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 29, 2018 3.940 3.940 3.940 0 +0.04(+1.03%)
Mar 28, 2018 4.180 4.180 3.900 3.900 1,548,344 -0.30(-7.14%)
Mar 27, 2018 4.150 4.200 4.140 4.200 2,597,490 +0.06(+1.45%)
Mar 26, 2018 4.190 4.200 4.100 4.140 7,292,335 -0.06(-1.43%)
Mar 23, 2018 4.170 4.200 4.140 4.200 751,115 +0.00(+0.00%)
Mar 22, 2018 4.200 4.210 4.170 4.200 623,370 -0.03(-0.71%)
Mar 21, 2018 4.220 4.255 4.170 4.230 1,052,442 +0.02(+0.48%)
Mar 20, 2018 4.250 4.250 4.190 4.210 516,124 -0.05(-1.17%)
Mar 19, 2018 4.290 4.310 4.225 4.260 368,358 -0.06(-1.39%)
Mar 16, 2018 4.330 4.370 4.190 4.320 3,104,251 +0.08(+1.89%)
Mar 15, 2018 4.220 4.260 4.200 4.240 569,083 +0.02(+0.47%)
Mar 14, 2018 4.240 4.250 4.175 4.220 876,330 +0.01(+0.24%)
Mar 13, 2018 4.250 4.250 4.180 4.210 1,505,407 -0.04(-0.94%)
Mar 12, 2018 4.180 4.250 4.140 4.250 1,417,248 +0.08(+1.92%)
Mar 09, 2018 4.210 4.210 4.170 4.170 1,296,944 -0.03(-0.71%)
Mar 08, 2018 4.210 4.220 4.140 4.200 2,010,026 -0.01(-0.24%)
Mar 07, 2018 4.240 4.210 1,416,955 +0.03(+0.72%)
Mar 06, 2018 4.150 4.230 4.080 4.180 2,431,435 +0.08(+1.95%)
Mar 05, 2018 4.010 4.110 3.970 4.100 1,106,404 +0.05(+1.23%)
Mar 02, 2018 3.930 4.065 3.930 4.050 1,594,148 +0.11(+2.79%)
Mar 01, 2018 3.890 3.950 3.840 3.940 1,551,350 +0.04(+1.03%)
Feb 28, 2018 3.730 3.910 3.700 3.900 2,527,108 +0.16(+4.28%)
Feb 27, 2018 3.600 3.740 3.600 3.740 790,950 +0.11(+3.03%)
Feb 26, 2018 3.600 3.650 3.580 3.630 454,063 +0.09(+2.54%)
Feb 23, 2018 3.480 3.550 3.470 3.540 569,335 +0.05(+1.43%)
Feb 22, 2018 3.520 3.530 3.440 3.490 880,575 -0.01(-0.29%)
Feb 21, 2018 3.590 3.590 3.480 3.500 1,128,598 -0.08(-2.23%)
Feb 20, 2018 3.550 3.620 3.550 3.580 412,222 -0.02(-0.56%)
Feb 16, 2018 3.600 3.600 3.600 0 +0.01(+0.28%)
Feb 15, 2018 3.650 3.680 3.555 3.590 860,815 -0.04(-1.10%)
Feb 14, 2018 3.500 3.660 3.500 3.630 1,921,733 +0.06(+1.68%)
Feb 13, 2018 3.510 3.610 3.510 3.570 593,562 +0.07(+2.00%)
Feb 12, 2018 3.490 3.550 3.430 3.500 1,093,168 +0.05(+1.45%)
Feb 09, 2018 3.500 3.540 3.400 3.450 921,453 -0.06(-1.71%)
Feb 08, 2018 3.560 3.480 3.510 1,148,633 -0.03(-0.85%)
Feb 07, 2018 3.620 3.640 3.520 3.540 919,414 -0.11(-3.01%)
Feb 06, 2018 3.550 3.660 3.520 3.650 954,194 +0.04(+1.11%)
Feb 05, 2018 3.660 3.700 3.580 3.610 848,021 -0.05(-1.37%)
Feb 02, 2018 3.730 3.810 3.630 3.660 904,380 -0.06(-1.61%)
Feb 01, 2018 3.720 3.800 3.720 3.720 970,496 -0.03(-0.80%)
Jan 31, 2018 3.820 3.830 3.710 3.750 1,263,563 -0.05(-1.32%)
Jan 30, 2018 3.880 3.890 3.800 3.800 619,761 -0.08(-2.06%)
Jan 29, 2018 3.930 3.970 3.855 3.880 1,068,343 -0.05(-1.27%)
Jan 26, 2018 4.000 4.010 3.930 3.930 412,816 -0.05(-1.26%)
Jan 25, 2018 4.040 4.060 3.950 3.980 581,642 -0.04(-1.00%)
Jan 24, 2018 4.080 4.080 4.015 4.020 1,032,057 -0.01(-0.25%)
Jan 23, 2018 4.160 4.170 4.030 4.030 1,055,001 -0.15(-3.59%)
Jan 22, 2018 4.220 4.250 4.170 4.180 1,338,602 -0.01(-0.24%)
Jan 19, 2018 4.060 4.220 4.060 4.190 896,542 +0.16(+3.97%)
Jan 18, 2018 4.210 4.250 4.030 4.030 782,441 -0.18(-4.28%)
Jan 17, 2018 4.320 4.330 4.200 4.210 1,016,454 -0.10(-2.32%)
Jan 16, 2018 4.360 4.380 4.250 4.310 568,942 -0.20(-4.43%)
Jan 15, 2018 4.400 4.520 4.360 4.510 245,490 +0.06(+1.35%)
Jan 12, 2018 4.350 4.485 4.350 4.450 461,110 +0.05(+1.14%)
Jan 11, 2018 4.320 4.430 4.310 4.400 423,810 +0.09(+2.09%)
Jan 10, 2018 4.250 4.345 4.240 4.310 566,640 +0.08(+1.89%)
Jan 09, 2018 4.280 4.320 4.170 4.230 407,987 -0.05(-1.17%)
Jan 08, 2018 4.330 4.370 4.280 4.280 421,318 -0.05(-1.15%)
Jan 05, 2018 4.400 4.415 4.310 4.330 603,082 -0.11(-2.48%)
Jan 04, 2018 4.440 4.475 4.405 4.440 476,789 +0.00(+0.00%)
Jan 03, 2018 4.450 4.490 4.410 4.440 487,671 +0.00(+0.00%)
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.