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 (%)
Jul 31, 2014 3.860 3.860 3.730 3.790 1,842,807 -0.08(-2.07%)
Jul 30, 2014 3.850 3.910 3.845 3.870 335,486 +0.01(+0.26%)
Jul 29, 2014 3.810 3.910 3.790 3.860 504,252 +0.07(+1.85%)
Jul 28, 2014 3.780 3.830 3.780 3.790 248,148 +0.00(+0.00%)
Jul 25, 2014 3.750 3.820 3.740 3.790 439,657 +0.01(+0.26%)
Jul 24, 2014 3.790 3.850 3.770 3.780 217,062 -0.01(-0.26%)
Jul 23, 2014 3.720 3.835 3.720 3.790 310,838 +0.07(+1.88%)
Jul 22, 2014 3.740 3.760 3.710 3.720 1,055,837 -0.01(-0.27%)
Jul 21, 2014 3.750 3.750 3.700 3.730 256,947 +0.00(+0.00%)
Jul 18, 2014 3.750 3.760 3.710 3.730 331,622 -0.04(-1.06%)
Jul 17, 2014 3.760 3.820 3.730 3.770 280,345 -0.02(-0.53%)
Jul 16, 2014 3.680 3.850 3.680 3.790 878,625 +0.02(+0.53%)
Jul 15, 2014 3.770 3.880 3.760 3.770 528,269 -0.01(-0.26%)
Jul 14, 2014 3.750 3.810 3.750 3.780 341,753 +0.01(+0.27%)
Jul 11, 2014 3.670 3.790 3.670 3.770 568,949 +0.09(+2.45%)
Jul 10, 2014 3.620 3.800 3.590 3.680 1,007,662 +0.04(+1.10%)
Jul 09, 2014 3.700 3.740 3.630 3.640 2,530,737 -0.06(-1.62%)
Jul 08, 2014 3.690 3.730 3.660 3.700 384,307 -0.01(-0.27%)
Jul 07, 2014 3.690 3.720 3.625 3.710 260,901 +0.02(+0.54%)
Jul 04, 2014 3.740 3.740 3.670 3.690 186,886 -0.03(-0.81%)
Jul 03, 2014 3.690 3.730 3.660 3.720 977,946 +0.07(+1.92%)
Jul 02, 2014 3.630 3.690 3.600 3.650 1,632,519 +0.08(+2.24%)
Jun 30, 2014 3.570 3.570 3.570 0 +0.06(+1.71%)
Jun 27, 2014 3.480 3.630 3.460 3.510 1,884,552 +0.03(+0.86%)
Jun 26, 2014 3.650 3.690 3.420 3.480 3,458,969 -0.18(-4.92%)
Jun 25, 2014 3.800 3.880 3.630 3.660 1,485,087 -0.23(-5.91%)
Jun 24, 2014 4.000 4.000 3.820 3.890 1,624,512 -0.07(-1.77%)
Jun 23, 2014 3.990 4.060 3.940 3.960 999,299 -0.13(-3.18%)
Jun 20, 2014 4.000 4.130 3.990 4.090 1,139,567 +0.08(+2.00%)
Jun 19, 2014 4.050 4.080 4.010 4.010 802,062 -0.02(-0.50%)
Jun 18, 2014 4.070 4.070 3.990 4.030 1,070,956 -0.01(-0.25%)
Jun 17, 2014 3.940 4.080 3.940 4.040 1,080,967 +0.09(+2.28%)
Jun 16, 2014 3.960 3.990 3.935 3.950 613,240 -0.04(-1.00%)
Jun 13, 2014 3.990 4.000 3.920 3.990 453,174 +0.01(+0.25%)
Jun 12, 2014 3.990 4.020 3.950 3.980 725,837 -0.02(-0.50%)
Jun 11, 2014 4.070 4.070 3.950 4.000 441,403 -0.08(-1.96%)
Jun 10, 2014 4.040 4.110 4.040 4.080 373,016 -0.05(-1.21%)
Jun 06, 2014 4.180 4.230 4.090 4.130 492,812 -0.11(-2.59%)
Jun 05, 2014 4.250 4.280 4.210 4.240 1,209,307 +0.00(+0.00%)
Jun 04, 2014 4.090 4.330 4.080 4.240 3,288,787 +0.15(+3.67%)
Jun 03, 2014 3.960 4.130 3.890 4.090 612,524 +0.15(+3.81%)
Jun 02, 2014 3.920 3.950 3.900 3.940 337,555 +0.08(+2.07%)
May 30, 2014 3.880 3.960 3.790 3.860 934,008 -0.08(-2.03%)
May 29, 2014 3.960 4.050 3.910 3.940 413,774 -0.11(-2.72%)
May 28, 2014 4.130 4.180 4.020 4.050 527,430 -0.10(-2.41%)
May 27, 2014 4.200 4.210 4.130 4.150 364,720 -0.07(-1.66%)
May 26, 2014 4.150 4.230 4.150 4.220 62,976 +0.02(+0.48%)
May 23, 2014 4.220 4.220 4.150 4.200 604,838 -0.00(-0.12%)
May 22, 2014 4.190 4.220 4.160 4.205 547,081 +0.05(+1.33%)
May 21, 2014 4.190 4.220 4.130 4.150 301,161 -0.05(-1.19%)
May 20, 2014 4.140 4.220 4.140 4.200 624,436 +0.05(+1.20%)
May 16, 2014 4.150 4.150 4.150 0 -0.05(-1.19%)
May 15, 2014 4.140 4.200 4.060 4.200 416,676 +0.01(+0.24%)
May 14, 2014 4.190 4.230 4.120 4.190 332,831 +0.00(+0.00%)
May 13, 2014 4.290 4.290 4.170 4.190 351,280 -0.08(-1.87%)
May 12, 2014 4.300 4.340 4.230 4.270 1,104,590 +0.01(+0.23%)
May 09, 2014 4.190 4.280 4.190 4.260 439,020 +0.06(+1.43%)
May 08, 2014 4.090 4.260 4.090 4.200 534,543 +0.06(+1.45%)
May 07, 2014 4.270 4.270 4.085 4.140 733,967 -0.09(-2.13%)
May 06, 2014 4.250 4.300 4.200 4.230 2,616,682 +0.00(+0.00%)
May 05, 2014 4.290 4.315 4.190 4.230 392,133 -0.07(-1.63%)
May 02, 2014 4.390 4.390 4.270 4.300 580,805 -0.05(-1.15%)
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.