Turquoise Hill Resources Ltd. Historical Stock Prices

TRQ 
$3.215
*  
0.015
0.47%
Get TRQ Alerts
*Delayed - data as of Oct. 23, 2014 11:08 ET  -  Find a broker to begin trading TRQ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TRQ Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:08  3.22  3.266  3.18  3.215 531,628
10/22/2014 3.29 3.3 3.18 3.2 3,259,970
10/21/2014 3.32 3.33 3.221 3.29 3,403,160
10/20/2014 3.36 3.39 3.26 3.27 2,522,742
10/17/2014 3.35 3.37 3.25 3.31 3,128,575
10/16/2014 3.24 3.33 3.24 3.29 3,157,652
10/15/2014 3.41 3.44 3.23 3.29 4,179,876
10/14/2014 3.55 3.58 3.46 3.47 2,259,096
10/13/2014 3.62 3.6815 3.44 3.47 3,975,762
10/10/2014 3.62 3.6815 3.44 3.47 2,545,472
10/09/2014 3.84 3.85 3.64 3.68 1,541,271
10/08/2014 3.64 3.84 3.63 3.83 3,586,582
10/07/2014 3.73 3.74 3.59 3.65 7,273,213
10/06/2014 3.7 3.8 3.67 3.72 2,944,995
10/03/2014 3.69 3.81 3.66 3.7 3,393,108
10/02/2014 3.64 3.78 3.6 3.75 3,491,612
10/01/2014 3.75 3.78 3.69 3.69 2,280,069
09/30/2014 3.78 3.82 3.64 3.74 4,062,623
09/29/2014 3.79 3.85 3.73 3.76 2,141,358
09/26/2014 3.68 3.83 3.66 3.83 4,127,498
09/25/2014 3.65 3.67 3.61 3.67 2,411,432
09/24/2014 3.63 3.715 3.63 3.68 3,153,333
09/23/2014 3.66 3.72 3.62 3.62 4,741,494
09/22/2014 3.89 3.9 3.73 3.73 5,067,143
09/19/2014 3.94 4.05 3.86 3.87 7,438,910
09/18/2014 3.93 3.98 3.841 3.94 3,808,982
09/17/2014 3.97 4 3.91 3.94 4,957,482
09/16/2014 3.98 4.03 3.84 3.97 6,813,632
09/15/2014 3.97 4.11 3.94 3.99 13,333,790
09/12/2014 3.84 3.97 3.8 3.95 6,162,164
09/11/2014 3.58 3.81 3.57 3.8 10,962,020
09/10/2014 3.34 3.53 3.3001 3.53 4,891,757
09/09/2014 3.29 3.34 3.2 3.33 2,074,185
09/08/2014 3.29 3.355 3.25 3.3 1,575,265
09/05/2014 3.34 3.34 3.26 3.28 1,806,637
09/04/2014 3.33 3.37 3.32 3.32 1,641,837
09/03/2014 3.38 3.4 3.33 3.35 8,831,629
09/02/2014 3.35 3.4 3.33 3.38 2,784,175
08/29/2014 3.42 3.43 3.34 3.38 2,906,271
08/28/2014 3.43 3.46 3.41 3.43 1,037,082
08/27/2014 3.44 3.48 3.3941 3.43 1,065,413
08/26/2014 3.42 3.47 3.42 3.42 1,377,360
08/25/2014 3.44 3.44 3.4 3.42 392,492
08/22/2014 3.42 3.47 3.37 3.44 1,310,989
08/21/2014 3.4 3.42 3.35 3.41 1,166,382
08/20/2014 3.43 3.47 3.41 3.41 1,015,569
08/19/2014 3.41 3.5 3.4 3.45 1,122,655
08/18/2014 3.46 3.49 3.425 3.44 1,158,553
08/15/2014 3.38 3.46 3.38 3.45 2,712,210
08/14/2014 3.4 3.41 3.33 3.37 4,640,134
08/13/2014 3.4 3.44 3.39 3.39 1,961,359
08/12/2014 3.4 3.43 3.38 3.4 3,759,734
08/11/2014 3.4 3.47 3.37 3.38 2,691,122
08/08/2014 3.41 3.42 3.36 3.4 1,758,084
08/07/2014 3.45 3.45 3.4 3.41 1,406,231
08/06/2014 3.42 3.46 3.41 3.43 2,368,258
08/05/2014 3.39 3.42 3.38 3.42 1,875,188
08/04/2014 3.38 3.44 3.38 3.42 697,706
08/01/2014 3.44 3.455 3.35 3.39 3,631,094
07/31/2014 3.54 3.54 3.42 3.46 2,786,780
07/30/2014 3.56 3.59 3.525 3.55 1,681,649
07/29/2014 3.51 3.61 3.5 3.55 1,533,651
07/28/2014 3.53 3.54 3.5 3.51 1,055,529
07/25/2014 3.515 3.54 3.48 3.51 1,307,170
07/24/2014 3.55 3.59 3.51 3.52 1,087,024
07/23/2014 3.48 3.58 3.47 3.53 4,820,656
07/22/2014 3.49 3.51 3.45 3.47 2,960,425
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?