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, 2015 3.560 3.640 3.470 3.520 1,947,899 -0.04(-1.12%)
Nov 27, 2015 3.550 3.620 3.540 3.560 162,342 -0.03(-0.84%)
Nov 26, 2015 3.470 3.680 3.470 3.590 317,256 +0.05(+1.41%)
Nov 25, 2015 3.520 3.640 3.490 3.540 654,832 +0.05(+1.43%)
Nov 24, 2015 3.570 3.570 3.480 3.490 448,310 -0.04(-1.13%)
Nov 23, 2015 3.520 3.530 391,659 -0.07(-1.94%)
Nov 20, 2015 3.580 3.640 3.530 3.600 611,119 +0.02(+0.56%)
Nov 19, 2015 3.680 3.690 3.530 3.580 316,608 -0.05(-1.38%)
Nov 18, 2015 3.530 3.650 3.520 3.630 557,261 +0.12(+3.42%)
Nov 17, 2015 3.640 3.640 3.490 3.510 383,021 -0.15(-4.10%)
Nov 16, 2015 3.600 3.730 3.590 3.660 432,374 +0.06(+1.67%)
Nov 13, 2015 3.640 3.680 3.560 3.600 499,744 -0.04(-1.10%)
Nov 12, 2015 3.570 3.790 3.560 3.640 782,741 +0.01(+0.28%)
Nov 11, 2015 3.810 3.810 3.620 3.630 374,233 -0.18(-4.72%)
Nov 10, 2015 3.730 3.860 3.700 3.810 959,949 +0.04(+1.06%)
Nov 09, 2015 3.940 3.950 3.715 3.770 929,286 -0.04(-1.05%)
Nov 06, 2015 3.520 3.900 3.520 3.810 2,113,170 +0.07(+1.87%)
Nov 05, 2015 3.840 3.690 3.740 872,482 -0.08(-2.09%)
Nov 04, 2015 3.830 3.920 3.810 3.820 1,162,007 +0.00(+0.00%)
Nov 03, 2015 3.690 3.870 3.690 3.820 922,656 +0.12(+3.24%)
Nov 02, 2015 3.470 3.700 3.470 3.700 1,399,193 +0.16(+4.52%)
Oct 30, 2015 3.585 3.480 3.540 1,538,526 +0.07(+2.02%)
Oct 29, 2015 3.730 3.780 3.440 3.470 1,515,237 -0.28(-7.47%)
Oct 28, 2015 3.790 3.860 3.700 3.750 1,326,729 +0.01(+0.27%)
Oct 27, 2015 3.880 3.910 3.730 3.740 1,332,022 -0.17(-4.35%)
Oct 26, 2015 4.010 4.020 3.840 3.910 698,777 -0.08(-2.01%)
Oct 23, 2015 3.850 4.010 3.850 3.990 867,857 +0.12(+3.10%)
Oct 22, 2015 3.860 3.930 3.820 3.870 543,280 -0.03(-0.77%)
Oct 21, 2015 3.810 3.940 3.780 3.900 536,432 +0.09(+2.36%)
Oct 20, 2015 3.720 3.830 3.700 3.810 553,592 +0.06(+1.60%)
Oct 19, 2015 3.750 3.800 3.670 3.750 692,441 -0.03(-0.79%)
Oct 16, 2015 3.880 3.880 3.745 3.780 738,611 -0.12(-3.08%)
Oct 15, 2015 3.990 3.990 3.860 3.900 643,365 -0.09(-2.26%)
Oct 14, 2015 3.840 4.050 3.840 3.990 848,126 +0.17(+4.45%)
Oct 13, 2015 3.820 3.860 3.770 3.820 913,977 -0.08(-2.05%)
Oct 09, 2015 3.900 3.900 3.900 0 +0.01(+0.26%)
Oct 08, 2015 3.800 3.920 3.760 3.890 890,956 +0.06(+1.57%)
Oct 07, 2015 3.760 3.900 3.730 3.830 1,055,982 +0.09(+2.41%)
Oct 06, 2015 3.660 3.775 3.520 3.740 1,128,132 +0.13(+3.60%)
Oct 05, 2015 3.490 3.620 3.470 3.610 1,053,833 +0.13(+3.74%)
Oct 02, 2015 3.280 3.490 3.280 3.480 745,656 +0.21(+6.42%)
Oct 01, 2015 3.420 3.470 3.250 3.270 1,155,333 -0.14(-4.11%)
Sep 30, 2015 3.320 3.420 3.270 3.410 1,623,880 +0.10(+3.02%)
Sep 29, 2015 3.340 3.400 3.290 3.310 1,030,963 -0.01(-0.30%)
Sep 28, 2015 3.490 3.540 3.220 3.320 1,146,515 -0.24(-6.74%)
Sep 25, 2015 3.550 3.630 3.540 3.560 866,887 +0.01(+0.28%)
Sep 24, 2015 3.650 3.710 3.530 3.550 1,078,745 -0.09(-2.47%)
Sep 23, 2015 3.820 3.820 3.640 3.640 411,453 -0.19(-4.96%)
Sep 22, 2015 3.700 3.850 3.650 3.830 973,637 +0.02(+0.52%)
Sep 21, 2015 3.960 3.980 3.710 3.810 1,224,024 -0.12(-3.05%)
Sep 18, 2015 3.930 3.960 3.830 3.930 1,631,527 -0.02(-0.51%)
Sep 17, 2015 3.950 4.000 3.880 3.950 718,938 -0.01(-0.25%)
Sep 16, 2015 3.980 4.030 3.890 3.960 517,405 -0.01(-0.25%)
Sep 15, 2015 3.910 3.980 3.870 3.970 538,843 +0.04(+1.02%)
Sep 14, 2015 3.970 4.010 3.860 3.930 447,358 -0.05(-1.26%)
Sep 11, 2015 3.910 3.990 3.860 3.980 715,017 +0.06(+1.53%)
Sep 10, 2015 3.860 3.955 3.860 3.920 418,940 +0.03(+0.77%)
Sep 09, 2015 3.970 4.040 3.850 3.890 832,533 -0.04(-1.02%)
Sep 08, 2015 3.850 3.960 3.830 3.930 676,658 +0.14(+3.69%)
Sep 04, 2015 3.790 3.790 3.790 0 -0.12(-3.07%)
Sep 03, 2015 3.840 3.960 3.820 3.910 863,075 +0.09(+2.36%)
Sep 02, 2015 3.840 3.890 3.710 3.820 3,531,917 +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.