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, 2019 0.6000 0.6000 0.5400 0.5400 1,000,423 -0.06(-10.00%)
Oct 30, 2019 0.5800 0.6000 0.5700 0.6000 619,379 +0.02(+3.45%)
Oct 29, 2019 0.5900 0.6000 0.5800 0.5800 477,783 -0.01(-1.69%)
Oct 28, 2019 0.5800 0.6000 0.5800 0.5900 238,448 +0.01(+1.72%)
Oct 25, 2019 0.5900 0.6000 0.5800 0.5800 356,031 +0.00(+0.00%)
Oct 24, 2019 0.6000 0.6000 0.5800 0.5800 630,210 -0.03(-4.92%)
Oct 23, 2019 0.5900 0.6100 0.5900 0.6100 578,168 +0.01(+1.67%)
Oct 22, 2019 0.6000 0.6000 0.5700 0.6000 412,612 +0.02(+3.45%)
Oct 21, 2019 0.6100 0.6200 0.5700 0.5800 771,850 -0.03(-4.92%)
Oct 18, 2019 0.6000 0.6200 0.6000 0.6100 437,868 +0.02(+3.39%)
Oct 17, 2019 0.6300 0.6300 0.5900 0.5900 736,314 -0.02(-3.28%)
Oct 16, 2019 0.6400 0.6400 0.6000 0.6100 817,777 -0.03(-4.69%)
Oct 15, 2019 0.6300 0.6400 0.6300 0.6400 706,532 +0.01(+1.59%)
Oct 11, 2019 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Oct 10, 2019 0.5700 0.6000 0.5600 0.5800 1,987,494 +0.02(+3.57%)
Oct 09, 2019 0.5600 0.5700 0.5500 0.5600 556,057 +0.00(+0.00%)
Oct 08, 2019 0.5800 0.6400 0.5500 0.5600 1,012,055 -0.02(-3.45%)
Oct 07, 2019 0.6100 0.6100 0.5700 0.5800 458,102 -0.01(-1.69%)
Oct 04, 2019 0.6000 0.6100 0.5900 0.5900 364,602 -0.01(-1.67%)
Oct 03, 2019 0.6300 0.6300 0.6000 0.6000 1,180,239 -0.04(-6.25%)
Oct 02, 2019 0.6000 0.6400 0.6000 0.6400 439,754 +0.03(+4.92%)
Oct 01, 2019 0.6100 0.6300 0.6000 0.6100 582,995 -0.01(-1.61%)
Sep 30, 2019 0.6600 0.6600 0.6200 0.6200 921,383 -0.04(-6.06%)
Sep 27, 2019 0.6500 0.6600 0.6200 0.6600 1,460,014 +0.03(+4.76%)
Sep 26, 2019 0.6700 0.6700 0.6200 0.6300 480,712 -0.04(-5.97%)
Sep 25, 2019 0.6700 0.6900 0.6600 0.6700 905,887 -0.01(-1.47%)
Sep 24, 2019 0.6500 0.6900 0.6400 0.6800 1,041,017 +0.04(+6.25%)
Sep 23, 2019 0.5900 0.6500 0.5900 0.6400 589,659 +0.05(+8.47%)
Sep 20, 2019 0.6000 0.6300 0.5900 0.5900 2,436,690 +0.00(+0.00%)
Sep 19, 2019 0.6000 0.6100 0.5900 0.5900 796,464 -0.01(-1.67%)
Sep 18, 2019 0.6100 0.6300 0.5900 0.6000 827,822 -0.02(-3.23%)
Sep 17, 2019 0.6300 0.6300 0.6000 0.6200 658,506 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6400 0.6000 0.6200 833,022 -0.02(-3.13%)
Sep 13, 2019 0.6300 0.6500 0.6200 0.6400 456,399 +0.02(+3.23%)
Sep 12, 2019 0.6300 0.6300 0.6100 0.6200 274,640 +0.00(+0.00%)
Sep 11, 2019 0.6300 0.6500 0.6200 0.6200 801,188 +0.00(+0.00%)
Sep 10, 2019 0.5900 0.6400 0.5900 0.6200 720,429 +0.03(+5.08%)
Sep 09, 2019 0.5900 0.6200 0.5800 0.5900 612,066 +0.01(+1.72%)
Sep 06, 2019 0.5700 0.5900 0.5500 0.5800 736,425 +0.01(+1.75%)
Sep 05, 2019 0.5800 0.5800 0.5500 0.5700 874,904 +0.01(+1.79%)
Sep 04, 2019 0.5600 0.5700 0.5500 0.5600 684,880 +0.01(+1.82%)
Sep 03, 2019 0.6000 0.6000 0.5300 0.5500 1,071,084 -0.03(-5.17%)
Aug 30, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Aug 29, 2019 0.6000 0.6100 0.5800 0.5900 515,266 -0.01(-1.67%)
Aug 28, 2019 0.6000 0.6200 0.5900 0.6000 1,677,525 +0.00(+0.00%)
Aug 27, 2019 0.6100 0.6300 0.5900 0.6000 835,229 -0.01(-1.64%)
Aug 26, 2019 0.6700 0.6700 0.6100 0.6100 597,574 -0.02(-3.17%)
Aug 23, 2019 0.6700 0.6700 0.6300 0.6300 525,801 -0.04(-5.97%)
Aug 22, 2019 0.6600 0.7200 0.6500 0.6700 1,302,333 +0.02(+3.08%)
Aug 21, 2019 0.5900 0.6500 0.5800 0.6500 866,279 +0.08(+14.04%)
Aug 20, 2019 0.6100 0.6100 0.5700 0.5700 567,710 -0.03(-5.00%)
Aug 19, 2019 0.6300 0.6400 0.5900 0.6000 861,716 -0.03(-4.76%)
Aug 16, 2019 0.6200 0.6400 0.6100 0.6300 659,961 +0.02(+3.28%)
Aug 15, 2019 0.6600 0.6600 0.6100 0.6100 568,606 -0.04(-6.15%)
Aug 14, 2019 0.6400 0.6600 0.6100 0.6500 919,564 +0.02(+3.17%)
Aug 13, 2019 0.6100 0.6400 0.6100 0.6300 1,220,521 +0.02(+3.28%)
Aug 12, 2019 0.6300 0.6300 0.5800 0.6100 1,901,617 +0.01(+1.67%)
Aug 09, 2019 0.6600 0.6600 0.6000 0.6000 744,508 -0.05(-7.69%)
Aug 08, 2019 0.6900 0.6900 0.6500 0.6500 905,882 +0.00(+0.00%)
Aug 07, 2019 0.6700 0.6800 0.6500 0.6500 647,743 -0.02(-2.99%)
Aug 06, 2019 0.7000 0.7300 0.6700 0.6700 1,069,983 -0.02(-2.90%)
Aug 02, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
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.