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 31, 2015 3.960 3.960 3.850 3.940 1,049,838 -0.02(-0.51%)
Aug 28, 2015 3.940 4.005 3.890 3.960 851,869 -0.01(-0.25%)
Aug 27, 2015 3.710 4.030 3.710 3.970 860,291 +0.18(+4.75%)
Aug 26, 2015 3.880 3.900 3.740 3.790 744,961 -0.08(-2.07%)
Aug 25, 2015 3.850 3.970 3.840 3.870 642,965 +0.06(+1.57%)
Aug 24, 2015 3.950 3.780 3.810 1,190,842 -0.17(-4.27%)
Aug 21, 2015 4.050 3.960 3.980 403,085 -0.07(-1.73%)
Aug 20, 2015 3.940 4.090 3.940 4.050 719,052 +0.06(+1.50%)
Aug 19, 2015 4.050 4.090 3.990 3.990 589,633 -0.08(-1.97%)
Aug 18, 2015 4.210 4.210 4.050 4.070 2,694,701 -0.16(-3.78%)
Aug 17, 2015 4.250 4.270 4.180 4.230 418,715 +0.00(+0.00%)
Aug 14, 2015 4.260 4.300 4.190 4.230 717,476 -0.05(-1.17%)
Aug 13, 2015 4.330 4.360 4.260 4.280 420,094 -0.07(-1.61%)
Aug 12, 2015 4.380 4.380 4.260 4.350 544,913 +0.00(+0.00%)
Aug 11, 2015 4.380 4.400 4.310 4.350 587,276 -0.05(-1.14%)
Aug 10, 2015 4.330 4.420 4.280 4.400 893,156 +0.09(+2.09%)
Aug 07, 2015 4.300 4.410 4.280 4.310 645,505 +0.00(+0.00%)
Aug 06, 2015 4.360 4.370 4.170 4.310 1,524,919 +0.07(+1.65%)
Aug 05, 2015 4.440 4.500 4.220 4.240 1,183,712 -0.17(-3.85%)
Aug 04, 2015 4.370 4.470 4.370 4.410 1,193,703 -0.04(-0.90%)
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%)
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.