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 30, 2020 10.62 10.72 10.36 10.47 250,781 -0.04(-0.38%)
Oct 29, 2020 10.37 10.62 10.01 10.51 419,522 +0.03(+0.29%)
Oct 28, 2020 10.01 10.53 10.01 10.48 125,060 +0.19(+1.85%)
Oct 27, 2020 10.33 10.39 10.14 10.29 57,021 -0.04(-0.39%)
Oct 26, 2020 10.39 10.83 10.14 10.33 114,986 +9.30(+902.91%)
Oct 23, 2020 1.040 1.050 1.030 1.030 243,936 -0.01(-0.96%)
Oct 22, 2020 1.050 1.050 1.030 1.040 167,775 -0.02(-1.89%)
Oct 21, 2020 1.050 1.070 1.030 1.060 319,143 +0.01(+0.95%)
Oct 20, 2020 1.000 1.050 0.9800 1.050 424,093 +0.05(+5.00%)
Oct 19, 2020 1.050 1.050 1.000 1.000 325,643 -0.04(-3.85%)
Oct 16, 2020 1.040 1.070 1.020 1.040 688,060 -0.02(-1.89%)
Oct 15, 2020 1.060 1.080 1.040 1.060 159,545 +0.00(+0.00%)
Oct 14, 2020 1.050 1.090 1.050 1.060 415,441 -0.01(-0.93%)
Oct 13, 2020 1.020 1.070 1.010 1.070 819,529 +0.05(+4.90%)
Oct 09, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 08, 2020 1.030 1.050 1.020 1.020 253,341 +0.00(+0.00%)
Oct 07, 2020 0.9900 1.050 0.9900 1.020 986,258 +0.02(+2.00%)
Oct 06, 2020 1.070 1.080 1.000 1.000 403,459 -0.07(-6.54%)
Oct 05, 2020 1.060 1.080 1.060 1.070 494,766 -0.01(-0.93%)
Oct 02, 2020 1.110 1.110 1.060 1.080 620,495 -0.06(-5.26%)
Oct 01, 2020 1.120 1.140 1.110 1.140 180,447 +0.01(+0.88%)
Sep 30, 2020 1.110 1.130 1.110 1.130 294,241 +0.01(+0.89%)
Sep 29, 2020 1.120 1.130 1.100 1.120 272,525 +0.01(+0.90%)
Sep 28, 2020 1.120 1.130 1.100 1.110 310,452 +0.00(+0.00%)
Sep 25, 2020 1.150 1.150 1.110 1.110 281,639 -0.03(-2.63%)
Sep 24, 2020 1.110 1.140 1.080 1.140 310,655 +0.02(+1.79%)
Sep 23, 2020 1.100 1.140 1.090 1.120 464,512 +0.02(+1.82%)
Sep 22, 2020 1.120 1.130 1.100 1.100 559,212 +0.00(+0.00%)
Sep 21, 2020 1.120 1.120 1.090 1.100 885,129 -0.03(-2.65%)
Sep 18, 2020 1.160 1.170 1.120 1.130 1,916,564 -0.03(-2.59%)
Sep 17, 2020 1.140 1.170 1.110 1.160 534,984 +0.00(+0.00%)
Sep 16, 2020 1.130 1.170 1.130 1.160 603,863 +0.04(+3.57%)
Sep 15, 2020 1.090 1.140 1.080 1.120 761,463 +0.01(+0.90%)
Sep 14, 2020 1.110 1.120 1.070 1.110 1,179,900 -0.01(-0.89%)
Sep 11, 2020 1.180 1.180 1.090 1.120 1,124,337 -0.04(-3.45%)
Sep 10, 2020 1.120 1.250 1.090 1.160 3,546,976 -0.33(-22.15%)
Sep 09, 2020 1.470 1.490 1.460 1.490 586,200 +0.03(+2.05%)
Sep 08, 2020 1.490 1.500 1.450 1.460 444,079 -0.03(-2.01%)
Sep 04, 2020 1.490 1.490 1.490 0 -0.01(-0.67%)
Sep 03, 2020 1.530 1.540 1.440 1.500 898,744 -0.03(-1.96%)
Sep 02, 2020 1.540 1.560 1.490 1.530 1,202,528 +0.00(+0.00%)
Sep 01, 2020 1.500 1.550 1.470 1.530 1,753,533 +0.09(+6.25%)
Aug 31, 2020 1.370 1.440 1.360 1.440 1,734,307 +0.13(+9.92%)
Aug 28, 2020 1.200 1.310 1.200 1.310 1,026,704 +0.10(+8.26%)
Aug 27, 2020 1.210 1.250 1.180 1.210 341,309 +0.00(+0.00%)
Aug 26, 2020 1.190 1.210 1.170 1.210 416,371 +0.02(+1.68%)
Aug 25, 2020 1.230 1.230 1.170 1.190 354,672 -0.03(-2.46%)
Aug 24, 2020 1.250 1.250 1.190 1.220 312,397 -0.01(-0.81%)
Aug 21, 2020 1.250 1.280 1.220 1.230 381,369 -0.03(-2.38%)
Aug 20, 2020 1.220 1.260 1.210 1.260 647,535 +0.04(+3.28%)
Aug 19, 2020 1.190 1.240 1.190 1.220 566,757 +0.04(+3.39%)
Aug 18, 2020 1.220 1.270 1.180 1.180 1,276,954 -0.04(-3.28%)
Aug 17, 2020 1.150 1.220 1.150 1.220 720,938 +0.08(+7.02%)
Aug 14, 2020 1.130 1.150 1.130 1.140 347,770 +0.00(+0.00%)
Aug 13, 2020 1.130 1.160 1.130 1.140 406,200 +0.01(+0.88%)
Aug 12, 2020 1.150 1.170 1.130 1.130 4,312,807 -0.02(-1.74%)
Aug 11, 2020 1.170 1.170 1.130 1.150 475,169 -0.03(-2.54%)
Aug 10, 2020 1.180 1.200 1.170 1.180 565,000 +0.01(+0.85%)
Aug 07, 2020 1.150 1.180 1.150 1.170 326,102 +0.00(+0.00%)
Aug 06, 2020 1.120 1.170 1.110 1.170 5,871,121 +0.06(+5.41%)
Aug 05, 2020 1.140 1.180 1.110 1.110 1,017,587 -0.01(-0.89%)
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.