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 (%)
Feb 28, 2014 4.130 4.270 4.050 4.230 2,567,108 +0.15(+3.68%)
Feb 27, 2014 4.070 4.250 4.050 4.080 1,238,329 +0.05(+1.24%)
Feb 26, 2014 3.920 4.060 3.810 4.030 2,394,588 +0.11(+2.81%)
Feb 25, 2014 4.060 4.090 3.890 3.920 960,954 -0.11(-2.73%)
Feb 24, 2014 4.000 4.090 3.840 4.030 1,291,142 +0.03(+0.75%)
Feb 21, 2014 3.770 4.040 3.760 4.000 4,649,105 +0.24(+6.38%)
Feb 20, 2014 3.800 3.800 3.690 3.760 1,426,827 +0.03(+0.80%)
Feb 19, 2014 3.850 3.950 3.700 3.730 5,348,079 +0.12(+3.32%)
Feb 18, 2014 3.560 3.640 3.560 3.610 3,176,006 +0.05(+1.40%)
Feb 14, 2014 3.560 3.560 3.560 0 +0.06(+1.71%)
Feb 13, 2014 3.730 3.760 3.460 3.500 1,280,442 -0.27(-7.16%)
Feb 12, 2014 3.800 3.850 3.750 3.770 549,305 -0.02(-0.53%)
Feb 11, 2014 3.850 3.920 3.780 3.790 1,129,490 -0.02(-0.52%)
Feb 10, 2014 3.760 3.860 3.760 3.810 1,210,180 +0.07(+1.87%)
Feb 07, 2014 3.650 3.780 3.610 3.740 796,612 +0.12(+3.31%)
Feb 06, 2014 3.590 3.670 3.590 3.620 938,396 +0.02(+0.56%)
Feb 05, 2014 3.750 3.790 3.540 3.600 4,950,193 -0.16(-4.26%)
Feb 04, 2014 3.780 3.880 3.750 3.760 2,894,001 +0.00(+0.00%)
Feb 03, 2014 3.930 3.930 3.705 3.760 725,387 -0.14(-3.59%)
Jan 31, 2014 3.930 4.000 3.840 3.900 838,290 -0.09(-2.26%)
Jan 30, 2014 4.030 4.050 3.850 3.990 1,098,331 -0.05(-1.24%)
Jan 29, 2014 4.010 4.170 3.990 4.040 817,217 -0.01(-0.25%)
Jan 28, 2014 3.900 4.060 3.890 4.050 566,314 +0.16(+4.11%)
Jan 27, 2014 3.920 3.940 3.830 3.890 953,312 -0.09(-2.26%)
Jan 24, 2014 3.980 4.000 3.880 3.980 1,290,827 -0.01(-0.25%)
Jan 23, 2014 3.900 4.000 3.900 3.990 464,029 +0.01(+0.25%)
Jan 22, 2014 4.100 4.100 3.910 3.980 477,005 -0.10(-2.45%)
Jan 21, 2014 4.140 4.140 4.000 4.080 684,182 -0.10(-2.39%)
Jan 20, 2014 4.140 4.180 4.090 4.180 448,936 +0.11(+2.70%)
Jan 17, 2014 4.250 4.260 4.020 4.070 999,089 -0.13(-3.10%)
Jan 16, 2014 3.910 4.290 3.870 4.200 1,871,924 +0.32(+8.25%)
Jan 15, 2014 3.830 3.880 3.710 3.880 2,103,333 +0.05(+1.31%)
Jan 14, 2014 3.550 3.960 3.500 3.830 1,839,306 +0.22(+6.09%)
Jan 13, 2014 3.570 3.670 3.570 3.610 389,318 +0.03(+0.84%)
Jan 10, 2014 3.540 3.620 3.540 3.580 404,283 +0.05(+1.42%)
Jan 09, 2014 3.660 3.670 3.520 3.530 1,529,637 -0.13(-3.55%)
Jan 08, 2014 3.490 3.710 3.490 3.660 1,488,459 +0.14(+3.98%)
Jan 07, 2014 3.330 3.540 3.300 3.520 1,977,638 +0.20(+6.02%)
Jan 06, 2014 3.250 3.320 3.210 3.320 1,388,414 +0.08(+2.47%)
Jan 03, 2014 3.380 3.400 3.200 3.240 2,380,290 -0.17(-4.99%)
Jan 02, 2014 3.470 3.500 3.380 3.410 1,886,213 -0.10(-2.85%)
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%)
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.