Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turquoise Hill Resources Ltd (TSX: TRQ )

N/A 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 (%)
Sep 27, 2013 4.770 4.790 4.660 4.670 1,094,333 -0.09(-1.89%)
Sep 26, 2013 4.860 4.860 4.730 4.760 496,887 -0.10(-2.06%)
Sep 25, 2013 4.760 4.870 4.750 4.860 674,829 +0.09(+1.89%)
Sep 24, 2013 4.840 4.860 4.720 4.770 613,680 -0.09(-1.85%)
Sep 23, 2013 4.980 5.090 4.800 4.860 2,394,081 -0.08(-1.62%)
Sep 20, 2013 5.130 5.230 4.940 4.940 3,106,325 -0.32(-6.08%)
Sep 19, 2013 5.350 5.450 5.240 5.260 1,268,746 -0.06(-1.13%)
Sep 18, 2013 5.390 5.390 5.270 5.320 1,110,163 -0.07(-1.30%)
Sep 17, 2013 5.310 5.445 5.310 5.390 871,647 +0.03(+0.56%)
Sep 16, 2013 5.330 5.380 5.230 5.360 555,652 +0.13(+2.49%)
Sep 13, 2013 5.400 5.420 5.220 5.230 834,521 -0.19(-3.51%)
Sep 12, 2013 5.570 5.600 5.390 5.420 1,401,283 -0.24(-4.24%)
Sep 11, 2013 5.450 5.680 5.330 5.660 1,049,168 +0.24(+4.43%)
Sep 10, 2013 5.410 5.560 5.390 5.420 1,198,461 +0.01(+0.18%)
Sep 09, 2013 5.400 5.420 5.330 5.410 1,128,637 +0.00(+0.00%)
Sep 06, 2013 5.410 5.490 5.380 5.410 576,186 +0.00(+0.00%)
Sep 05, 2013 5.370 5.530 5.360 5.410 3,585,143 +0.04(+0.74%)
Sep 04, 2013 5.350 5.510 5.290 5.370 1,257,801 -0.08(-1.47%)
Sep 03, 2013 5.570 5.650 5.440 5.450 976,536 -0.03(-0.55%)
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%)
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.