Turquoise Hill Resources Ltd. (TRQ) Historical Stock Data
31.41 ↑0.00 (0.00%)
As of December 15, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, TRQ is up 0.11% a day on average. There have been 18 days where Turquoise Hill Resources Ltd. closed green and 12 days where TRQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 31.56 | 31.41 | ↓$0.15 (-0.48%) | 31.35 | 31.61 | 4.94M |
| 2022-12-14 | 31.67 | 31.70 | ↑$0.03 (0.09%) | 31.56 | 31.79 | 1.57M |
| 2022-12-13 | 31.68 | 31.66 | ↓$0.02 (-0.06%) | 31.64 | 31.74 | 2.03M |
| 2022-12-12 | 31.41 | 31.51 | ↑$0.10 (0.32%) | 31.35 | 31.54 | 747.83K |
| 2022-12-09 | 31.30 | 31.46 | ↑$0.16 (0.51%) | 31.12 | 31.56 | 1.30M |
| 2022-12-08 | 31.14 | 31.33 | ↑$0.19 (0.61%) | 31.13 | 31.35 | 1.11M |
| 2022-12-07 | 31.10 | 31.14 | ↑$0.04 (0.13%) | 31.08 | 31.30 | 463.67K |
| 2022-12-06 | 31.13 | 31.12 | ↓$0.01 (-0.03%) | 31.05 | 31.27 | 356.39K |
| 2022-12-05 | 31.55 | 31.15 | ↓$0.40 (-1.27%) | 31.15 | 31.55 | 406.45K |
| 2022-12-02 | 31.40 | 31.48 | ↑$0.08 (0.25%) | 31.38 | 31.56 | 416.27K |
| 2022-12-01 | 31.38 | 31.55 | ↑$0.17 (0.54%) | 31.38 | 31.63 | 435.26K |
| 2022-11-30 | 31.26 | 31.47 | ↑$0.21 (0.67%) | 31.21 | 31.57 | 1.15M |
| 2022-11-29 | 31.54 | 31.25 | ↓$0.29 (-0.92%) | 31.14 | 31.54 | 313.71K |
| 2022-11-28 | 31.46 | 31.44 | ↓$0.02 (-0.06%) | 31.35 | 31.73 | 707.32K |
| 2022-11-25 | 31.69 | 31.69 | ↑$0.00 (0.00%) | 31.60 | 31.79 | 160.16K |
| 2022-11-23 | 31.43 | 31.67 | ↑$0.24 (0.76%) | 31.43 | 31.73 | 282.53K |
| 2022-11-22 | 31.30 | 31.65 | ↑$0.35 (1.12%) | 31.18 | 31.71 | 376.97K |
| 2022-11-21 | 31.20 | 31.18 | ↓$0.02 (-0.06%) | 31.02 | 31.20 | 253.63K |
| 2022-11-18 | 31.06 | 31.31 | ↑$0.25 (0.80%) | 30.71 | 31.68 | 1.45M |
| 2022-11-17 | 30.79 | 30.98 | ↑$0.19 (0.62%) | 30.64 | 31.03 | 385.50K |
| 2022-11-16 | 31.34 | 30.96 | ↓$0.38 (-1.21%) | 30.96 | 31.40 | 360.61K |
| 2022-11-15 | 31.30 | 31.27 | ↓$0.03 (-0.10%) | 31.12 | 31.38 | 340.67K |
| 2022-11-14 | 31.37 | 31.27 | ↓$0.10 (-0.32%) | 31.22 | 31.60 | 191.67K |
| 2022-11-11 | 31.33 | 31.55 | ↑$0.22 (0.70%) | 31.17 | 31.62 | 1.01M |
| 2022-11-10 | 31.04 | 31.15 | ↑$0.11 (0.35%) | 30.90 | 31.28 | 0.99M |
| 2022-11-09 | 30.49 | 30.66 | ↑$0.17 (0.56%) | 30.49 | 30.94 | 0.97M |
| 2022-11-08 | 30.82 | 30.97 | ↑$0.15 (0.49%) | 30.62 | 31.15 | 693.06K |
| 2022-11-07 | 30.88 | 30.84 | ↓$0.04 (-0.13%) | 30.56 | 31.02 | 0.94M |
| 2022-11-04 | 31.24 | 30.90 | ↓$0.34 (-1.09%) | 30.79 | 31.56 | 4.32M |
| 2022-11-03 | 30.55 | 30.66 | ↑$0.11 (0.36%) | 30.45 | 30.96 | 1.93M |
Create an account or log in to view more rows.
$TRQ buying time
added
$TRQ lol who sold
$TRQ Bearish..
$TRQ can’t wait to get in this tomorrow lfg
$TRQ Good night bears!
$TRQ the bulls in here
$TRQ fake wall lets break it
$TRQ LETS GOOOOOOOO!!!!!!!
$TRQ it's just a matter of time and patience...
$TRQ I like it