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 (%)
Apr 30, 2019 2.040 2.040 2.000 2.000 1,200,843 -0.03(-1.48%)
Apr 29, 2019 2.020 2.050 2.010 2.030 496,204 +0.02(+1.00%)
Apr 26, 2019 2.150 2.150 2.010 2.010 1,512,382 -0.14(-6.51%)
Apr 25, 2019 2.190 2.190 2.120 2.150 851,987 -0.04(-1.83%)
Apr 24, 2019 2.120 2.200 2.120 2.190 958,051 +0.07(+3.30%)
Apr 23, 2019 2.140 2.140 2.100 2.120 1,047,479 -0.01(-0.47%)
Apr 22, 2019 2.110 2.150 2.100 2.130 350,275 +0.00(+0.00%)
Apr 18, 2019 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 17, 2019 2.110 2.180 2.100 2.130 1,112,683 +0.03(+1.43%)
Apr 16, 2019 2.130 2.160 2.100 2.100 1,758,388 -0.03(-1.41%)
Apr 15, 2019 2.160 2.160 2.120 2.130 1,059,792 -0.03(-1.39%)
Apr 12, 2019 2.170 2.210 2.150 2.160 1,057,379 +0.02(+0.93%)
Apr 11, 2019 2.250 2.250 2.140 2.140 1,365,742 -0.06(-2.73%)
Apr 10, 2019 2.220 2.270 2.200 2.200 2,729,580 -0.02(-0.90%)
Apr 09, 2019 2.240 2.260 2.160 2.220 1,483,946 -0.01(-0.45%)
Apr 08, 2019 2.270 2.310 2.220 2.230 1,266,098 -0.03(-1.33%)
Apr 05, 2019 2.360 2.360 2.240 2.260 931,970 -0.10(-4.24%)
Apr 04, 2019 2.210 2.360 2.210 2.360 1,269,901 +0.14(+6.31%)
Apr 03, 2019 2.260 2.290 2.200 2.220 1,062,229 -0.03(-1.33%)
Apr 02, 2019 2.190 2.270 2.180 2.250 687,376 +0.07(+3.21%)
Apr 01, 2019 2.230 2.300 2.180 2.180 1,488,496 -0.02(-0.91%)
Mar 29, 2019 2.210 2.250 2.200 2.200 860,400 +0.01(+0.46%)
Mar 28, 2019 2.200 2.220 2.150 2.190 771,239 -0.02(-0.90%)
Mar 27, 2019 2.250 2.280 2.200 2.210 1,115,062 -0.04(-1.78%)
Mar 26, 2019 2.220 2.290 2.210 2.250 901,772 +0.03(+1.35%)
Mar 25, 2019 2.220 2.270 2.190 2.220 1,254,591 +0.01(+0.45%)
Mar 22, 2019 2.290 2.300 2.210 2.210 1,697,600 -0.10(-4.33%)
Mar 21, 2019 2.330 2.350 2.260 2.310 1,835,711 +0.00(+0.00%)
Mar 20, 2019 2.320 2.340 2.240 2.310 1,514,463 +0.01(+0.43%)
Mar 19, 2019 2.390 2.400 2.300 2.300 1,350,685 -0.06(-2.54%)
Mar 18, 2019 2.320 2.410 2.280 2.360 1,601,245 +0.02(+0.85%)
Mar 15, 2019 2.310 2.340 2.180 2.340 14,027,384 +0.09(+4.00%)
Mar 14, 2019 2.260 2.320 2.250 2.250 1,443,202 -0.03(-1.32%)
Mar 13, 2019 2.250 2.310 2.230 2.280 2,092,579 +0.03(+1.33%)
Mar 12, 2019 2.250 2.280 2.150 2.250 2,234,782 +0.04(+1.81%)
Mar 11, 2019 2.150 2.220 2.130 2.210 1,412,700 +0.09(+4.25%)
Mar 08, 2019 2.190 2.190 2.070 2.120 1,461,532 -0.08(-3.64%)
Mar 07, 2019 2.300 2.320 2.170 2.200 2,474,382 -0.10(-4.35%)
Mar 06, 2019 2.370 2.380 2.300 2.300 1,353,024 -0.05(-2.13%)
Mar 05, 2019 2.430 2.430 2.340 2.350 2,352,059 -0.05(-2.08%)
Mar 04, 2019 2.350 2.450 2.320 2.400 2,523,921 +0.06(+2.56%)
Mar 01, 2019 2.270 2.400 2.260 2.340 1,908,501 +0.07(+3.08%)
Feb 28, 2019 2.360 2.400 2.210 2.270 4,459,137 -0.13(-5.42%)
Feb 27, 2019 2.600 2.600 2.290 2.400 5,970,459 -0.38(-13.67%)
Feb 26, 2019 2.740 2.800 2.700 2.780 1,499,597 +0.02(+0.72%)
Feb 25, 2019 2.790 2.820 2.670 2.760 2,208,055 -0.03(-1.08%)
Feb 22, 2019 2.500 2.840 2.500 2.790 3,780,486 +0.31(+12.50%)
Feb 21, 2019 2.490 2.530 2.460 2.480 1,533,292 -0.03(-1.20%)
Feb 20, 2019 2.480 2.590 2.410 2.510 2,799,367 +0.04(+1.62%)
Feb 19, 2019 2.260 2.490 2.260 2.470 77,615,376 +0.22(+9.78%)
Feb 15, 2019 2.250 2.250 2.250 0 +0.08(+3.69%)
Feb 14, 2019 2.200 2.230 2.150 2.170 1,072,342 -0.04(-1.81%)
Feb 13, 2019 2.160 2.230 2.150 2.210 904,171 +0.09(+4.25%)
Feb 12, 2019 2.170 2.170 2.090 2.120 831,865 -0.03(-1.40%)
Feb 11, 2019 2.150 2.180 2.110 2.150 585,993 +0.00(+0.00%)
Feb 08, 2019 2.200 2.220 2.150 2.150 822,233 -0.05(-2.27%)
Feb 07, 2019 2.220 2.240 2.180 2.200 773,059 -0.01(-0.45%)
Feb 06, 2019 2.200 2.230 2.190 2.210 831,355 +0.01(+0.45%)
Feb 05, 2019 2.220 2.230 2.170 2.200 628,938 +0.00(+0.00%)
Feb 04, 2019 2.160 2.220 2.150 2.200 989,130 +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.