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 (%)
Jun 30, 2015 4.750 4.750 4.750 0 -0.03(-0.63%)
Jun 29, 2015 4.830 4.830 4.830 4.780 369,045 -0.01(-0.21%)
Jun 26, 2015 4.810 4.870 4.760 4.790 340,683 -0.02(-0.42%)
Jun 25, 2015 4.920 4.920 4.770 4.810 535,181 -0.09(-1.84%)
Jun 24, 2015 4.900 4.930 4.840 4.900 1,804,188 +0.00(+0.00%)
Jun 23, 2015 4.950 4.950 4.860 4.900 545,869 -0.02(-0.41%)
Jun 22, 2015 4.860 4.945 4.860 4.920 715,177 +0.02(+0.41%)
Jun 19, 2015 4.870 4.915 4.770 4.900 4,710,922 +0.03(+0.62%)
Jun 18, 2015 4.900 4.930 4.730 4.870 2,689,868 +0.00(+0.00%)
Jun 17, 2015 4.980 4.990 4.840 4.870 1,296,708 -0.11(-2.21%)
Jun 16, 2015 5.110 5.110 4.960 4.980 2,944,446 -0.13(-2.54%)
Jun 15, 2015 5.080 5.160 5.030 5.110 1,002,779 -0.04(-0.78%)
Jun 12, 2015 5.250 5.270 5.130 5.150 1,062,241 -0.11(-2.09%)
Jun 11, 2015 5.310 5.310 5.240 5.260 778,366 -0.04(-0.75%)
Jun 10, 2015 5.310 5.330 5.220 5.300 844,076 +0.00(+0.00%)
Jun 09, 2015 5.410 5.440 5.280 5.300 805,326 -0.08(-1.49%)
Jun 08, 2015 5.450 5.460 5.330 5.380 794,088 -0.07(-1.28%)
Jun 05, 2015 5.500 5.430 5.450 1,218,756 -0.03(-0.55%)
Jun 04, 2015 5.400 5.480 5.350 5.480 721,410 -0.01(-0.18%)
Jun 03, 2015 5.430 5.495 5.430 5.490 1,628,510 +0.00(+0.00%)
Jun 02, 2015 5.460 5.490 5.410 5.490 1,952,319 +0.04(+0.73%)
Jun 01, 2015 5.500 5.510 5.420 5.450 1,512,794 -0.01(-0.18%)
May 29, 2015 5.320 5.500 5.320 5.460 10,652,973 +0.08(+1.49%)
May 28, 2015 5.500 5.500 5.300 5.380 1,140,861 -0.11(-2.00%)
May 27, 2015 5.490 5.480 5.390 5.490 1,112,245 +0.01(+0.18%)
May 26, 2015 5.510 5.420 5.480 1,095,205 +0.06(+1.11%)
May 25, 2015 5.430 5.475 5.390 5.420 178,952 +0.01(+0.18%)
May 22, 2015 5.400 5.415 5.340 5.410 994,141 +0.00(+0.00%)
May 21, 2015 5.630 5.630 5.360 5.410 1,037,403 -0.08(-1.46%)
May 20, 2015 5.690 5.720 5.445 5.490 1,074,128 -0.01(-0.18%)
May 19, 2015 5.790 5.800 5.405 5.500 2,492,766 +0.26(+4.96%)
May 15, 2015 5.240 5.240 5.240 0 +0.04(+0.77%)
May 14, 2015 5.220 5.245 5.180 5.200 496,838 +0.05(+0.97%)
May 13, 2015 5.200 5.230 5.120 5.150 1,148,683 +0.02(+0.39%)
May 12, 2015 5.200 5.260 5.100 5.130 892,162 -0.02(-0.39%)
May 11, 2015 5.210 5.220 5.090 5.150 575,164 -0.04(-0.77%)
May 08, 2015 5.250 5.260 5.180 5.190 405,922 -0.06(-1.14%)
May 07, 2015 5.290 5.290 5.120 5.250 1,030,477 -0.01(-0.19%)
May 06, 2015 5.340 5.340 5.080 5.260 3,626,452 -0.04(-0.75%)
May 05, 2015 5.270 5.360 5.200 5.300 5,057,075 +0.08(+1.53%)
May 04, 2015 5.170 5.270 5.140 5.220 2,547,375 +0.05(+0.97%)
May 01, 2015 5.070 5.180 5.070 5.170 935,549 +0.11(+2.17%)
Apr 30, 2015 5.080 5.165 5.020 5.060 1,431,332 -0.02(-0.39%)
Apr 29, 2015 5.080 5.160 5.060 5.080 1,235,874 +0.00(+0.00%)
Apr 28, 2015 5.100 5.130 5.030 5.080 6,516,321 -0.01(-0.20%)
Apr 27, 2015 4.920 5.160 4.860 5.090 5,727,644 +0.19(+3.88%)
Apr 24, 2015 4.700 4.940 4.680 4.900 3,770,011 +0.21(+4.48%)
Apr 23, 2015 4.750 4.760 4.660 4.690 2,957,809 -0.07(-1.47%)
Apr 22, 2015 4.700 4.840 4.700 4.760 2,161,659 -0.04(-0.83%)
Apr 21, 2015 4.850 4.880 4.720 4.800 687,077 -0.08(-1.64%)
Apr 20, 2015 4.920 4.960 4.860 4.880 407,488 -0.05(-1.01%)
Apr 17, 2015 4.900 4.970 4.810 4.930 536,817 +0.01(+0.20%)
Apr 16, 2015 4.990 5.090 4.800 4.920 1,305,408 -0.12(-2.38%)
Apr 15, 2015 4.940 5.100 4.940 5.040 1,759,197 +0.14(+2.86%)
Apr 14, 2015 4.740 4.920 4.710 4.900 1,146,040 +0.13(+2.73%)
Apr 13, 2015 4.720 4.780 4.710 4.770 564,377 +0.01(+0.21%)
Apr 10, 2015 4.700 4.780 4.630 4.760 966,205 +0.07(+1.49%)
Apr 09, 2015 4.500 4.710 4.490 4.690 1,544,903 +0.19(+4.22%)
Apr 08, 2015 4.700 4.700 4.420 4.500 817,724 +0.08(+1.81%)
Apr 07, 2015 4.520 4.590 4.380 4.420 952,244 -0.05(-1.12%)
Apr 06, 2015 4.240 4.490 4.230 4.470 1,038,674 +0.40(+9.83%)
Apr 02, 2015 4.070 4.070 4.070 0 +0.03(+0.74%)
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.