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 29, 2014 3.660 3.660 3.660 0 -0.05(-1.35%)
Aug 28, 2014 3.730 3.750 3.700 3.710 321,156 -0.01(-0.27%)
Aug 27, 2014 3.740 3.780 3.720 3.720 384,738 -0.03(-0.80%)
Aug 26, 2014 3.740 3.800 3.740 3.750 356,772 +0.00(+0.00%)
Aug 25, 2014 3.770 3.770 3.740 3.750 120,684 -0.01(-0.27%)
Aug 22, 2014 3.700 3.780 3.700 3.760 185,508 +0.02(+0.53%)
Aug 21, 2014 3.740 3.740 3.670 3.740 256,796 -0.01(-0.27%)
Aug 20, 2014 3.790 3.790 3.750 3.750 159,180 -0.03(-0.79%)
Aug 19, 2014 3.730 3.810 3.730 3.780 178,910 +0.04(+1.07%)
Aug 18, 2014 3.790 3.800 3.730 3.740 175,660 -0.01(-0.27%)
Aug 15, 2014 3.660 3.760 3.660 3.750 296,372 +0.08(+2.18%)
Aug 14, 2014 3.710 3.710 3.640 3.670 361,383 -0.04(-1.08%)
Aug 13, 2014 3.730 3.750 3.700 3.710 76,447 -0.01(-0.27%)
Aug 12, 2014 3.710 3.740 3.690 3.720 210,013 +0.02(+0.54%)
Aug 11, 2014 3.800 3.800 3.690 3.700 460,212 -0.04(-1.07%)
Aug 08, 2014 3.770 3.770 3.680 3.740 344,140 +0.00(+0.00%)
Aug 07, 2014 3.740 3.755 3.710 3.740 150,483 -0.01(-0.27%)
Aug 06, 2014 3.750 3.780 3.740 3.750 330,931 +0.01(+0.27%)
Aug 05, 2014 3.700 3.750 3.700 3.740 223,183 +0.03(+0.81%)
Aug 01, 2014 3.710 3.710 3.710 0 -0.08(-2.11%)
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%)
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.