Turquoise Hill Resources Ltd (NY: TRQ )

31.15 -0.33 (-1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 31.55 31.55 31.15 31.15 406,445 -0.33(-1.05%)
Dec 02, 2022 31.40 31.56 31.38 31.48 416,274 -0.07(-0.22%)
Dec 01, 2022 31.38 31.63 31.38 31.55 435,256 +0.08(+0.25%)
Nov 30, 2022 31.26 31.57 31.21 31.47 1,243,558 +0.22(+0.70%)
Nov 29, 2022 31.54 31.54 31.14 31.25 313,711 -0.19(-0.60%)
Nov 28, 2022 31.46 31.73 31.35 31.44 707,317 -0.25(-0.79%)
Nov 25, 2022 31.69 31.79 31.60 31.69 160,164 +0.02(+0.06%)
Nov 23, 2022 31.43 31.73 31.43 31.67 282,530 +0.02(+0.06%)
Nov 22, 2022 31.30 31.70 31.18 31.65 376,967 +0.47(+1.51%)
Nov 21, 2022 31.20 31.20 31.02 31.18 253,629 -0.13(-0.42%)
Nov 18, 2022 31.06 31.68 30.71 31.31 1,446,252 +0.33(+1.07%)
Nov 17, 2022 30.79 31.03 30.64 30.98 732,079 +0.02(+0.06%)
Nov 16, 2022 31.34 31.40 30.95 30.96 360,611 -0.31(-0.99%)
Nov 15, 2022 31.30 31.38 31.12 31.27 340,668 +0.00(+0.00%)
Nov 14, 2022 31.37 31.60 31.22 31.27 196,294 -0.28(-0.89%)
Nov 11, 2022 31.33 31.62 31.17 31.55 1,015,146 +0.40(+1.28%)
Nov 10, 2022 31.04 31.28 30.90 31.15 989,048 +0.49(+1.60%)
Nov 09, 2022 30.49 30.94 30.49 30.66 965,006 -0.31(-1.00%)
Nov 08, 2022 30.82 31.15 30.62 30.97 693,060 +0.13(+0.42%)
Nov 07, 2022 30.88 31.02 30.56 30.84 941,150 -0.06(-0.19%)
Nov 04, 2022 31.24 31.56 30.79 30.90 4,323,726 +0.24(+0.78%)
Nov 03, 2022 30.55 30.96 30.45 30.66 1,925,843 -0.09(-0.29%)
Nov 02, 2022 31.34 30.73 30.75 6,146,528 +1.14(+3.85%)
Nov 01, 2022 30.10 30.26 29.15 29.61 5,189,320 +1.50(+5.34%)
Oct 31, 2022 28.23 28.85 27.43 28.11 2,453,662 -0.01(-0.04%)
Oct 28, 2022 28.77 28.77 27.92 28.12 1,782,827 -0.84(-2.90%)
Oct 27, 2022 29.16 29.44 28.82 28.96 1,604,013 -0.44(-1.50%)
Oct 26, 2022 27.76 29.87 27.58 29.40 2,453,173 +2.07(+7.57%)
Oct 25, 2022 27.90 27.94 27.16 27.33 2,096,303 -0.51(-1.83%)
Oct 24, 2022 28.39 28.48 27.82 27.84 1,366,062 -0.71(-2.49%)
Oct 21, 2022 29.18 29.23 27.95 28.55 2,090,333 -0.47(-1.62%)
Oct 20, 2022 28.96 29.80 28.91 29.02 822,572 -0.02(-0.07%)
Oct 19, 2022 28.66 29.21 28.55 29.04 707,093 +0.38(+1.33%)
Oct 18, 2022 29.22 29.22 28.56 28.66 694,566 -0.37(-1.27%)
Oct 17, 2022 29.18 29.42 28.95 29.03 514,251 +0.20(+0.69%)
Oct 14, 2022 29.38 29.44 28.70 28.83 658,053 -0.67(-2.27%)
Oct 13, 2022 28.94 29.74 28.65 29.50 568,163 +0.31(+1.06%)
Oct 12, 2022 29.40 29.49 29.18 29.19 412,227 -0.18(-0.61%)
Oct 11, 2022 29.56 29.77 29.29 29.37 426,932 -0.08(-0.27%)
Oct 10, 2022 29.92 29.94 29.44 29.45 323,207 -0.41(-1.37%)
Oct 07, 2022 29.97 30.21 29.80 29.86 1,128,933 -0.19(-0.63%)
Oct 06, 2022 29.95 30.19 29.86 30.05 328,916 -0.06(-0.20%)
Oct 05, 2022 30.04 30.23 29.83 30.11 482,337 -0.22(-0.73%)
Oct 04, 2022 30.33 30.55 30.18 30.33 502,281 +0.09(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.