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 (%)
Nov 30, 2012 7.340 7.580 7.250 7.480 3,769,714 +0.13(+1.77%)
Nov 29, 2012 7.330 7.450 7.280 7.350 684,430 +0.15(+2.08%)
Nov 28, 2012 7.130 7.260 7.130 7.200 450,870 -0.09(-1.23%)
Nov 27, 2012 7.190 7.380 7.190 7.290 520,411 -0.01(-0.14%)
Nov 26, 2012 7.270 7.300 7.120 7.300 310,102 -0.04(-0.54%)
Nov 24, 2012 7.150 7.380 7.120 7.340 1,849,016 +0.00(+0.00%)
Nov 23, 2012 7.150 7.380 7.120 7.340 1,849,016 +0.22(+3.09%)
Nov 22, 2012 7.100 7.120 6.910 7.120 614,712 +0.00(+0.00%)
Nov 21, 2012 7.370 7.430 7.110 7.120 582,654 -0.34(-4.56%)
Nov 20, 2012 7.590 7.650 7.420 7.460 559,847 -0.21(-2.74%)
Nov 19, 2012 7.620 7.750 7.600 7.670 404,416 +0.10(+1.32%)
Nov 16, 2012 7.470 7.600 7.350 7.570 468,618 -0.03(-0.39%)
Nov 15, 2012 7.760 7.830 7.490 7.600 444,369 -0.16(-2.06%)
Nov 14, 2012 8.060 8.130 7.690 7.760 764,598 -0.31(-3.84%)
Nov 13, 2012 8.280 8.340 8.065 8.070 460,145 -0.21(-2.54%)
Nov 12, 2012 8.300 8.410 8.200 8.280 286,117 -0.10(-1.19%)
Nov 09, 2012 8.500 8.640 8.370 8.380 301,498 -0.20(-2.33%)
Nov 08, 2012 8.530 8.680 8.490 8.580 288,914 +0.09(+1.06%)
Nov 07, 2012 8.700 8.710 8.480 8.490 287,630 -0.37(-4.18%)
Nov 06, 2012 9.200 9.040 8.850 8.860 294,177 -0.09(-1.01%)
Nov 05, 2012 8.850 9.210 8.570 8.950 1,065,237 +0.88(+10.90%)
Nov 02, 2012 8.270 8.360 8.030 8.070 549,330 -0.20(-2.42%)
Nov 01, 2012 7.800 8.290 7.800 8.270 357,816 +0.46(+5.89%)
Oct 31, 2012 7.810 7.880 7.770 7.810 619,316 +0.00(+0.00%)
Oct 30, 2012 7.800 7.970 7.790 7.810 91,974 +0.06(+0.77%)
Oct 29, 2012 7.600 7.800 7.600 7.750 92,679 +0.01(+0.13%)
Oct 26, 2012 7.900 7.960 7.730 7.740 183,946 -0.15(-1.90%)
Oct 25, 2012 7.740 7.930 7.740 7.890 288,779 +0.17(+2.20%)
Oct 24, 2012 7.800 7.880 7.700 7.720 311,704 -0.14(-1.78%)
Oct 23, 2012 7.850 7.980 7.720 7.860 393,464 +0.03(+0.38%)
Oct 19, 2012 7.900 7.990 7.810 7.830 437,724 -0.10(-1.26%)
Oct 18, 2012 8.100 8.100 7.920 7.930 472,671 -0.09(-1.12%)
Oct 17, 2012 7.920 8.020 7.550 8.020 937,222 +0.09(+1.13%)
Oct 16, 2012 8.110 8.220 7.920 7.930 1,373,401 -0.19(-2.34%)
Oct 15, 2012 8.450 8.520 8.030 8.120 808,130 -0.44(-5.14%)
Oct 12, 2012 8.440 8.580 8.400 8.560 424,948 +0.09(+1.06%)
Oct 11, 2012 8.530 8.550 8.440 8.470 553,623 +0.10(+1.19%)
Oct 10, 2012 8.330 8.440 8.160 8.370 630,717 -0.04(-0.48%)
Oct 09, 2012 8.550 8.550 8.340 8.410 358,176 -0.08(-0.94%)
Oct 05, 2012 8.490 8.490 8.490 0 +0.08(+0.95%)
Oct 04, 2012 8.340 8.500 8.300 8.410 436,233 +0.16(+1.94%)
Oct 03, 2012 8.050 8.340 8.030 8.250 1,171,122 +0.24(+3.00%)
Oct 02, 2012 8.230 8.280 7.990 8.010 351,166 -0.18(-2.20%)
Oct 01, 2012 8.410 8.460 8.190 8.190 420,062 -0.18(-2.15%)
Sep 28, 2012 8.190 8.410 8.150 8.370 422,645 +0.09(+1.09%)
Sep 27, 2012 8.320 8.400 8.120 8.280 340,700 +0.08(+0.98%)
Sep 26, 2012 8.200 8.290 7.970 8.200 544,456 -0.03(-0.36%)
Sep 25, 2012 8.410 8.710 8.160 8.230 817,590 -0.16(-1.91%)
Sep 24, 2012 8.500 8.680 8.340 8.390 551,850 -0.22(-2.56%)
Sep 21, 2012 9.150 9.220 8.610 8.610 3,567,562 -0.47(-5.18%)
Sep 20, 2012 9.410 9.620 9.030 9.080 703,039 -0.49(-5.12%)
Sep 19, 2012 9.350 9.630 9.340 9.570 642,536 +0.22(+2.35%)
Sep 18, 2012 9.180 9.450 8.930 9.350 542,774 +0.13(+1.41%)
Sep 17, 2012 9.540 9.560 9.220 9.220 399,277 -0.33(-3.46%)
Sep 14, 2012 9.420 9.810 9.420 9.550 641,654 +0.27(+2.91%)
Sep 13, 2012 9.130 9.350 8.900 9.280 538,392 +0.19(+2.09%)
Sep 12, 2012 9.290 9.310 8.870 9.090 620,989 -0.11(-1.20%)
Sep 11, 2012 9.100 9.430 9.030 9.200 655,356 +0.12(+1.32%)
Sep 10, 2012 9.100 9.260 9.020 9.080 333,320 -0.02(-0.22%)
Sep 07, 2012 8.350 9.170 8.350 9.100 2,597,229 +0.57(+6.68%)
Sep 06, 2012 8.340 8.590 8.340 8.530 645,303 +0.22(+2.65%)
Sep 05, 2012 8.290 8.390 8.170 8.310 477,878 +0.12(+1.47%)
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.