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 (%)
Oct 31, 2014 3.500 3.780 3.500 3.780 1,163,832 +0.28(+8.00%)
Oct 30, 2014 3.460 3.560 3.460 3.500 289,120 +0.02(+0.57%)
Oct 29, 2014 3.600 3.600 3.430 3.480 574,508 -0.08(-2.25%)
Oct 28, 2014 3.470 3.580 3.470 3.560 431,708 +0.08(+2.30%)
Oct 27, 2014 3.510 3.520 3.440 3.480 331,508 -0.04(-1.14%)
Oct 24, 2014 3.600 3.600 3.410 3.520 689,665 -0.06(-1.68%)
Oct 23, 2014 3.650 3.660 3.570 3.580 499,082 -0.02(-0.56%)
Oct 22, 2014 3.580 3.600 514,162 -0.08(-2.17%)
Oct 21, 2014 3.710 3.730 3.630 3.680 533,978 -0.02(-0.54%)
Oct 20, 2014 3.800 3.830 3.700 3.700 629,625 -0.03(-0.80%)
Oct 17, 2014 3.730 793,636 +0.03(+0.81%)
Oct 16, 2014 3.670 3.730 3.670 3.700 511,105 -0.02(-0.54%)
Oct 15, 2014 3.840 3.870 3.650 3.720 855,409 -0.19(-4.86%)
Oct 14, 2014 4.050 4.050 3.910 3.910 662,838 -0.14(-3.46%)
Oct 10, 2014 4.050 4.050 4.050 0 -0.05(-1.22%)
Oct 09, 2014 4.280 4.280 4.065 4.100 418,570 -0.16(-3.76%)
Oct 08, 2014 4.060 4.260 4.060 4.260 1,164,241 +0.21(+5.19%)
Oct 07, 2014 4.140 4.170 4.015 4.050 917,025 -0.10(-2.41%)
Oct 06, 2014 4.170 4.240 4.110 4.150 685,525 -0.02(-0.48%)
Oct 03, 2014 4.130 4.280 4.110 4.170 1,154,678 +0.00(+0.00%)
Oct 02, 2014 4.070 4.210 4.030 4.170 686,611 +0.04(+0.97%)
Oct 01, 2014 4.190 4.230 4.130 4.130 380,626 -0.08(-1.90%)
Sep 30, 2014 4.280 4.280 4.080 4.210 1,421,932 +0.01(+0.24%)
Sep 29, 2014 4.250 4.300 4.180 4.200 568,112 -0.07(-1.64%)
Sep 26, 2014 4.150 4.280 4.070 4.270 620,492 +0.20(+4.91%)
Sep 25, 2014 4.090 4.090 4.010 4.070 410,279 +0.01(+0.25%)
Sep 24, 2014 4.030 4.110 4.030 4.060 638,876 +0.05(+1.25%)
Sep 23, 2014 4.090 4.110 4.010 4.010 461,153 -0.11(-2.67%)
Sep 22, 2014 4.280 4.300 4.110 4.120 753,437 -0.04(-0.96%)
Sep 19, 2014 4.310 4.410 4.230 4.160 12,875,417 -0.15(-3.48%)
Sep 18, 2014 4.280 4.365 4.210 4.310 509,524 -0.01(-0.23%)
Sep 17, 2014 4.380 4.390 4.300 4.320 611,418 -0.03(-0.69%)
Sep 16, 2014 4.390 4.430 4.240 4.350 817,347 -0.07(-1.58%)
Sep 15, 2014 4.370 4.560 4.360 4.420 1,745,126 +0.04(+0.91%)
Sep 12, 2014 4.220 4.400 4.220 4.380 1,099,449 +0.19(+4.53%)
Sep 11, 2014 3.940 4.210 3.940 4.190 1,421,677 +0.34(+8.83%)
Sep 10, 2014 3.670 3.860 3.630 3.850 870,784 +0.20(+5.48%)
Sep 09, 2014 3.590 3.670 3.540 3.650 463,749 +0.03(+0.83%)
Sep 08, 2014 3.580 3.660 3.550 3.620 339,553 +0.05(+1.40%)
Sep 05, 2014 3.640 3.640 3.550 3.570 394,242 -0.05(-1.38%)
Sep 04, 2014 3.630 3.660 3.610 3.620 333,740 -0.03(-0.82%)
Sep 03, 2014 3.690 3.700 3.625 3.650 407,770 -0.04(-1.08%)
Sep 02, 2014 3.640 3.710 3.640 3.690 493,932 +0.03(+0.82%)
Aug 29, 2014 3.660 3.660 3.660 0 -0.05(-1.35%)
Aug 28, 2014 3.730 3.750 3.700 3.710 321,156 -0.01(-0.27%)
Aug 27, 2014 3.740 3.780 3.720 3.720 384,738 -0.03(-0.80%)
Aug 26, 2014 3.740 3.800 3.740 3.750 356,772 +0.00(+0.00%)
Aug 25, 2014 3.770 3.770 3.740 3.750 120,684 -0.01(-0.27%)
Aug 22, 2014 3.700 3.780 3.700 3.760 185,508 +0.02(+0.53%)
Aug 21, 2014 3.740 3.740 3.670 3.740 256,796 -0.01(-0.27%)
Aug 20, 2014 3.790 3.790 3.750 3.750 159,180 -0.03(-0.79%)
Aug 19, 2014 3.730 3.810 3.730 3.780 178,910 +0.04(+1.07%)
Aug 18, 2014 3.790 3.800 3.730 3.740 175,660 -0.01(-0.27%)
Aug 15, 2014 3.660 3.760 3.660 3.750 296,372 +0.08(+2.18%)
Aug 14, 2014 3.710 3.710 3.640 3.670 361,383 -0.04(-1.08%)
Aug 13, 2014 3.730 3.750 3.700 3.710 76,447 -0.01(-0.27%)
Aug 12, 2014 3.710 3.740 3.690 3.720 210,013 +0.02(+0.54%)
Aug 11, 2014 3.800 3.800 3.690 3.700 460,212 -0.04(-1.07%)
Aug 08, 2014 3.770 3.770 3.680 3.740 344,140 +0.00(+0.00%)
Aug 07, 2014 3.740 3.755 3.710 3.740 150,483 -0.01(-0.27%)
Aug 06, 2014 3.750 3.780 3.740 3.750 330,931 +0.01(+0.27%)
Aug 05, 2014 3.700 3.750 3.700 3.740 223,183 +0.03(+0.81%)
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.