Turquoise Hill Resources Ltd. Historical Stock Prices

TRQ 
$3.38
*  
0.05
1.46%
Get TRQ Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.42  3.43  3.34  3.38 2,906,271
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
07/21/2014 3.49 3.49 3.44 3.49 835,052
07/18/2014 3.51 3.51 3.455 3.49 1,554,032
07/17/2014 3.53 3.56 3.48 3.51 1,206,985
07/16/2014 3.47 3.58 3.43 3.52 3,245,486
07/15/2014 3.51 3.61 3.5 3.51 2,588,388
07/14/2014 3.54 3.55 3.5 3.52 2,262,383
07/11/2014 3.45 3.55 3.45 3.51 3,263,967
07/10/2014 3.41 3.56 3.37 3.46 3,128,356
07/09/2014 3.48 3.51 3.41 3.41 2,840,875
07/08/2014 3.49 3.51 3.43 3.47 2,192,754
07/07/2014 3.49 3.49 3.4 3.48 2,101,760
07/03/2014 3.42 3.5 3.42 3.49 1,210,533
07/02/2014 3.4 3.46 3.37 3.43 4,412,608
07/01/2014 3.37 3.43 3.31 3.43 3,394,486
06/30/2014 3.26 3.38 3.25 3.34 5,740,374
06/27/2014 3.23 3.4 3.23 3.27 8,814,694
06/26/2014 3.4 3.445 3.2 3.23 10,190,190
06/25/2014 3.56 3.62 3.38 3.41 6,032,360
06/24/2014 3.71 3.71 3.545 3.62 7,032,375
06/23/2014 3.77 3.79 3.67 3.69 4,277,573
06/20/2014 3.71 3.85 3.69 3.85 3,147,764
06/19/2014 3.73 3.78 3.7 3.7 1,591,187
06/18/2014 3.72 3.73 3.66 3.71 2,894,931
06/17/2014 3.63 3.76 3.62 3.71 2,825,362
06/16/2014 3.67 3.68 3.63 3.64 1,323,978
06/13/2014 3.66 3.69 3.6 3.67 1,237,115
06/12/2014 3.68 3.71 3.64 3.67 1,268,915
06/11/2014 3.74 3.75 3.63 3.68 3,221,864
06/10/2014 3.73 3.77 3.71 3.74 1,524,312
06/09/2014 3.75 3.8 3.74 3.75 1,484,795
06/06/2014 3.84 3.87 3.73 3.79 1,917,566
06/05/2014 3.87 3.92 3.85 3.88 1,932,927
06/04/2014 3.75 3.95 3.74 3.88 10,855,990
06/03/2014 3.6 3.79 3.565 3.76 9,209,307
06/02/2014 3.6 3.62 3.57 3.62 1,331,172
05/30/2014 3.6 3.61 3.5 3.59 3,656,349
05/29/2014 3.69 3.72 3.6 3.63 3,619,013
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?