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, 2018 2.160 2.240 2.140 2.220 2,331,403 +0.06(+2.78%)
Oct 30, 2018 2.090 2.200 2.090 2.160 788,867 +0.07(+3.35%)
Oct 29, 2018 2.220 2.220 2.090 2.090 681,328 -0.11(-5.00%)
Oct 26, 2018 2.100 2.200 2.090 2.200 708,785 +0.09(+4.27%)
Oct 25, 2018 2.160 2.200 2.100 2.110 838,720 -0.06(-2.76%)
Oct 24, 2018 2.270 2.280 2.160 2.170 1,159,990 -0.05(-2.25%)
Oct 23, 2018 2.370 2.420 2.210 2.220 1,934,057 -0.15(-6.33%)
Oct 22, 2018 2.360 2.390 2.340 2.370 569,052 +0.01(+0.42%)
Oct 19, 2018 2.460 2.460 2.360 2.360 904,373 -0.07(-2.88%)
Oct 18, 2018 2.430 2.460 2.390 2.430 1,092,281 +0.00(+0.00%)
Oct 17, 2018 2.510 2.510 2.420 2.430 945,429 -0.09(-3.57%)
Oct 16, 2018 2.490 2.520 2.280 2.520 2,781,590 -0.03(-1.18%)
Oct 15, 2018 2.580 2.590 2.510 2.550 4,078,387 -0.02(-0.78%)
Oct 12, 2018 2.560 2.580 2.520 2.570 895,520 +0.07(+2.80%)
Oct 11, 2018 2.540 2.560 2.480 2.500 2,245,699 -0.05(-1.96%)
Oct 10, 2018 2.600 2.610 2.520 2.550 1,740,119 -0.06(-2.30%)
Oct 09, 2018 2.630 2.660 2.570 2.610 1,384,198 +0.00(+0.00%)
Oct 05, 2018 2.610 2.610 2.610 0 -0.07(-2.61%)
Oct 04, 2018 2.730 2.740 2.620 2.680 1,619,788 -0.03(-1.11%)
Oct 03, 2018 2.750 2.790 2.700 2.710 10,120,139 -0.03(-1.09%)
Oct 02, 2018 2.720 2.780 2.720 2.740 1,636,056 +0.02(+0.74%)
Oct 01, 2018 2.750 2.770 2.690 2.720 3,009,493 -0.03(-1.09%)
Sep 28, 2018 2.750 2.780 2.710 2.750 8,392,571 +0.00(+0.00%)
Sep 27, 2018 2.800 2.810 2.740 2.750 3,343,425 -0.06(-2.14%)
Sep 26, 2018 2.770 2.880 2.750 2.810 2,592,980 +0.03(+1.08%)
Sep 25, 2018 2.780 2.820 2.740 2.780 1,998,287 +0.04(+1.46%)
Sep 24, 2018 2.860 2.870 2.740 2.740 998,021 -0.09(-3.18%)
Sep 21, 2018 2.840 2.890 2.820 2.830 2,034,042 -0.03(-1.05%)
Sep 20, 2018 2.870 2.900 2.790 2.860 618,504 +0.03(+1.06%)
Sep 19, 2018 2.850 2.910 2.830 2.830 1,642,009 -0.01(-0.35%)
Sep 18, 2018 2.810 2.860 2.800 2.840 1,563,984 +0.04(+1.43%)
Sep 17, 2018 2.770 2.820 2.760 2.800 1,480,320 +0.02(+0.72%)
Sep 14, 2018 2.780 2.820 2.760 2.780 2,084,508 +0.00(+0.00%)
Sep 13, 2018 2.840 2.860 2.770 2.780 1,288,250 -0.05(-1.77%)
Sep 12, 2018 2.850 2.890 2.790 2.830 1,890,877 -0.01(-0.35%)
Sep 11, 2018 2.850 2.880 2.790 2.840 585,564 -0.03(-1.05%)
Sep 10, 2018 2.880 2.890 2.830 2.870 377,914 +0.01(+0.35%)
Sep 07, 2018 2.910 2.930 2.840 2.860 808,527 -0.06(-2.05%)
Sep 06, 2018 3.040 3.060 2.920 2.920 1,002,175 -0.10(-3.31%)
Sep 05, 2018 3.040 3.050 2.980 3.020 407,953 +0.00(+0.00%)
Sep 04, 2018 3.030 3.120 2.940 3.020 577,476 -0.01(-0.33%)
Aug 31, 2018 3.030 3.030 3.030 0 -0.02(-0.66%)
Aug 30, 2018 3.130 3.140 3.050 3.050 674,170 -0.08(-2.56%)
Aug 29, 2018 3.130 3.190 3.110 3.130 628,185 +0.01(+0.32%)
Aug 28, 2018 3.200 3.240 3.110 3.120 732,612 -0.06(-1.89%)
Aug 27, 2018 3.190 3.250 3.170 3.180 560,806 +0.01(+0.32%)
Aug 24, 2018 3.230 3.280 3.160 3.170 971,775 -0.03(-0.94%)
Aug 23, 2018 3.240 3.280 3.200 3.200 699,921 -0.04(-1.23%)
Aug 22, 2018 3.170 3.260 3.170 3.240 1,068,695 +0.08(+2.53%)
Aug 21, 2018 3.060 3.230 3.040 3.160 1,241,488 +0.10(+3.27%)
Aug 20, 2018 3.080 3.110 3.050 3.060 480,666 +0.00(+0.00%)
Aug 17, 2018 3.020 3.080 2.980 3.060 444,535 +0.03(+0.99%)
Aug 16, 2018 3.100 3.140 3.020 3.030 477,971 -0.05(-1.62%)
Aug 15, 2018 3.100 3.100 2.870 3.080 1,168,563 -0.04(-1.28%)
Aug 14, 2018 3.180 3.200 3.120 3.120 423,364 -0.08(-2.50%)
Aug 13, 2018 3.250 3.350 3.200 3.200 660,274 -0.05(-1.54%)
Aug 10, 2018 3.230 3.290 3.190 3.250 986,768 +0.01(+0.31%)
Aug 09, 2018 3.240 3.270 3.210 3.240 852,656 +0.04(+1.25%)
Aug 08, 2018 3.290 3.300 3.200 3.200 1,882,516 -0.08(-2.44%)
Aug 07, 2018 3.270 3.370 3.270 3.280 1,596,398 -0.06(-1.80%)
Aug 03, 2018 3.340 3.340 3.340 0 -0.06(-1.76%)
Aug 02, 2018 3.400 3.450 3.380 3.400 725,135 -0.04(-1.16%)
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.