% 15.36 15.43 15.03 422,794
Sep 15 2021 15.66 0.46 3.03% 15.32 15.87 15.32 268,043
Sep 14 2021 15.20 0.00 0.0% 15.28 15.42 14.81 324,885
Sep 13 2021 15.20 0.15 1.0% 15.24 15.3301 15.01 344,974
Sep 10 2021 15.05 0.13 0.87% 15.16 15.72 15.03 422,618
Sep 09 2021 14.92 0.06 0.4% 14.98 15.00 14.76 310,261
Sep 08 2021 14.86 -0.63 -4.07% 15.51 15.51 14.82 332,610
Sep 07 2021 15.49 -0.22 -1.4% 15.65 16.00 15.27 493,907
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:20211204 15:55:56