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, 2015 3.510 3.510 3.510 0 +0.01(+0.29%)
Dec 30, 2015 3.500 3.580 3.470 3.500 821,007 -0.03(-0.85%)
Dec 29, 2015 3.650 3.670 3.505 3.530 883,662 -0.02(-0.56%)
Dec 24, 2015 3.550 3.550 3.550 0 -0.08(-2.20%)
Dec 23, 2015 3.540 3.640 3.520 3.630 1,057,216 +0.14(+4.01%)
Dec 22, 2015 3.320 3.500 3.310 3.490 2,665,592 +0.12(+3.56%)
Dec 21, 2015 3.290 3.440 3.270 3.370 774,266 +0.11(+3.37%)
Dec 18, 2015 3.250 3.370 3.190 3.260 2,085,811 +0.01(+0.31%)
Dec 17, 2015 3.270 3.330 3.190 3.250 1,387,588 -0.04(-1.22%)
Dec 16, 2015 3.280 3.380 3.190 3.290 1,526,152 +0.03(+0.92%)
Dec 15, 2015 3.330 3.500 3.250 3.260 697,863 +0.00(+0.00%)
Dec 14, 2015 3.530 3.240 3.260 529,340 -0.22(-6.32%)
Dec 11, 2015 3.510 3.580 3.400 3.480 763,521 +0.09(+2.65%)
Dec 10, 2015 3.350 3.460 3.300 3.390 1,294,798 +0.04(+1.19%)
Dec 09, 2015 3.270 3.460 3.270 3.350 345,908 +0.05(+1.52%)
Dec 08, 2015 3.310 3.340 3.220 3.300 842,656 -0.05(-1.49%)
Dec 07, 2015 3.390 3.450 3.250 3.350 453,880 -0.10(-2.90%)
Dec 04, 2015 3.420 3.490 3.370 3.450 988,880 +0.02(+0.58%)
Dec 03, 2015 3.460 3.580 3.420 3.430 1,285,652 +0.00(+0.00%)
Dec 02, 2015 3.380 3.530 3.350 3.430 1,026,919 +0.02(+0.59%)
Dec 01, 2015 3.500 3.570 3.350 3.410 888,453 -0.11(-3.12%)
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%)
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.