Turquoise Hill Resources Ltd (NY: TRQ )

16.70 USD +1.27 (+8.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.38 16.86 15.38 16.70 1,661,346 +1.27(+8.23%)
Jul 29, 2021 15.48 15.73 15.31 15.43 647,192 +0.27(+1.78%)
Jul 28, 2021 14.74 15.22 14.73 15.16 585,738 +0.27(+1.81%)
Jul 27, 2021 14.77 14.97 14.37 14.89 1,023,913 -0.07(-0.47%)
Jul 26, 2021 14.70 15.45 14.67 14.96 650,491 +0.41(+2.82%)
Jul 23, 2021 14.58 14.60 14.23 14.55 623,119 +0.07(+0.48%)
Jul 22, 2021 14.22 14.56 13.90 14.48 836,038 +0.39(+2.77%)
Jul 21, 2021 13.36 14.40 13.36 14.09 1,043,066 +0.85(+6.42%)
Jul 20, 2021 13.01 13.38 12.57 13.24 1,553,591 +0.34(+2.64%)
Jul 19, 2021 13.28 13.28 12.72 12.90 2,636,786 -0.75(-5.49%)
Jul 16, 2021 15.10 15.17 13.57 13.65 4,484,179 -2.53(-15.64%)
Jul 15, 2021 16.31 16.62 16.07 16.18 594,995 -0.34(-2.06%)
Jul 14, 2021 17.07 17.41 16.52 16.52 442,695 -0.54(-3.17%)
Jul 13, 2021 16.85 17.34 16.81 17.06 552,573 -0.08(-0.47%)
Jul 12, 2021 16.90 17.18 16.74 17.14 457,283 +0.00(+0.00%)
Jul 09, 2021 16.70 17.20 16.68 17.14 659,102 +0.73(+4.45%)
Jul 08, 2021 16.46 16.47 15.90 16.41 568,253 -0.46(-2.73%)
Jul 07, 2021 16.72 17.13 16.58 16.87 571,357 +0.26(+1.57%)
Jul 06, 2021 17.24 17.26 16.44 16.61 515,343 -0.40(-2.35%)
Jul 02, 2021 16.90 17.03 16.58 17.01 427,292 +0.26(+1.55%)
Jul 01, 2021 17.11 17.16 16.54 16.75 277,591 -0.12(-0.71%)
Jun 30, 2021 16.72 17.02 16.66 16.87 335,625 +0.04(+0.24%)
Jun 29, 2021 16.83 17.03 16.63 16.83 590,653 -0.15(-0.88%)
Jun 28, 2021 17.44 17.44 16.92 16.98 532,990 -0.39(-2.25%)
Jun 25, 2021 17.58 17.73 17.35 17.37 319,851 +0.03(+0.17%)
Jun 24, 2021 17.44 17.59 17.14 17.34 378,352 -0.11(-0.63%)
Jun 23, 2021 17.52 17.89 17.36 17.45 573,236 +0.15(+0.87%)
Jun 22, 2021 17.04 17.54 16.86 17.30 736,579 +0.32(+1.88%)
Jun 21, 2021 16.38 17.05 16.38 16.98 950,440 +0.80(+4.94%)
Jun 18, 2021 16.00 16.32 15.90 16.18 943,078 +0.11(+0.68%)
Jun 17, 2021 15.96 16.25 15.64 16.07 1,724,341 -0.30(-1.83%)
Jun 16, 2021 16.15 16.46 15.95 16.37 1,091,493 +0.03(+0.18%)
Jun 15, 2021 16.70 16.71 16.06 16.34 1,868,878 -0.60(-3.54%)
Jun 14, 2021 17.00 17.13 16.84 16.94 1,018,378 -0.14(-0.82%)
Jun 11, 2021 17.21 17.40 17.06 17.08 883,257 +0.04(+0.23%)
Jun 10, 2021 16.86 17.16 16.68 17.04 678,888 +0.34(+2.04%)
Jun 09, 2021 16.63 16.90 16.51 16.70 751,810 +0.06(+0.36%)
Jun 08, 2021 17.10 17.10 16.54 16.64 844,496 -0.40(-2.35%)
Jun 07, 2021 17.27 17.27 16.95 17.04 528,934 -0.40(-2.29%)
Jun 04, 2021 17.59 17.70 17.23 17.44 435,248 +0.16(+0.93%)
Jun 03, 2021 17.24 17.52 16.78 17.28 545,694 -0.28(-1.59%)
Jun 02, 2021 18.31 18.31 17.35 17.56 783,840 -0.64(-3.52%)
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.
X