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 (%)
Dec 31, 2013 3.510 3.510 3.510 0 +0.07(+2.03%)
Dec 30, 2013 3.460 3.480 3.410 3.440 1,044,389 -0.05(-1.43%)
Dec 27, 2013 3.450 3.540 3.450 3.490 783,434 +0.00(+0.00%)
Dec 24, 2013 3.490 3.490 3.490 0 +0.05(+1.45%)
Dec 23, 2013 3.440 3.475 3.385 3.440 3,305,638 -0.05(-1.43%)
Dec 20, 2013 3.350 3.490 3.340 3.490 5,895,216 +0.09(+2.65%)
Dec 19, 2013 3.360 3.400 3.350 3.400 1,821,319 +0.03(+0.89%)
Dec 18, 2013 3.390 3.410 3.350 3.370 2,849,717 -0.05(-1.46%)
Dec 17, 2013 3.420 3.450 3.350 3.420 2,701,474 +0.01(+0.29%)
Dec 16, 2013 3.370 3.430 3.335 3.410 1,261,442 +0.02(+0.59%)
Dec 13, 2013 3.410 3.410 3.370 3.390 1,416,924 -0.02(-0.59%)
Dec 12, 2013 3.520 3.530 3.230 3.410 3,405,738 -0.12(-3.40%)
Dec 11, 2013 3.500 3.540 3.490 3.530 1,513,423 +0.01(+0.28%)
Dec 10, 2013 3.630 3.630 3.510 3.520 1,462,854 -0.05(-1.40%)
Dec 09, 2013 3.520 3.580 3.520 3.570 3,731,995 +0.00(+0.00%)
Dec 06, 2013 3.590 3.600 3.530 3.570 1,807,276 -0.01(-0.28%)
Dec 05, 2013 3.600 3.620 3.510 3.580 1,749,474 -0.07(-1.92%)
Dec 04, 2013 3.490 3.660 3.410 3.650 2,628,564 -1.00(-21.51%)
Dec 03, 2013 4.350 4.720 4.320 4.650 1,978,689 +0.27(+6.16%)
Dec 02, 2013 4.300 4.410 4.270 4.380 1,049,527 +0.04(+0.92%)
Nov 29, 2013 4.500 4.590 4.320 4.340 955,508 -0.18(-3.98%)
Nov 28, 2013 4.510 4.580 4.510 4.520 217,106 +0.02(+0.44%)
Nov 27, 2013 4.660 4.660 4.450 4.500 688,300 +0.03(+0.67%)
Nov 26, 2013 4.180 4.800 4.180 4.470 4,470,574 +0.08(+1.82%)
Nov 25, 2013 4.410 4.420 4.310 4.390 339,844 -0.08(-1.79%)
Nov 22, 2013 4.640 4.670 4.400 4.470 571,274 -0.20(-4.28%)
Nov 21, 2013 4.690 4.720 4.590 4.670 536,603 +0.00(+0.00%)
Nov 20, 2013 4.530 4.820 4.530 4.670 3,278,062 +0.15(+3.32%)
Nov 19, 2013 4.270 4.560 4.240 4.520 6,083,601 +0.28(+6.60%)
Nov 18, 2013 4.280 4.320 4.170 4.240 905,521 -0.05(-1.17%)
Nov 15, 2013 4.250 4.300 4.190 4.290 604,199 +0.02(+0.47%)
Nov 14, 2013 4.370 4.400 4.150 4.270 1,175,032 -0.50(-10.48%)
Nov 12, 2013 4.820 4.820 4.640 4.770 436,884 -0.10(-2.05%)
Nov 11, 2013 4.920 4.980 4.750 4.870 341,848 -0.06(-1.22%)
Nov 08, 2013 5.100 5.100 4.880 4.930 1,079,671 -0.15(-2.95%)
Nov 07, 2013 5.160 5.160 5.000 5.080 315,457 -0.03(-0.59%)
Nov 06, 2013 5.050 5.200 5.010 5.110 577,864 +0.09(+1.79%)
Nov 05, 2013 4.830 5.020 4.720 5.020 1,492,877 +0.17(+3.51%)
Nov 04, 2013 4.840 4.880 4.690 4.850 524,089 +0.00(+0.00%)
Nov 01, 2013 5.000 5.010 4.770 4.850 656,393 -0.18(-3.58%)
Oct 31, 2013 5.080 5.080 5.000 5.030 891,734 -0.10(-1.95%)
Oct 30, 2013 5.100 5.130 5.000 5.130 501,404 +0.04(+0.79%)
Oct 29, 2013 5.070 5.150 5.020 5.090 565,616 +0.03(+0.59%)
Oct 28, 2013 5.200 5.220 5.010 5.060 5,179,615 -0.04(-0.78%)
Oct 25, 2013 5.050 5.110 4.920 5.100 568,094 +0.09(+1.80%)
Oct 24, 2013 5.000 5.110 4.940 5.010 680,045 +0.06(+1.21%)
Oct 23, 2013 5.080 5.340 4.950 4.950 1,984,155 -0.16(-3.13%)
Oct 22, 2013 4.710 5.170 4.650 5.110 2,851,408 +0.48(+10.37%)
Oct 21, 2013 4.890 5.120 4.510 4.630 1,875,270 +0.05(+1.09%)
Oct 18, 2013 4.160 4.590 4.150 4.580 1,733,153 +0.42(+10.10%)
Oct 17, 2013 4.250 4.250 4.120 4.160 324,787 +0.00(+0.00%)
Oct 16, 2013 4.150 4.180 4.130 4.160 422,530 +0.01(+0.24%)
Oct 15, 2013 4.230 4.300 4.110 4.150 1,648,332 -0.11(-2.58%)
Oct 11, 2013 4.260 4.260 4.260 0 -0.08(-1.84%)
Oct 10, 2013 4.350 4.370 4.320 4.340 1,316,803 +0.04(+0.93%)
Oct 09, 2013 4.350 4.350 4.220 4.300 1,135,524 -0.03(-0.69%)
Oct 08, 2013 4.340 4.410 4.290 4.330 1,391,531 -0.05(-1.14%)
Oct 07, 2013 4.280 4.400 4.270 4.380 1,023,995 +0.09(+2.10%)
Oct 04, 2013 4.340 4.370 4.270 4.290 1,031,894 -0.03(-0.69%)
Oct 03, 2013 4.600 4.600 4.290 4.320 528,676 -0.27(-5.88%)
Oct 02, 2013 4.500 4.600 4.490 4.590 839,962 +0.11(+2.46%)
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.