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 (%)
Aug 30, 2013 5.480 5.480 5.480 0 +0.08(+1.48%)
Aug 29, 2013 5.490 5.580 5.380 5.400 588,076 -0.09(-1.64%)
Aug 28, 2013 5.470 5.640 5.450 5.490 1,264,371 +0.01(+0.18%)
Aug 27, 2013 5.550 5.680 5.430 5.480 1,385,527 -0.11(-1.97%)
Aug 26, 2013 5.510 5.660 5.460 5.590 1,428,874 +0.08(+1.45%)
Aug 23, 2013 5.500 5.670 5.490 5.510 484,817 -0.01(-0.18%)
Aug 22, 2013 5.340 5.590 5.330 5.520 875,108 +0.26(+4.94%)
Aug 21, 2013 5.250 5.430 5.240 5.260 1,629,543 -0.04(-0.75%)
Aug 20, 2013 5.150 5.380 5.110 5.300 1,000,017 +0.19(+3.72%)
Aug 19, 2013 5.100 5.320 5.100 5.110 1,440,829 -0.07(-1.35%)
Aug 16, 2013 5.220 5.350 5.100 5.180 694,080 +0.03(+0.58%)
Aug 15, 2013 4.890 5.220 4.840 5.150 704,269 +0.21(+4.25%)
Aug 14, 2013 5.120 5.120 4.840 4.940 776,042 -0.18(-3.52%)
Aug 13, 2013 5.180 5.290 4.940 5.120 701,620 -0.08(-1.54%)
Aug 12, 2013 5.270 5.330 5.110 5.200 1,723,445 -0.06(-1.14%)
Aug 09, 2013 5.180 5.290 4.980 5.260 1,143,391 +0.16(+3.14%)
Aug 08, 2013 4.900 5.320 4.730 5.100 3,429,646 +0.55(+12.09%)
Aug 07, 2013 4.550 4.665 4.510 4.550 352,903 -0.02(-0.44%)
Aug 06, 2013 4.650 5.000 4.560 4.570 700,947 -0.43(-8.60%)
Aug 02, 2013 5.000 5.000 5.000 0 +0.40(+8.70%)
Aug 01, 2013 4.160 4.770 4.130 4.600 2,496,271 +0.49(+11.92%)
Jul 31, 2013 4.060 4.190 3.940 4.110 1,588,177 +0.08(+1.99%)
Jul 30, 2013 4.250 4.320 3.990 4.030 2,557,771 -0.35(-7.99%)
Jul 29, 2013 5.250 5.270 4.370 4.380 1,957,737 -1.07(-19.63%)
Jul 26, 2013 5.330 5.490 5.330 5.450 920,395 +0.12(+2.25%)
Jul 25, 2013 5.300 5.410 5.300 5.330 723,935 +0.01(+0.19%)
Jul 24, 2013 5.390 5.420 5.280 5.320 473,846 -0.06(-1.12%)
Jul 23, 2013 5.380 5.430 5.170 5.380 642,664 +0.03(+0.56%)
Jul 22, 2013 5.430 5.540 5.330 5.350 994,430 -0.08(-1.47%)
Jul 19, 2013 5.820 5.860 5.420 5.430 929,307 -0.49(-8.28%)
Jul 18, 2013 5.980 5.980 5.895 5.920 425,952 -0.08(-1.33%)
Jul 17, 2013 6.070 6.090 5.910 6.000 687,414 -0.06(-0.99%)
Jul 16, 2013 6.110 6.150 5.990 6.060 404,668 -0.03(-0.49%)
Jul 15, 2013 6.040 6.135 5.890 6.090 326,086 +0.09(+1.50%)
Jul 12, 2013 6.080 6.140 5.940 6.000 266,246 -0.12(-1.96%)
Jul 11, 2013 6.260 6.280 6.100 6.120 946,982 +0.06(+0.99%)
Jul 10, 2013 6.280 6.300 5.980 6.060 666,147 -0.21(-3.35%)
Jul 09, 2013 6.340 6.460 6.210 6.270 1,902,938 +0.07(+1.13%)
Jul 08, 2013 6.120 6.270 6.120 6.200 1,325,752 +0.43(+7.45%)
Jul 05, 2013 5.920 5.920 5.760 5.770 430,218 -0.14(-2.37%)
Jul 04, 2013 5.900 5.970 5.900 5.910 30,482 +0.04(+0.68%)
Jul 03, 2013 5.860 5.980 5.760 5.870 1,514,350 +0.00(+0.00%)
Jul 02, 2013 6.000 6.140 5.720 5.870 928,658 -0.37(-5.93%)
Jun 28, 2013 6.240 6.240 6.240 0 +0.42(+7.22%)
Jun 26, 2013 5.790 5.860 5.580 5.820 1,131,081 +0.03(+0.52%)
Jun 25, 2013 5.760 5.830 5.620 5.790 677,636 +0.14(+2.48%)
Jun 24, 2013 5.920 5.920 5.560 5.650 485,608 -0.33(-5.52%)
Jun 21, 2013 6.000 6.050 5.925 5.980 860,032 +0.07(+1.18%)
Jun 20, 2013 6.080 6.100 5.860 5.910 1,466,926 -0.27(-4.37%)
Jun 19, 2013 6.330 6.410 6.170 6.180 601,636 -0.16(-2.52%)
Jun 18, 2013 6.450 6.540 6.260 6.340 310,788 -0.12(-1.86%)
Jun 17, 2013 6.420 6.490 6.360 6.460 376,152 +0.07(+1.10%)
Jun 14, 2013 6.550 6.550 6.360 6.390 677,995 -0.10(-1.54%)
Jun 13, 2013 6.220 6.510 6.220 6.490 363,429 +0.16(+2.53%)
Jun 12, 2013 6.400 6.500 6.300 6.330 15,905,650 +0.02(+0.32%)
Jun 11, 2013 6.500 6.510 6.190 6.310 875,080 -0.29(-4.39%)
Jun 10, 2013 6.860 6.900 6.520 6.600 271,977 -0.07(-1.05%)
Jun 07, 2013 6.880 6.890 6.620 6.670 339,985 -0.16(-2.34%)
Jun 06, 2013 6.890 6.940 6.780 6.830 344,127 -0.09(-1.30%)
Jun 05, 2013 6.870 6.970 6.870 6.920 367,922 -0.01(-0.14%)
Jun 04, 2013 6.830 6.950 6.830 6.930 181,878 +0.06(+0.87%)
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.