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, 2019 0.7800 0.7800 0.7500 0.7500 1,043,117 -0.02(-2.60%)
Jul 30, 2019 0.7400 0.7900 0.7300 0.7700 1,094,008 +0.04(+5.48%)
Jul 29, 2019 0.7500 0.7600 0.7300 0.7300 781,959 -0.02(-2.67%)
Jul 26, 2019 0.7500 0.7600 0.7300 0.7500 987,602 -0.01(-1.32%)
Jul 25, 2019 0.7900 0.7900 0.7400 0.7600 1,257,537 -0.01(-1.30%)
Jul 24, 2019 0.8000 0.8000 0.7500 0.7700 953,770 -0.01(-1.28%)
Jul 23, 2019 0.8300 0.8300 0.7700 0.7800 1,342,375 -0.03(-3.70%)
Jul 22, 2019 0.8300 0.8300 0.7900 0.8100 1,467,383 -0.02(-2.41%)
Jul 19, 2019 0.8500 0.8500 0.8000 0.8300 934,387 -0.03(-3.49%)
Jul 18, 2019 0.8500 0.8600 0.7800 0.8600 2,494,609 +0.02(+2.38%)
Jul 17, 2019 0.8300 0.8600 0.8000 0.8400 3,421,008 +0.05(+6.33%)
Jul 16, 2019 0.9400 0.9700 0.7600 0.7900 14,237,752 -0.60(-43.17%)
Jul 15, 2019 1.420 1.420 1.390 1.390 436,757 -0.02(-1.42%)
Jul 12, 2019 1.410 1.430 1.400 1.410 363,904 +0.00(+0.00%)
Jul 11, 2019 1.400 1.450 1.390 1.410 906,560 +0.00(+0.00%)
Jul 10, 2019 1.450 1.460 1.380 1.410 1,303,720 -0.03(-2.08%)
Jul 09, 2019 1.520 1.530 1.410 1.440 2,341,846 -0.08(-5.26%)
Jul 08, 2019 1.590 1.600 1.510 1.520 771,900 -0.07(-4.40%)
Jul 05, 2019 1.600 1.630 1.590 1.590 459,879 -0.01(-0.63%)
Jul 04, 2019 1.650 1.650 1.600 1.600 191,366 -0.06(-3.61%)
Jul 03, 2019 1.620 1.660 1.610 1.660 1,224,759 +0.05(+3.11%)
Jul 02, 2019 1.630 1.650 1.590 1.610 897,452 -0.02(-1.23%)
Jun 28, 2019 1.630 1.630 1.630 0 -0.01(-0.61%)
Jun 27, 2019 1.710 1.710 1.630 1.640 1,357,225 -0.05(-2.96%)
Jun 26, 2019 1.590 1.700 1.580 1.690 1,803,444 +0.09(+5.62%)
Jun 25, 2019 1.630 1.660 1.590 1.600 1,293,025 -0.03(-1.84%)
Jun 24, 2019 1.600 1.630 1.560 1.630 1,972,662 +0.03(+1.87%)
Jun 21, 2019 1.590 1.600 1.560 1.600 1,030,516 +0.01(+0.63%)
Jun 20, 2019 1.640 1.680 1.580 1.590 1,222,056 -0.03(-1.85%)
Jun 19, 2019 1.620 1.650 1.580 1.620 1,391,448 +0.00(+0.00%)
Jun 18, 2019 1.630 1.680 1.610 1.620 1,028,708 +0.00(+0.00%)
Jun 17, 2019 1.560 1.620 1.550 1.620 1,180,053 +0.07(+4.52%)
Jun 14, 2019 1.600 1.610 1.520 1.550 1,147,637 -0.04(-2.52%)
Jun 13, 2019 1.550 1.600 1.530 1.590 822,869 +0.06(+3.92%)
Jun 12, 2019 1.620 1.620 1.530 1.530 805,485 -0.10(-6.13%)
Jun 11, 2019 1.610 1.640 1.580 1.630 835,432 +0.05(+3.16%)
Jun 10, 2019 1.640 1.640 1.580 1.580 812,444 -0.07(-4.24%)
Jun 07, 2019 1.670 1.670 1.600 1.650 1,023,058 -0.02(-1.20%)
Jun 06, 2019 1.670 1.690 1.640 1.670 984,574 +0.00(+0.00%)
Jun 05, 2019 1.750 1.780 1.630 1.670 1,914,485 -0.06(-3.47%)
Jun 04, 2019 1.670 1.770 1.670 1.730 1,832,021 +0.06(+3.59%)
Jun 03, 2019 1.610 1.670 1.580 1.670 1,068,762 +0.07(+4.37%)
May 31, 2019 1.540 1.650 1.540 1.600 5,297,227 +0.05(+3.23%)
May 30, 2019 1.650 1.660 1.550 1.550 947,539 -0.10(-6.06%)
May 29, 2019 1.570 1.690 1.540 1.650 2,752,112 +0.09(+5.77%)
May 28, 2019 1.540 1.590 1.510 1.560 58,391,112 +0.04(+2.63%)
May 27, 2019 1.510 1.560 1.470 1.520 1,395,254 -0.01(-0.65%)
May 24, 2019 1.600 1.610 1.530 1.530 1,340,907 -0.06(-3.77%)
May 23, 2019 1.600 1.640 1.550 1.590 2,286,853 -0.02(-1.24%)
May 22, 2019 1.670 1.680 1.600 1.610 1,440,585 -0.05(-3.01%)
May 21, 2019 1.730 1.730 1.660 1.660 1,778,670 -0.06(-3.49%)
May 17, 2019 1.720 1.720 1.720 0 -0.03(-1.71%)
May 16, 2019 1.870 1.870 1.740 1.750 2,095,958 +0.04(+2.34%)
May 15, 2019 1.700 1.740 1.650 1.710 2,410,457 -0.04(-2.29%)
May 14, 2019 1.780 1.790 1.660 1.750 2,280,808 -0.03(-1.69%)
May 13, 2019 1.830 1.840 1.760 1.780 1,259,291 -0.06(-3.26%)
May 10, 2019 1.880 1.880 1.820 1.840 1,193,791 -0.03(-1.60%)
May 09, 2019 1.890 1.900 1.820 1.870 1,248,341 -0.01(-0.53%)
May 08, 2019 1.930 1.960 1.880 1.880 815,587 -0.04(-2.08%)
May 07, 2019 1.930 1.950 1.900 1.920 1,444,154 +0.01(+0.52%)
May 06, 2019 2.000 2.020 1.900 1.910 1,441,630 -0.13(-6.37%)
May 03, 2019 1.950 2.050 1.940 2.040 637,240 +0.09(+4.62%)
May 02, 2019 1.910 1.970 1.910 1.950 1,310,741 +0.02(+1.04%)
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.