Quantcast

Turquoise Hill Resources Ltd. Ordinary Shares Historical Stock Prices

TRQ 
$1.58
*  
0.03
1.86%
Get TRQ Alerts
*Delayed - data as of Apr. 23, 2019 15:09 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
15:09 1.59 1.60 1.57 1.58 2,563,051
04/22/2019 1.58 1.61 1.57 1.61 2,314,319
04/18/2019 1.6 1.61 1.56 1.58 3,188,645
04/17/2019 1.59 1.64 1.58 1.6 3,743,529
04/16/2019 1.6 1.62 1.57 1.59 18,227,040
04/15/2019 1.61 1.63 1.58 1.6 5,940,685
04/12/2019 1.62 1.65 1.61 1.62 7,034,685
04/11/2019 1.67 1.68 1.6 1.61 2,809,375
04/10/2019 1.65 1.7 1.65 1.65 2,836,391
04/09/2019 1.69 1.695 1.62 1.67 5,812,981
04/08/2019 1.69 1.73 1.67 1.69 14,477,820
04/05/2019 1.77 1.77 1.67 1.69 4,385,547
04/04/2019 1.68 1.76 1.66 1.76 2,044,042
04/03/2019 1.7 1.72 1.645 1.68 2,419,239
04/02/2019 1.65 1.705 1.63 1.69 6,809,652
04/01/2019 1.68 1.72 1.63 1.65 4,289,359
03/29/2019 1.66 1.69 1.64 1.66 2,803,724
03/28/2019 1.64 1.6582 1.6 1.64 4,757,349
03/27/2019 1.68 1.69 1.635 1.64 5,649,970
03/26/2019 1.67 1.71 1.65 1.68 4,069,210
03/25/2019 1.66 1.6888 1.63 1.66 2,176,838
03/22/2019 1.73 1.73 1.64 1.65 4,497,523
03/21/2019 1.75 1.755 1.69 1.72 6,962,119
03/20/2019 1.75 1.76 1.68 1.74 6,989,768
03/19/2019 1.79 1.81 1.73 1.74 3,349,487
03/18/2019 1.73 1.81 1.71 1.77 4,010,719
03/15/2019 1.74 1.74 1.635 1.71 7,603,381
03/14/2019 1.7 1.74 1.6801 1.69 4,374,888
03/13/2019 1.69 1.74 1.6716 1.72 5,104,213
03/12/2019 1.68 1.7 1.61 1.68 6,137,493
03/11/2019 1.61 1.665 1.595 1.66 7,278,618
03/08/2019 1.63 1.63 1.54 1.59 5,506,377
03/07/2019 1.71 1.7305 1.615 1.62 8,361,889
03/06/2019 1.77 1.775 1.71 1.72 3,993,829
03/05/2019 1.81 1.8206 1.755 1.76 6,831,213
03/04/2019 1.77 1.84 1.74 1.81 7,048,780
03/01/2019 1.72 1.81 1.71 1.74 6,512,858
02/28/2019 1.79 1.83 1.68 1.71 8,788,748
02/27/2019 1.96 1.96 1.74 1.83 18,060,950
02/26/2019 2.07 2.125 2.04 2.1 5,334,258
02/25/2019 2.13 2.17 2.03 2.08 10,747,260
02/22/2019 1.91 2.165 1.9 2.12 13,019,740
02/21/2019 1.9 1.92 1.86 1.89 7,087,842
02/20/2019 1.92 1.97 1.83 1.91 8,910,346
02/19/2019 1.71 1.885 1.7 1.86 12,285,670
02/15/2019 1.66 1.72 1.66 1.7 3,757,066
02/14/2019 1.66 1.68 1.62 1.64 7,451,664
02/13/2019 1.62 1.69 1.59 1.66 53,426,050
02/12/2019 1.63 1.635 1.57 1.61 3,283,095
02/11/2019 1.63 1.64 1.585 1.63 3,833,680
02/08/2019 1.67 1.68 1.61 1.63 2,246,881
02/07/2019 1.68 1.69 1.64 1.67 3,871,770
02/06/2019 1.68 1.7 1.66 1.69 5,943,441
02/05/2019 1.7 1.7 1.64 1.68 2,698,973
02/04/2019 1.67 1.7 1.645 1.68 6,302,481
02/01/2019 1.67 1.69 1.63 1.67 3,854,180
01/31/2019 1.69 1.73 1.65 1.67 2,954,788
01/30/2019 1.66 1.725 1.615 1.68 3,547,578
01/29/2019 1.63 1.67 1.62 1.63 1,381,809
01/28/2019 1.7 1.7 1.6 1.63 2,227,844
01/25/2019 1.59 1.695 1.58 1.66 3,519,972
01/24/2019 1.59 1.59 1.55 1.56 1,813,689
01/23/2019 1.63 1.64 1.54 1.56 2,867,416
01/22/2019 1.65 1.65 1.62 1.63 2,775,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio