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 30, 2016 4.310 4.310 4.310 0 -0.03(-0.69%)
Dec 29, 2016 4.240 4.360 4.230 4.340 766,571 +0.08(+1.88%)
Dec 28, 2016 4.320 4.380 4.260 4.260 765,201 -0.05(-1.16%)
Dec 23, 2016 4.310 4.310 4.310 0 +0.01(+0.23%)
Dec 22, 2016 4.330 4.360 4.290 4.300 468,669 -0.04(-0.92%)
Dec 21, 2016 4.350 4.390 4.280 4.340 828,060 +0.01(+0.23%)
Dec 20, 2016 4.380 4.405 4.320 4.330 1,056,983 -0.06(-1.37%)
Dec 19, 2016 4.390 4.440 4.330 4.390 1,568,459 -0.04(-0.90%)
Dec 16, 2016 4.460 4.500 4.380 4.430 2,754,211 -0.09(-1.99%)
Dec 15, 2016 4.470 4.530 4.410 4.520 1,406,585 +0.03(+0.67%)
Dec 14, 2016 4.550 4.630 4.475 4.490 1,698,275 -0.06(-1.32%)
Dec 13, 2016 4.640 4.650 4.475 4.550 1,334,784 -0.08(-1.73%)
Dec 12, 2016 4.620 4.690 4.530 4.630 1,207,442 -0.02(-0.43%)
Dec 09, 2016 4.610 4.720 4.610 4.650 805,917 -0.02(-0.43%)
Dec 08, 2016 4.670 4.710 4.640 4.670 1,424,932 +0.05(+1.08%)
Dec 07, 2016 4.590 4.690 4.590 4.620 1,344,349 +0.05(+1.09%)
Dec 06, 2016 4.450 4.630 4.450 4.570 1,079,900 +0.08(+1.78%)
Dec 05, 2016 4.440 4.590 4.440 4.490 1,555,897 +0.07(+1.58%)
Dec 02, 2016 4.390 4.460 4.275 4.420 1,252,073 -0.03(-0.67%)
Dec 01, 2016 4.410 4.510 4.370 4.450 1,561,515 -0.04(-0.89%)
Nov 30, 2016 4.640 4.690 4.490 4.490 2,719,415 -0.12(-2.60%)
Nov 29, 2016 4.740 4.770 4.590 4.610 1,692,689 -0.18(-3.76%)
Nov 28, 2016 4.850 4.880 4.760 4.790 1,188,168 -0.02(-0.42%)
Nov 25, 2016 4.830 4.940 4.740 4.810 1,199,265 -0.11(-2.24%)
Nov 24, 2016 4.820 5.030 4.820 4.920 523,546 +0.14(+2.93%)
Nov 23, 2016 4.580 4.800 4.580 4.780 2,463,362 +0.13(+2.80%)
Nov 22, 2016 4.540 4.665 4.540 4.650 1,410,125 +0.07(+1.53%)
Nov 21, 2016 4.590 4.600 4.550 4.580 753,869 +0.03(+0.66%)
Nov 18, 2016 4.480 4.570 4.475 4.550 763,544 +0.07(+1.56%)
Nov 17, 2016 4.540 4.580 4.460 4.480 966,495 -0.02(-0.44%)
Nov 16, 2016 4.570 4.570 4.440 4.500 1,698,487 -0.11(-2.39%)
Nov 15, 2016 4.620 4.640 4.490 4.610 1,964,474 -0.07(-1.50%)
Nov 14, 2016 4.750 4.770 4.650 4.680 2,745,233 +0.11(+2.41%)
Nov 11, 2016 4.510 4.660 4.500 4.570 1,933,323 +0.06(+1.33%)
Nov 10, 2016 4.590 4.670 4.440 4.510 2,380,016 +0.12(+2.73%)
Nov 09, 2016 4.270 4.470 4.250 4.390 2,102,694 +0.12(+2.81%)
Nov 08, 2016 4.030 4.300 4.030 4.270 4,031,320 +0.24(+5.96%)
Nov 07, 2016 3.970 4.040 3.920 4.030 1,411,537 +0.11(+2.81%)
Nov 04, 2016 4.010 4.070 3.920 3.920 1,309,920 -0.13(-3.21%)
Nov 03, 2016 4.070 4.105 4.030 4.050 687,913 +0.01(+0.25%)
Nov 02, 2016 4.140 4.160 4.040 4.040 1,090,403 -0.07(-1.70%)
Nov 01, 2016 4.200 4.240 4.090 4.110 1,658,876 -0.05(-1.20%)
Oct 31, 2016 4.210 4.230 4.150 4.160 778,309 -0.02(-0.48%)
Oct 28, 2016 4.120 4.190 4.110 4.180 655,656 +0.06(+1.46%)
Oct 27, 2016 4.100 4.170 4.045 4.120 1,538,630 +0.05(+1.23%)
Oct 26, 2016 4.100 4.160 4.050 4.070 1,171,473 -0.04(-0.97%)
Oct 25, 2016 4.180 4.245 4.100 4.110 1,518,422 -0.03(-0.72%)
Oct 24, 2016 4.150 4.160 4.070 4.140 612,995 +0.02(+0.49%)
Oct 21, 2016 4.050 4.240 4.050 4.120 1,445,777 +0.11(+2.74%)
Oct 20, 2016 3.950 4.030 3.950 4.010 941,897 +0.04(+1.01%)
Oct 19, 2016 3.990 4.015 3.940 3.970 630,279 -0.01(-0.25%)
Oct 18, 2016 3.930 4.000 3.880 3.980 493,881 +0.09(+2.31%)
Oct 17, 2016 3.960 3.970 3.880 3.890 401,253 -0.06(-1.52%)
Oct 14, 2016 3.890 3.960 3.860 3.950 897,723 +0.08(+2.07%)
Oct 13, 2016 3.890 3.895 3.835 3.870 613,602 -0.05(-1.28%)
Oct 12, 2016 3.820 3.940 3.820 3.920 547,771 +0.10(+2.62%)
Oct 11, 2016 3.870 3.870 3.800 3.820 588,574 -0.07(-1.80%)
Oct 07, 2016 3.890 3.890 3.890 0 -0.01(-0.26%)
Oct 06, 2016 3.860 3.930 3.860 3.900 739,153 +0.00(+0.00%)
Oct 05, 2016 3.930 3.930 3.850 3.900 1,421,525 -0.01(-0.26%)
Oct 04, 2016 3.870 3.910 3.850 3.910 1,026,033 +0.02(+0.51%)
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.