Turquoise Hill Resources Ltd. Ordinary Shares Historical Stock Prices

TRQ 
$2.52
*  
0.17
6.32%
Get TRQ Alerts
*Delayed - data as of Jun. 27, 2017  -  Find a broker to begin trading TRQ now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2017 TO 27-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.71 2.74 2.52 2.52 5,830,291
06/27/2017 2.7 2.74 2.52 2.52 5,830,391
06/26/2017 2.64 2.695 2.635 2.69 3,006,753
06/23/2017 2.61 2.64 2.58 2.64 2,471,070
06/22/2017 2.54 2.61 2.53 2.6 2,727,274
06/21/2017 2.49 2.53 2.47 2.51 2,307,332
06/20/2017 2.52 2.52 2.465 2.47 1,640,419
06/19/2017 2.5 2.57 2.49 2.52 2,641,733
06/16/2017 2.51 2.54 2.47 2.48 4,557,707
06/15/2017 2.52 2.55 2.49 2.51 3,833,355
06/14/2017 2.69 2.69 2.55 2.55 2,388,799
06/13/2017 2.67 2.69 2.6 2.66 2,005,425
06/12/2017 2.66 2.73 2.6 2.64 2,446,057
06/09/2017 2.6 2.69 2.6 2.66 2,744,331
06/08/2017 2.53 2.61 2.53 2.61 2,110,325
06/07/2017 2.48 2.55 2.47 2.53 2,698,337
06/06/2017 2.5 2.5 2.46 2.48 2,749,555
06/05/2017 2.52 2.545 2.44 2.49 2,661,555
06/02/2017 2.56 2.59 2.51 2.52 2,564,079
06/01/2017 2.57 2.6 2.53 2.56 3,111,024
05/31/2017 2.65 2.6501 2.52 2.6 4,533,992
05/30/2017 2.71 2.735 2.65 2.66 2,053,804
05/26/2017 2.78 2.8 2.7 2.72 3,653,872
05/25/2017 2.92 2.95 2.76 2.76 4,100,302
05/24/2017 2.79 2.91 2.76 2.9 6,040,568
05/23/2017 2.79 2.81 2.74 2.78 3,174,029
05/22/2017 2.78 2.82 2.78 2.79 2,173,595
05/19/2017 2.58 2.77 2.58 2.76 6,878,201
05/18/2017 2.67 2.69 2.52 2.56 3,937,340
05/17/2017 2.8 2.8308 2.69 2.69 3,111,035
05/16/2017 2.68 2.81 2.67 2.81 2,650,798
05/15/2017 2.69 2.7 2.63 2.64 1,805,956
05/12/2017 2.68 2.69 2.62 2.65 1,451,218
05/11/2017 2.65 2.67 2.605 2.63 1,392,386
05/10/2017 2.6 2.63 2.57 2.61 2,207,883
05/09/2017 2.8 2.8 2.57 2.59 3,416,069
05/08/2017 2.63 2.65 2.57 2.63 2,099,931
05/05/2017 2.58 2.63 2.56 2.63 2,921,029
05/04/2017 2.65 2.67 2.555 2.57 6,468,277
05/03/2017 2.73 2.77 2.63 2.65 4,213,126
05/02/2017 2.76 2.79 2.72 2.76 3,326,230
05/01/2017 2.73 2.775 2.71 2.75 3,456,274
04/28/2017 2.72 2.75 2.66 2.73 6,004,299
04/27/2017 2.75 2.75 2.64 2.71 6,516,537
04/26/2017 2.69 2.77 2.69 2.74 2,363,243
04/25/2017 2.77 2.78 2.68 2.74 3,545,123
04/24/2017 2.68 2.78 2.665 2.75 3,260,035
04/21/2017 2.7 2.71 2.65 2.67 4,999,134
04/20/2017 2.72 2.75 2.68 2.7 4,416,467
04/19/2017 2.8 2.81 2.72 2.73 3,389,694
04/18/2017 2.87 2.87 2.77 2.77 7,429,854
04/17/2017 2.91 2.93 2.85 2.87 2,692,869
04/13/2017 2.96 2.97 2.89 2.9 6,911,156
04/12/2017 3.03 3.04 2.95 2.95 4,661,368
04/11/2017 3.08 3.08 3.02 3.05 1,903,691
04/10/2017 3.05 3.09 3.02 3.05 1,753,336
04/07/2017 3.09 3.11 3.03 3.04 4,453,623
04/06/2017 3.09 3.12 3.06 3.1 1,898,379
04/05/2017 3.14 3.18 3.08 3.08 10,421,090
04/04/2017 3.09 3.11 3.06 3.11 2,293,280
04/03/2017 3.06 3.11 3.06 3.1 3,416,297
03/31/2017 3.06 3.085 3.03 3.07 2,818,716
03/30/2017 3.16 3.18 3.055 3.06 2,708,119
03/29/2017 3.13 3.19 3.05 3.16 3,481,363
03/28/2017 3.15 3.22 3.09 3.12 4,998,279
03/27/2017 2.98 3.06 2.97 3.06 4,544,794
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for TRQ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio