Quantcast

Turquoise Hill Resources Ltd. Ordinary Shares Historical Stock Prices

TRQ 
$3.1167
*  
0.0167
0.54%
Get TRQ Alerts
*Delayed - data as of Aug. 21, 2017 10:24 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAY-2017 TO 18-AUG-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.
10:24 3.12 3.155 3.10 3.1167 388,012
08/18/2017 3.12 3.13 3.08 3.1 1,480,652
08/17/2017 3.13 3.17 3.08 3.1 2,248,572
08/16/2017 3.1 3.19 3.095 3.15 3,940,989
08/15/2017 3.06 3.08 3.04 3.08 1,679,161
08/14/2017 3.07 3.1 3.04 3.07 1,276,288
08/11/2017 3.05 3.1 3.035 3.07 1,345,523
08/10/2017 3.15 3.15 3.0626 3.08 8,278,431
08/09/2017 3.25 3.26 3.145 3.16 16,392,160
08/08/2017 3.25 3.3 3.21 3.25 3,478,138
08/07/2017 3.3 3.32 3.21 3.26 10,287,780
08/04/2017 3.25 3.32 3.225 3.28 2,968,786
08/03/2017 3.3 3.32 3.24 3.24 7,873,548
08/02/2017 3.23 3.29 3.19 3.28 14,628,070
08/01/2017 3.22 3.3 3.175 3.26 9,922,796
07/31/2017 3.26 3.32 3.21 3.29 10,171,760
07/28/2017 3.17 3.235 3.15 3.2 4,119,335
07/27/2017 3.18 3.22 3.11 3.15 16,755,640
07/26/2017 3.05 3.2 3.05 3.2 10,079,520
07/25/2017 3.02 3.09 3.01 3.07 15,974,280
07/24/2017 2.85 3 2.84 2.99 6,368,527
07/21/2017 2.87 2.875 2.84 2.85 2,621,804
07/20/2017 2.89 2.89 2.8 2.87 7,457,230
07/19/2017 2.87 2.91 2.855 2.88 5,061,827
07/18/2017 2.94 2.94 2.85 2.85 4,271,494
07/17/2017 2.87 2.95 2.86 2.92 3,798,471
07/14/2017 2.8 2.86 2.8 2.86 5,275,890
07/13/2017 2.75 2.8 2.74 2.79 1,281,596
07/12/2017 2.8 2.83 2.74 2.76 3,460,786
07/11/2017 2.7 2.82 2.665 2.78 4,402,494
07/10/2017 2.67 2.7 2.61 2.7 3,370,728
07/07/2017 2.67 2.69 2.63 2.68 2,233,578
07/06/2017 2.63 2.69 2.62 2.67 3,034,056
07/05/2017 2.6 2.665 2.58 2.65 2,791,760
07/03/2017 2.65 2.74 2.65 2.71 657,540
06/30/2017 2.61 2.67 2.6 2.65 3,140,981
06/29/2017 2.59 2.67 2.59 2.6 2,747,527
06/28/2017 2.54 2.61 2.54 2.59 2,187,015
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
*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