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, 2019 2.210 2.250 2.200 2.200 860,400 +0.01(+0.46%)
Mar 28, 2019 2.200 2.220 2.150 2.190 771,239 -0.02(-0.90%)
Mar 27, 2019 2.250 2.280 2.200 2.210 1,115,062 -0.04(-1.78%)
Mar 26, 2019 2.220 2.290 2.210 2.250 901,772 +0.03(+1.35%)
Mar 25, 2019 2.220 2.270 2.190 2.220 1,254,591 +0.01(+0.45%)
Mar 22, 2019 2.290 2.300 2.210 2.210 1,697,600 -0.10(-4.33%)
Mar 21, 2019 2.330 2.350 2.260 2.310 1,835,711 +0.00(+0.00%)
Mar 20, 2019 2.320 2.340 2.240 2.310 1,514,463 +0.01(+0.43%)
Mar 19, 2019 2.390 2.400 2.300 2.300 1,350,685 -0.06(-2.54%)
Mar 18, 2019 2.320 2.410 2.280 2.360 1,601,245 +0.02(+0.85%)
Mar 15, 2019 2.310 2.340 2.180 2.340 14,027,384 +0.09(+4.00%)
Mar 14, 2019 2.260 2.320 2.250 2.250 1,443,202 -0.03(-1.32%)
Mar 13, 2019 2.250 2.310 2.230 2.280 2,092,579 +0.03(+1.33%)
Mar 12, 2019 2.250 2.280 2.150 2.250 2,234,782 +0.04(+1.81%)
Mar 11, 2019 2.150 2.220 2.130 2.210 1,412,700 +0.09(+4.25%)
Mar 08, 2019 2.190 2.190 2.070 2.120 1,461,532 -0.08(-3.64%)
Mar 07, 2019 2.300 2.320 2.170 2.200 2,474,382 -0.10(-4.35%)
Mar 06, 2019 2.370 2.380 2.300 2.300 1,353,024 -0.05(-2.13%)
Mar 05, 2019 2.430 2.430 2.340 2.350 2,352,059 -0.05(-2.08%)
Mar 04, 2019 2.350 2.450 2.320 2.400 2,523,921 +0.06(+2.56%)
Mar 01, 2019 2.270 2.400 2.260 2.340 1,908,501 +0.07(+3.08%)
Feb 28, 2019 2.360 2.400 2.210 2.270 4,459,137 -0.13(-5.42%)
Feb 27, 2019 2.600 2.600 2.290 2.400 5,970,459 -0.38(-13.67%)
Feb 26, 2019 2.740 2.800 2.700 2.780 1,499,597 +0.02(+0.72%)
Feb 25, 2019 2.790 2.820 2.670 2.760 2,208,055 -0.03(-1.08%)
Feb 22, 2019 2.500 2.840 2.500 2.790 3,780,486 +0.31(+12.50%)
Feb 21, 2019 2.490 2.530 2.460 2.480 1,533,292 -0.03(-1.20%)
Feb 20, 2019 2.480 2.590 2.410 2.510 2,799,367 +0.04(+1.62%)
Feb 19, 2019 2.260 2.490 2.260 2.470 77,615,376 +0.22(+9.78%)
Feb 15, 2019 2.250 2.250 2.250 0 +0.08(+3.69%)
Feb 14, 2019 2.200 2.230 2.150 2.170 1,072,342 -0.04(-1.81%)
Feb 13, 2019 2.160 2.230 2.150 2.210 904,171 +0.09(+4.25%)
Feb 12, 2019 2.170 2.170 2.090 2.120 831,865 -0.03(-1.40%)
Feb 11, 2019 2.150 2.180 2.110 2.150 585,993 +0.00(+0.00%)
Feb 08, 2019 2.200 2.220 2.150 2.150 822,233 -0.05(-2.27%)
Feb 07, 2019 2.220 2.240 2.180 2.200 773,059 -0.01(-0.45%)
Feb 06, 2019 2.200 2.230 2.190 2.210 831,355 +0.01(+0.45%)
Feb 05, 2019 2.220 2.230 2.170 2.200 628,938 +0.00(+0.00%)
Feb 04, 2019 2.160 2.220 2.150 2.200 989,130 +0.00(+0.00%)
Feb 01, 2019 2.190 2.210 2.140 2.200 715,226 +0.00(+0.00%)
Jan 31, 2019 2.220 2.270 2.170 2.200 1,124,468 +0.00(+0.00%)
Jan 30, 2019 2.200 2.260 2.130 2.200 1,093,119 +0.00(+0.00%)
Jan 29, 2019 2.170 2.210 2.150 2.200 1,562,302 +0.04(+1.85%)
Jan 28, 2019 2.190 2.220 2.130 2.160 498,777 -0.04(-1.82%)
Jan 25, 2019 2.100 2.250 2.100 2.200 849,797 +0.11(+5.26%)
Jan 24, 2019 2.090 2.120 2.070 2.090 516,966 +0.00(+0.00%)
Jan 23, 2019 2.190 2.190 2.060 2.090 756,995 -0.09(-4.13%)
Jan 22, 2019 2.230 2.230 2.160 2.180 740,574 -0.08(-3.54%)
Jan 21, 2019 2.150 2.280 2.130 2.260 544,162 +0.10(+4.63%)
Jan 18, 2019 2.120 2.240 2.110 2.160 2,220,682 +0.07(+3.35%)
Jan 17, 2019 2.100 2.170 2.090 2.090 707,462 -0.02(-0.95%)
Jan 16, 2019 2.110 2.130 2.090 2.110 1,060,728 +0.01(+0.48%)
Jan 15, 2019 2.110 2.130 2.080 2.100 800,513 +0.01(+0.48%)
Jan 14, 2019 2.110 2.150 2.090 2.090 1,004,328 -0.02(-0.95%)
Jan 11, 2019 2.100 2.140 2.100 2.110 987,782 +0.00(+0.00%)
Jan 10, 2019 2.100 2.130 2.080 2.110 957,604 +0.02(+0.96%)
Jan 09, 2019 2.100 2.140 2.090 2.090 1,261,257 +0.01(+0.48%)
Jan 08, 2019 2.170 2.190 2.080 2.080 1,029,239 -0.08(-3.70%)
Jan 07, 2019 2.250 2.270 2.150 2.160 932,912 -0.08(-3.57%)
Jan 04, 2019 2.170 2.280 2.130 2.240 979,850 +0.10(+4.67%)
Jan 03, 2019 2.210 2.210 2.100 2.140 860,072 -0.09(-4.04%)
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.