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, 2017 3.930 3.970 3.890 3.940 529,782 +0.03(+0.77%)
Oct 30, 2017 3.890 3.950 3.890 3.910 195,163 +0.02(+0.51%)
Oct 27, 2017 3.860 3.930 3.850 3.890 291,996 -0.03(-0.77%)
Oct 26, 2017 3.960 3.990 3.900 3.920 319,248 -0.04(-1.01%)
Oct 25, 2017 3.940 4.000 3.940 3.960 524,373 +0.00(+0.00%)
Oct 24, 2017 4.010 4.010 3.940 3.960 420,096 -0.02(-0.50%)
Oct 23, 2017 3.990 4.010 3.950 3.980 646,562 -0.03(-0.75%)
Oct 20, 2017 4.030 4.090 3.970 4.010 411,115 -0.02(-0.50%)
Oct 19, 2017 4.040 4.075 4.000 4.030 597,058 -0.07(-1.71%)
Oct 18, 2017 4.180 4.200 4.080 4.100 377,913 -0.10(-2.38%)
Oct 17, 2017 4.110 4.220 4.110 4.200 772,771 -0.02(-0.47%)
Oct 16, 2017 4.300 4.310 4.200 4.220 567,198 +0.03(+0.72%)
Oct 13, 2017 4.140 4.200 4.140 4.190 377,400 +0.08(+1.95%)
Oct 12, 2017 4.070 4.165 4.070 4.110 798,371 +0.03(+0.74%)
Oct 11, 2017 4.050 4.150 4.010 4.080 714,732 +0.04(+0.99%)
Oct 10, 2017 4.070 4.110 4.010 4.040 452,840 -0.05(-1.22%)
Oct 06, 2017 4.140 4.140 4.070 4.090 277,587 -0.01(-0.24%)
Oct 05, 2017 4.150 4.280 4.100 4.100 2,694,425 +0.02(+0.49%)
Oct 04, 2017 4.050 4.100 4.040 4.080 395,160 +0.03(+0.74%)
Oct 03, 2017 4.010 4.050 3.970 4.050 680,552 +0.05(+1.25%)
Oct 02, 2017 3.870 4.010 3.870 4.000 528,594 +0.14(+3.63%)
Sep 29, 2017 3.890 3.910 3.845 3.860 1,736,894 -0.04(-1.03%)
Sep 28, 2017 3.860 3.930 3.820 3.900 644,985 +0.05(+1.30%)
Sep 27, 2017 3.770 3.850 560,403 +0.02(+0.52%)
Sep 26, 2017 3.810 3.835 3.810 3.830 404,750 +0.01(+0.26%)
Sep 25, 2017 3.840 3.860 3.785 3.820 541,486 -0.04(-1.04%)
Sep 22, 2017 3.880 3.890 3.780 3.860 501,646 -0.02(-0.52%)
Sep 21, 2017 3.800 3.905 3.790 3.880 921,385 +0.06(+1.57%)
Sep 20, 2017 3.830 3.870 3.810 3.820 889,753 +0.00(+0.00%)
Sep 19, 2017 3.800 3.830 3.790 3.820 767,349 +0.02(+0.53%)
Sep 18, 2017 3.770 3.830 3.760 3.800 484,790 +0.04(+1.06%)
Sep 15, 2017 3.800 3.820 3.750 3.760 1,889,347 -0.04(-1.05%)
Sep 14, 2017 3.760 3.820 3.730 3.800 531,795 +0.00(+0.00%)
Sep 13, 2017 3.860 3.870 3.780 3.800 477,303 -0.07(-1.81%)
Sep 12, 2017 3.990 3.990 3.850 3.870 594,842 -0.09(-2.27%)
Sep 11, 2017 3.990 4.030 3.940 3.960 1,572,505 -0.03(-0.75%)
Sep 08, 2017 3.940 4.010 3.860 3.990 846,772 -0.01(-0.25%)
Sep 07, 2017 4.050 3.990 4.000 498,652 -0.05(-1.23%)
Sep 06, 2017 4.080 4.120 4.040 4.050 719,699 -0.03(-0.74%)
Sep 05, 2017 4.150 4.155 3.950 4.080 1,449,413 -0.08(-1.92%)
Sep 01, 2017 4.190 4.260 4.120 4.160 804,182 -0.05(-1.19%)
Aug 31, 2017 4.230 4.250 3.990 4.210 2,044,203 +0.01(+0.24%)
Aug 30, 2017 4.150 4.240 4.150 4.200 1,346,294 +0.05(+1.20%)
Aug 29, 2017 4.070 4.180 4.040 4.150 1,673,269 +0.11(+2.72%)
Aug 28, 2017 3.880 4.070 3.860 4.040 1,027,322 +0.17(+4.39%)
Aug 25, 2017 3.970 3.970 3.820 3.870 3,304,327 -0.07(-1.78%)
Aug 24, 2017 3.930 3.970 3.910 3.940 2,801,758 +0.02(+0.51%)
Aug 23, 2017 3.820 3.940 3.790 3.920 2,421,216 +0.09(+2.35%)
Aug 22, 2017 3.890 3.910 3.810 3.830 1,356,640 -0.03(-0.78%)
Aug 21, 2017 3.890 3.960 3.830 3.860 1,354,667 -0.03(-0.77%)
Aug 18, 2017 3.930 3.940 3.870 3.890 1,325,488 -0.04(-1.02%)
Aug 17, 2017 3.940 4.000 3.900 3.930 789,308 -0.06(-1.50%)
Aug 16, 2017 3.960 4.040 3.950 3.990 1,951,285 +0.07(+1.79%)
Aug 15, 2017 3.890 3.930 3.870 3.920 625,884 +0.01(+0.26%)
Aug 14, 2017 3.910 3.930 3.860 3.910 527,635 +0.01(+0.26%)
Aug 11, 2017 3.890 3.920 3.850 3.900 714,421 -0.01(-0.26%)
Aug 10, 2017 3.980 4.010 3.900 3.910 1,006,271 -0.09(-2.25%)
Aug 09, 2017 4.110 4.140 4.010 4.000 1,015,410 -0.12(-2.91%)
Aug 08, 2017 4.140 4.170 4.110 4.120 685,148 -0.02(-0.48%)
Aug 04, 2017 4.130 4.185 4.070 4.140 609,106 +0.06(+1.47%)
Aug 03, 2017 4.150 4.170 4.070 4.080 1,794,564 -0.06(-1.45%)
Aug 02, 2017 4.070 4.140 4.020 4.140 1,148,358 +0.05(+1.22%)
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.