Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.820 3.830 3.710 3.750 1,263,563 -0.05(-1.32%)
Jan 30, 2018 3.880 3.890 3.800 3.800 619,761 -0.08(-2.06%)
Jan 29, 2018 3.930 3.970 3.855 3.880 1,068,343 -0.05(-1.27%)
Jan 26, 2018 4.000 4.010 3.930 3.930 412,816 -0.05(-1.26%)
Jan 25, 2018 4.040 4.060 3.950 3.980 581,642 -0.04(-1.00%)
Jan 24, 2018 4.080 4.080 4.015 4.020 1,032,057 -0.01(-0.25%)
Jan 23, 2018 4.160 4.170 4.030 4.030 1,055,001 -0.15(-3.59%)
Jan 22, 2018 4.220 4.250 4.170 4.180 1,338,602 -0.01(-0.24%)
Jan 19, 2018 4.060 4.220 4.060 4.190 896,542 +0.16(+3.97%)
Jan 18, 2018 4.210 4.250 4.030 4.030 782,441 -0.18(-4.28%)
Jan 17, 2018 4.320 4.330 4.200 4.210 1,016,454 -0.10(-2.32%)
Jan 16, 2018 4.360 4.380 4.250 4.310 568,942 -0.20(-4.43%)
Jan 15, 2018 4.400 4.520 4.360 4.510 245,490 +0.06(+1.35%)
Jan 12, 2018 4.350 4.485 4.350 4.450 461,110 +0.05(+1.14%)
Jan 11, 2018 4.320 4.430 4.310 4.400 423,810 +0.09(+2.09%)
Jan 10, 2018 4.250 4.345 4.240 4.310 566,640 +0.08(+1.89%)
Jan 09, 2018 4.280 4.320 4.170 4.230 407,987 -0.05(-1.17%)
Jan 08, 2018 4.330 4.370 4.280 4.280 421,318 -0.05(-1.15%)
Jan 05, 2018 4.400 4.415 4.310 4.330 603,082 -0.11(-2.48%)
Jan 04, 2018 4.440 4.475 4.405 4.440 476,789 +0.00(+0.00%)
Jan 03, 2018 4.450 4.490 4.410 4.440 487,671 +0.00(+0.00%)
Jan 02, 2018 4.320 4.450 4.310 4.440 731,982 +0.15(+3.50%)
Dec 29, 2017 4.290 4.290 4.290 0 -0.03(-0.69%)
Dec 28, 2017 4.290 4.360 4.270 4.320 357,387 +0.05(+1.17%)
Dec 27, 2017 4.260 4.350 4.260 4.270 347,114 +0.04(+0.95%)
Dec 22, 2017 4.200 4.250 4.200 4.230 244,472 +0.03(+0.71%)
Dec 21, 2017 4.200 4.230 4.180 4.200 252,529 +0.01(+0.24%)
Dec 20, 2017 4.240 4.240 4.180 4.190 647,755 -0.03(-0.71%)
Dec 19, 2017 3.990 4.230 3.990 4.220 877,338 +0.22(+5.50%)
Dec 18, 2017 3.950 4.030 3.950 4.000 560,053 +0.06(+1.52%)
Dec 15, 2017 3.970 3.990 3.940 3.940 1,147,189 +0.00(+0.00%)
Dec 14, 2017 3.840 4.040 3.840 3.940 906,864 +0.07(+1.81%)
Dec 13, 2017 3.890 3.925 3.850 3.870 789,139 +0.00(+0.00%)
Dec 12, 2017 3.930 3.990 3.870 3.870 409,414 -0.06(-1.53%)
Dec 11, 2017 3.850 3.980 3.800 3.930 455,717 +0.06(+1.55%)
Dec 08, 2017 3.860 3.910 3.840 3.870 389,164 +0.02(+0.52%)
Dec 07, 2017 3.730 3.860 3.730 3.850 427,657 +0.10(+2.67%)
Dec 06, 2017 3.720 3.790 3.700 3.750 710,698 -0.01(-0.27%)
Dec 05, 2017 3.750 3.790 3.720 3.760 535,190 -0.04(-1.05%)
Dec 04, 2017 3.850 3.860 3.800 3.800 275,261 +0.02(+0.53%)
Dec 01, 2017 3.820 3.860 3.780 3.780 685,418 -0.04(-1.05%)
Nov 30, 2017 3.820 3.880 3.780 3.820 1,902,650 +0.02(+0.53%)
Nov 29, 2017 3.870 3.870 3.770 3.800 278,803 -0.06(-1.55%)
Nov 28, 2017 3.820 3.910 3.780 3.860 511,720 +0.01(+0.26%)
Nov 27, 2017 3.890 3.810 3.850 368,266 -0.05(-1.28%)
Nov 24, 2017 3.920 4.010 3.900 3.900 309,903 -0.01(-0.26%)
Nov 23, 2017 3.930 3.960 3.910 3.910 147,343 -0.02(-0.51%)
Nov 22, 2017 3.900 3.950 3.900 3.930 296,177 +0.03(+0.77%)
Nov 21, 2017 3.900 3.970 3.885 3.900 268,685 +0.02(+0.52%)
Nov 20, 2017 3.930 3.940 3.875 3.880 249,754 -0.03(-0.77%)
Nov 17, 2017 3.870 3.970 3.870 3.910 287,892 +0.09(+2.36%)
Nov 16, 2017 3.900 3.900 3.810 3.820 249,739 -0.02(-0.52%)
Nov 15, 2017 3.850 3.890 3.760 3.840 667,126 -0.01(-0.26%)
Nov 14, 2017 3.910 3.950 3.830 3.850 402,853 -0.08(-2.04%)
Nov 13, 2017 3.980 4.030 3.920 3.930 345,885 -0.03(-0.76%)
Nov 10, 2017 3.950 3.970 3.880 3.960 344,433 +0.00(+0.00%)
Nov 09, 2017 4.000 4.030 3.950 3.960 186,030 -0.07(-1.74%)
Nov 08, 2017 4.040 4.050 4.010 4.030 313,686 -0.03(-0.74%)
Nov 07, 2017 4.060 4.075 4.030 4.060 262,742 -0.03(-0.73%)
Nov 06, 2017 4.030 4.150 4.010 4.090 574,183 +0.09(+2.25%)
Nov 03, 2017 4.020 4.050 3.960 4.000 367,568 +0.09(+2.30%)
Nov 02, 2017 3.980 4.020 3.900 3.910 309,946 -0.05(-1.26%)
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.