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 (%)
Mar 31, 2015 3.780 4.020 3.770 3.950 1,150,563 +0.15(+3.95%)
Mar 30, 2015 3.780 3.850 3.740 3.800 340,684 +0.01(+0.26%)
Mar 27, 2015 3.760 3.805 3.670 3.790 293,876 +0.04(+1.07%)
Mar 26, 2015 3.680 3.780 3.630 3.750 653,715 +0.07(+1.90%)
Mar 25, 2015 3.890 3.900 3.615 3.680 814,881 -0.17(-4.42%)
Mar 24, 2015 3.700 3.870 3.690 3.850 505,670 +0.13(+3.49%)
Mar 23, 2015 3.710 3.790 3.680 3.720 329,486 -0.06(-1.59%)
Mar 20, 2015 3.790 3.840 3.760 3.780 672,530 +0.02(+0.53%)
Mar 19, 2015 3.790 3.840 3.760 3.760 326,885 -0.06(-1.57%)
Mar 18, 2015 3.860 3.890 3.770 3.820 248,658 -0.06(-1.55%)
Mar 17, 2015 3.800 3.920 3.780 3.880 397,529 +0.01(+0.26%)
Mar 16, 2015 3.900 3.950 3.820 3.870 556,548 -0.10(-2.52%)
Mar 13, 2015 3.870 4.000 3.860 3.970 385,485 +0.01(+0.25%)
Mar 12, 2015 3.870 3.980 3.830 3.960 604,936 +0.06(+1.54%)
Mar 11, 2015 3.880 3.915 3.830 3.900 372,523 -0.01(-0.26%)
Mar 10, 2015 3.920 4.010 3.880 3.910 447,067 -0.04(-1.01%)
Mar 09, 2015 3.970 3.970 3.900 3.950 369,834 -0.01(-0.25%)
Mar 06, 2015 3.870 4.000 3.870 3.960 307,885 +0.06(+1.54%)
Mar 05, 2015 3.850 4.090 3.850 3.900 736,997 +0.03(+0.78%)
Mar 04, 2015 3.900 3.830 3.870 303,781 +0.01(+0.26%)
Mar 03, 2015 3.925 3.860 474,487 -0.04(-1.03%)
Mar 02, 2015 3.860 3.950 3.830 3.900 259,104 -0.01(-0.26%)
Feb 27, 2015 3.920 4.045 3.910 3.910 1,515,496 +0.03(+0.77%)
Feb 26, 2015 3.810 4.020 3.780 3.880 252,164 +0.07(+1.84%)
Feb 25, 2015 3.810 3.840 3.770 3.810 203,658 +0.02(+0.53%)
Feb 24, 2015 3.740 3.980 3.740 3.790 744,758 +0.04(+1.07%)
Feb 23, 2015 3.800 3.840 3.730 3.750 234,307 -0.08(-2.09%)
Feb 20, 2015 3.870 3.895 3.815 3.830 734,773 -0.05(-1.29%)
Feb 19, 2015 3.790 3.920 3.790 3.880 175,159 +0.04(+1.04%)
Feb 18, 2015 3.810 3.910 3.810 3.840 598,265 +0.03(+0.79%)
Feb 17, 2015 3.750 3.880 3.750 3.810 417,816 +0.00(+0.00%)
Feb 13, 2015 3.810 3.810 3.810 0 -0.02(-0.52%)
Feb 12, 2015 3.830 3.890 3.770 3.830 418,652 +0.02(+0.52%)
Feb 11, 2015 3.760 3.830 3.690 3.810 454,995 +0.02(+0.53%)
Feb 10, 2015 3.850 3.900 3.760 3.790 1,066,280 -0.07(-1.81%)
Feb 09, 2015 3.760 3.890 3.760 3.860 540,448 +0.04(+1.05%)
Feb 06, 2015 3.840 3.895 3.820 3.820 1,199,111 -0.05(-1.29%)
Feb 05, 2015 3.800 3.940 3.800 3.870 703,898 +0.02(+0.52%)
Feb 04, 2015 4.110 4.110 3.800 3.850 861,814 -0.17(-4.23%)
Feb 03, 2015 3.800 4.040 3.790 4.020 894,282 +0.19(+4.96%)
Feb 02, 2015 3.740 3.870 3.590 3.830 556,140 +0.14(+3.79%)
Jan 30, 2015 3.500 3.690 3.500 3.690 837,063 +0.11(+3.07%)
Jan 29, 2015 3.560 3.600 3.440 3.580 896,313 -0.02(-0.56%)
Jan 28, 2015 3.740 3.770 3.570 3.600 1,186,935 -0.12(-3.23%)
Jan 27, 2015 3.570 3.750 3.420 3.720 1,695,446 +0.19(+5.38%)
Jan 26, 2015 3.480 3.560 3.450 3.530 1,421,921 +0.05(+1.44%)
Jan 23, 2015 3.640 3.640 3.450 3.480 1,687,179 -0.10(-2.79%)
Jan 22, 2015 3.580 3.600 3.490 3.580 1,057,813 +0.05(+1.42%)
Jan 21, 2015 3.580 3.580 3.450 3.530 473,986 -0.01(-0.28%)
Jan 20, 2015 3.450 3.570 3.350 3.540 897,324 +0.23(+6.95%)
Jan 19, 2015 3.230 3.420 3.230 3.310 152,969 +0.03(+0.91%)
Jan 16, 2015 3.270 3.290 3.230 3.280 1,385,472 +0.04(+1.23%)
Jan 15, 2015 3.330 3.240 605,075 -0.01(-0.31%)
Jan 14, 2015 3.230 3.300 3.170 3.250 1,157,637 -0.08(-2.40%)
Jan 13, 2015 3.550 3.550 3.320 3.330 3,061,656 -0.21(-5.93%)
Jan 12, 2015 3.500 3.570 3.420 3.540 466,418 -0.04(-1.12%)
Jan 09, 2015 3.600 3.620 3.520 3.580 250,616 +0.01(+0.28%)
Jan 08, 2015 3.600 3.610 3.520 3.570 423,667 -0.03(-0.83%)
Jan 07, 2015 3.750 3.750 3.570 3.600 517,153 -0.08(-2.17%)
Jan 06, 2015 3.750 3.750 3.630 3.680 499,732 -0.08(-2.13%)
Jan 05, 2015 3.900 3.900 3.700 3.760 679,087 -0.09(-2.34%)
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.