Turquoise Hill Resources Ltd (NY: TRQ )

14.25 USD +0.08 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 14.30 14.34 13.13 14.25 1,989,700 +0.08(+0.56%)
Mar 04, 2021 14.18 14.68 13.71 14.17 2,516,171 -1.51(-9.63%)
Mar 03, 2021 15.60 16.28 15.35 15.68 1,119,651 -0.03(-0.19%)
Mar 02, 2021 15.50 16.00 15.47 15.71 1,137,757 +0.27(+1.75%)
Mar 01, 2021 15.55 15.73 15.19 15.44 731,389 +0.28(+1.85%)
Feb 26, 2021 15.24 15.56 14.80 15.16 1,122,000 -0.44(-2.82%)
Feb 25, 2021 16.78 16.86 15.57 15.60 1,264,331 -1.05(-6.31%)
Feb 24, 2021 16.39 16.75 15.92 16.65 1,306,087 +0.45(+2.78%)
Feb 23, 2021 15.37 16.29 14.23 16.20 1,109,282 +0.07(+0.43%)
Feb 22, 2021 16.53 16.70 15.89 16.13 1,787,328 +0.17(+1.07%)
Feb 19, 2021 15.19 16.17 15.10 15.96 1,686,100 +1.00(+6.68%)
Feb 18, 2021 14.89 15.71 14.76 14.96 1,690,949 +0.07(+0.47%)
Feb 17, 2021 14.49 15.29 14.13 14.89 1,401,022 +0.53(+3.69%)
Feb 16, 2021 14.00 14.64 13.90 14.36 998,681 +0.63(+4.59%)
Feb 12, 2021 13.60 13.85 13.03 13.73 1,030,300 +0.15(+1.10%)
Feb 11, 2021 13.54 13.80 13.24 13.58 601,041 +0.05(+0.37%)
Feb 10, 2021 13.83 14.07 13.14 13.53 1,116,205 -0.05(-0.37%)
Feb 09, 2021 13.23 13.72 13.11 13.58 960,721 +0.42(+3.19%)
Feb 08, 2021 12.84 13.26 12.83 13.16 755,881 +0.60(+4.78%)
Feb 05, 2021 12.09 12.62 11.93 12.56 465,700 +0.47(+3.89%)
Feb 04, 2021 12.08 12.15 11.76 12.09 362,321 +0.01(+0.08%)
Feb 03, 2021 11.68 12.10 11.63 12.08 459,364 +0.34(+2.90%)
Feb 02, 2021 11.94 11.95 11.60 11.74 606,496 -0.17(-1.43%)
Feb 01, 2021 11.40 11.97 11.30 11.91 796,160 +0.91(+8.27%)
Jan 29, 2021 11.05 11.37 10.96 11.00 734,200 +0.04(+0.36%)
Jan 28, 2021 10.86 11.23 10.69 10.96 1,052,177 +0.26(+2.43%)
Jan 27, 2021 10.70 11.01 10.14 10.70 986,129 -0.21(-1.92%)
Jan 26, 2021 11.08 11.12 10.81 10.91 793,868 -0.14(-1.27%)
Jan 25, 2021 11.30 11.34 10.77 11.05 1,195,117 -0.20(-1.78%)
Jan 22, 2021 11.34 11.43 11.11 11.25 1,004,100 -0.36(-3.10%)
Jan 21, 2021 11.84 11.84 11.51 11.61 741,047 -0.09(-0.77%)
Jan 20, 2021 11.95 12.01 11.55 11.70 1,112,569 -0.17(-1.43%)
Jan 19, 2021 12.00 12.10 11.68 11.87 745,018 -0.12(-1.00%)
Jan 15, 2021 12.15 12.16 11.71 11.99 889,600 -0.37(-2.99%)
Jan 14, 2021 12.16 12.63 12.06 12.36 630,224 +0.29(+2.40%)
Jan 13, 2021 12.22 12.29 11.86 12.07 1,170,940 -0.13(-1.07%)
Jan 12, 2021 11.85 12.28 11.53 12.20 1,183,428 +0.50(+4.27%)
Jan 11, 2021 13.59 13.74 10.75 11.70 4,483,173 -2.78(-19.20%)
Jan 08, 2021 14.37 14.56 14.10 14.48 972,000 +0.00(+0.00%)
Jan 07, 2021 14.30 14.62 14.16 14.48 918,298 +0.52(+3.72%)
Jan 06, 2021 13.65 14.14 13.50 13.96 1,169,209 +0.56(+4.18%)
Jan 05, 2021 13.33 13.71 13.22 13.40 803,163 +0.22(+1.67%)
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.