Skip to main content

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.450 4.450 4.450 0 +0.04(+0.91%)
Jul 30, 2015 4.470 4.490 4.390 4.410 438,888 -0.05(-1.12%)
Jul 29, 2015 4.450 4.470 4.435 4.460 518,920 +0.02(+0.45%)
Jul 28, 2015 4.390 4.470 4.340 4.440 579,793 +0.05(+1.14%)
Jul 27, 2015 4.430 4.430 4.320 4.390 793,146 -0.07(-1.57%)
Jul 24, 2015 4.490 4.490 4.380 4.460 693,473 -0.02(-0.45%)
Jul 23, 2015 4.570 4.580 4.395 4.480 870,607 -0.10(-2.18%)
Jul 22, 2015 4.570 4.670 4.550 4.580 1,000,273 -0.02(-0.43%)
Jul 21, 2015 4.610 4.680 4.580 4.600 679,536 -0.01(-0.22%)
Jul 20, 2015 4.600 4.640 4.570 4.610 956,810 -0.01(-0.22%)
Jul 17, 2015 4.570 4.620 4.490 4.620 896,450 +0.05(+1.09%)
Jul 16, 2015 4.580 4.590 4.480 4.570 596,043 +0.00(+0.00%)
Jul 15, 2015 4.560 4.620 4.540 4.570 876,645 +0.00(+0.00%)
Jul 14, 2015 4.630 4.630 4.530 4.570 398,510 -0.04(-0.87%)
Jul 13, 2015 4.500 4.630 4.470 4.610 423,715 +0.13(+2.90%)
Jul 10, 2015 4.510 4.530 4.455 4.480 578,640 -0.03(-0.67%)
Jul 09, 2015 4.520 4.570 4.420 4.510 1,732,244 +0.04(+0.89%)
Jul 08, 2015 4.540 4.580 4.370 4.470 636,740 -0.07(-1.54%)
Jul 07, 2015 4.670 4.670 4.370 4.540 964,735 -0.11(-2.37%)
Jul 06, 2015 4.680 4.680 4.580 4.650 492,104 -0.12(-2.52%)
Jul 03, 2015 4.680 4.770 4.640 4.770 162,856 +0.08(+1.71%)
Jul 02, 2015 4.760 4.760 4.660 4.690 610,161 -0.06(-1.26%)
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%)
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.