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, 2018 2.250 2.250 2.250 0 +0.14(+6.64%)
Dec 28, 2018 2.150 2.220 2.110 2.110 612,912 -0.03(-1.40%)
Dec 27, 2018 2.030 2.150 2.030 2.140 775,113 +0.14(+7.00%)
Dec 24, 2018 2.000 2.000 2.000 0 +0.03(+1.52%)
Dec 21, 2018 2.030 2.120 1.940 1.970 2,391,846 -0.05(-2.48%)
Dec 20, 2018 2.100 2.140 2.020 2.020 1,651,204 -0.04(-1.94%)
Dec 19, 2018 2.130 2.240 2.060 2.060 1,404,485 -0.06(-2.83%)
Dec 18, 2018 2.190 2.210 2.100 2.120 1,086,111 -0.04(-1.85%)
Dec 17, 2018 2.260 2.260 2.120 2.160 1,215,626 -0.09(-4.00%)
Dec 14, 2018 2.180 2.310 2.180 2.250 1,094,591 +0.04(+1.81%)
Dec 13, 2018 2.250 2.290 2.200 2.210 950,687 -0.02(-0.90%)
Dec 12, 2018 2.290 2.320 2.210 2.230 989,676 -0.02(-0.89%)
Dec 11, 2018 2.330 2.410 2.240 2.250 1,135,935 -0.09(-3.85%)
Dec 10, 2018 2.300 2.350 2.280 2.340 935,149 +0.05(+2.18%)
Dec 07, 2018 2.370 2.370 2.290 2.290 722,477 -0.07(-2.97%)
Dec 06, 2018 2.400 2.440 2.290 2.360 973,930 -0.10(-4.07%)
Dec 05, 2018 2.470 2.500 2.420 2.460 310,716 +0.01(+0.41%)
Dec 04, 2018 2.560 2.560 2.430 2.450 1,070,451 -0.09(-3.54%)
Dec 03, 2018 2.440 2.540 2.430 2.540 1,120,794 +0.16(+6.72%)
Nov 30, 2018 2.400 2.440 2.350 2.380 2,767,316 -0.04(-1.65%)
Nov 29, 2018 2.490 2.520 2.410 2.420 998,097 -0.07(-2.81%)
Nov 28, 2018 2.380 2.490 2.310 2.490 1,423,766 +0.12(+5.06%)
Nov 27, 2018 2.500 2.550 2.340 2.370 1,259,230 -0.13(-5.20%)
Nov 26, 2018 2.480 2.580 2.450 2.500 760,850 -0.01(-0.40%)
Nov 23, 2018 2.530 2.550 2.450 2.510 466,877 -0.03(-1.18%)
Nov 22, 2018 2.580 2.600 2.520 2.540 295,571 -0.05(-1.93%)
Nov 21, 2018 2.410 2.640 2.410 2.590 1,253,401 +0.20(+8.37%)
Nov 20, 2018 2.450 2.500 2.380 2.390 1,121,610 -0.07(-2.85%)
Nov 19, 2018 2.530 2.580 2.420 2.460 775,724 -0.08(-3.15%)
Nov 16, 2018 2.580 2.610 2.470 2.540 1,187,288 -0.04(-1.55%)
Nov 15, 2018 2.480 2.630 2.470 2.580 2,373,672 +0.11(+4.45%)
Nov 14, 2018 2.370 2.490 2.370 2.470 876,945 +0.08(+3.35%)
Nov 13, 2018 2.320 2.430 2.300 2.390 1,054,792 +0.08(+3.46%)
Nov 12, 2018 2.370 2.380 2.310 2.310 757,856 -0.06(-2.53%)
Nov 09, 2018 2.410 2.420 2.320 2.370 722,191 -0.05(-2.07%)
Nov 08, 2018 2.410 2.440 2.380 2.420 651,542 +0.01(+0.41%)
Nov 07, 2018 2.440 2.440 2.370 2.410 380,444 -0.01(-0.41%)
Nov 06, 2018 2.470 2.520 2.410 2.420 975,157 -0.07(-2.81%)
Nov 05, 2018 2.540 2.610 2.440 2.490 1,507,391 -0.06(-2.35%)
Nov 02, 2018 2.700 2.700 2.470 2.550 2,333,300 -0.03(-1.16%)
Nov 01, 2018 2.220 2.610 2.220 2.580 2,194,475 +0.36(+16.22%)
Oct 31, 2018 2.160 2.240 2.140 2.220 2,331,403 +0.06(+2.78%)
Oct 30, 2018 2.090 2.200 2.090 2.160 788,867 +0.07(+3.35%)
Oct 29, 2018 2.220 2.220 2.090 2.090 681,328 -0.11(-5.00%)
Oct 26, 2018 2.100 2.200 2.090 2.200 708,785 +0.09(+4.27%)
Oct 25, 2018 2.160 2.200 2.100 2.110 838,720 -0.06(-2.76%)
Oct 24, 2018 2.270 2.280 2.160 2.170 1,159,990 -0.05(-2.25%)
Oct 23, 2018 2.370 2.420 2.210 2.220 1,934,057 -0.15(-6.33%)
Oct 22, 2018 2.360 2.390 2.340 2.370 569,052 +0.01(+0.42%)
Oct 19, 2018 2.460 2.460 2.360 2.360 904,373 -0.07(-2.88%)
Oct 18, 2018 2.430 2.460 2.390 2.430 1,092,281 +0.00(+0.00%)
Oct 17, 2018 2.510 2.510 2.420 2.430 945,429 -0.09(-3.57%)
Oct 16, 2018 2.490 2.520 2.280 2.520 2,781,590 -0.03(-1.18%)
Oct 15, 2018 2.580 2.590 2.510 2.550 4,078,387 -0.02(-0.78%)
Oct 12, 2018 2.560 2.580 2.520 2.570 895,520 +0.07(+2.80%)
Oct 11, 2018 2.540 2.560 2.480 2.500 2,245,699 -0.05(-1.96%)
Oct 10, 2018 2.600 2.610 2.520 2.550 1,740,119 -0.06(-2.30%)
Oct 09, 2018 2.630 2.660 2.570 2.610 1,384,198 +0.00(+0.00%)
Oct 05, 2018 2.610 2.610 2.610 0 -0.07(-2.61%)
Oct 04, 2018 2.730 2.740 2.620 2.680 1,619,788 -0.03(-1.11%)
Oct 03, 2018 2.750 2.790 2.700 2.710 10,120,139 -0.03(-1.09%)
Oct 02, 2018 2.720 2.780 2.720 2.740 1,636,056 +0.02(+0.74%)
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.