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, 2020 15.83 15.83 15.83 0 -0.32(-1.98%)
Dec 30, 2020 15.62 16.23 15.43 16.15 266,351 +0.67(+4.33%)
Dec 29, 2020 15.80 15.94 15.27 15.48 322,491 -0.40(-2.52%)
Dec 24, 2020 15.88 15.88 15.88 0 -1.21(-7.08%)
Dec 23, 2020 16.34 17.44 16.32 17.09 692,289 +0.88(+5.43%)
Dec 22, 2020 16.25 16.29 15.60 16.21 494,470 +0.10(+0.62%)
Dec 21, 2020 16.11 16.67 15.86 16.11 310,480 +0.07(+0.44%)
Dec 18, 2020 17.06 17.27 15.91 16.04 536,324 -0.87(-5.14%)
Dec 17, 2020 15.45 17.08 15.24 16.91 412,908 +1.77(+11.69%)
Dec 16, 2020 15.17 15.50 14.98 15.14 250,546 +0.04(+0.26%)
Dec 15, 2020 15.19 15.39 14.68 15.10 311,926 +0.11(+0.73%)
Dec 14, 2020 15.63 15.63 14.82 14.99 424,052 -0.52(-3.35%)
Dec 11, 2020 15.81 16.04 15.45 15.51 360,461 -0.49(-3.06%)
Dec 10, 2020 14.17 16.10 13.78 16.00 604,535 +1.68(+11.73%)
Dec 09, 2020 14.60 14.60 14.15 14.32 183,109 -0.21(-1.45%)
Dec 08, 2020 14.34 14.70 14.22 14.53 230,004 +0.11(+0.76%)
Dec 07, 2020 14.72 15.13 14.32 14.42 364,186 -0.22(-1.50%)
Dec 04, 2020 14.10 14.68 13.69 14.64 425,933 +0.94(+6.86%)
Dec 03, 2020 13.05 14.04 13.05 13.70 419,374 +0.70(+5.38%)
Dec 02, 2020 12.78 13.22 12.59 13.00 188,581 +0.17(+1.33%)
Dec 01, 2020 12.88 13.04 12.70 12.83 160,595 +0.23(+1.83%)
Nov 30, 2020 13.09 13.09 12.48 12.60 303,748 -0.42(-3.23%)
Nov 27, 2020 13.20 13.26 12.79 13.02 131,560 +0.07(+0.54%)
Nov 26, 2020 12.56 13.16 12.56 12.95 103,383 +0.38(+3.02%)
Nov 25, 2020 13.94 13.94 12.38 12.57 451,283 -1.36(-9.76%)
Nov 24, 2020 13.84 14.23 13.77 13.93 536,450 +0.12(+0.87%)
Nov 23, 2020 13.65 14.08 13.60 13.81 440,867 +0.19(+1.40%)
Nov 20, 2020 13.75 14.17 13.35 13.62 370,001 +0.16(+1.19%)
Nov 19, 2020 12.51 13.50 12.40 13.46 207,479 +0.89(+7.08%)
Nov 18, 2020 12.61 12.72 12.15 12.57 171,977 -0.01(-0.08%)
Nov 17, 2020 12.70 12.93 12.18 12.58 307,273 -0.13(-1.02%)
Nov 16, 2020 11.97 13.63 11.89 12.71 477,631 +1.16(+10.04%)
Nov 13, 2020 10.91 11.59 10.61 11.55 291,257 +0.83(+7.74%)
Nov 12, 2020 11.04 11.29 10.64 10.72 279,136 -0.42(-3.77%)
Nov 11, 2020 11.43 11.46 10.76 11.14 189,002 -0.30(-2.62%)
Nov 10, 2020 11.49 11.71 11.41 11.44 91,381 +0.00(+0.00%)
Nov 09, 2020 11.98 11.98 11.16 11.44 210,562 -0.14(-1.21%)
Nov 06, 2020 11.10 11.69 11.10 11.58 157,341 +0.52(+4.70%)
Nov 05, 2020 10.41 11.18 10.34 11.06 141,255 +0.81(+7.90%)
Nov 04, 2020 10.69 10.69 10.15 10.25 108,067 -0.39(-3.67%)
Nov 03, 2020 10.80 10.80 10.50 10.64 111,204 -0.09(-0.84%)
Nov 02, 2020 10.64 10.83 10.39 10.73 152,269 +0.26(+2.48%)
Oct 30, 2020 10.62 10.72 10.36 10.47 250,781 -0.04(-0.38%)
Oct 29, 2020 10.37 10.62 10.01 10.51 419,522 +0.03(+0.29%)
Oct 28, 2020 10.01 10.53 10.01 10.48 125,060 +0.19(+1.85%)
Oct 27, 2020 10.33 10.39 10.14 10.29 57,021 -0.04(-0.39%)
Oct 26, 2020 10.39 10.83 10.14 10.33 114,986 +9.30(+902.91%)
Oct 23, 2020 1.040 1.050 1.030 1.030 243,936 -0.01(-0.96%)
Oct 22, 2020 1.050 1.050 1.030 1.040 167,775 -0.02(-1.89%)
Oct 21, 2020 1.050 1.070 1.030 1.060 319,143 +0.01(+0.95%)
Oct 20, 2020 1.000 1.050 0.9800 1.050 424,093 +0.05(+5.00%)
Oct 19, 2020 1.050 1.050 1.000 1.000 325,643 -0.04(-3.85%)
Oct 16, 2020 1.040 1.070 1.020 1.040 688,060 -0.02(-1.89%)
Oct 15, 2020 1.060 1.080 1.040 1.060 159,545 +0.00(+0.00%)
Oct 14, 2020 1.050 1.090 1.050 1.060 415,441 -0.01(-0.93%)
Oct 13, 2020 1.020 1.070 1.010 1.070 819,529 +0.05(+4.90%)
Oct 09, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 08, 2020 1.030 1.050 1.020 1.020 253,341 +0.00(+0.00%)
Oct 07, 2020 0.9900 1.050 0.9900 1.020 986,258 +0.02(+2.00%)
Oct 06, 2020 1.070 1.080 1.000 1.000 403,459 -0.07(-6.54%)
Oct 05, 2020 1.060 1.080 1.060 1.070 494,766 -0.01(-0.93%)
Oct 02, 2020 1.110 1.110 1.060 1.080 620,495 -0.06(-5.26%)
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.