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 (%)
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%)
Jun 03, 2013 6.790 6.950 6.785 6.870 324,159 -0.05(-0.72%)
May 31, 2013 6.880 6.960 6.820 6.920 735,398 -0.05(-0.72%)
May 30, 2013 6.960 7.020 6.880 6.970 388,561 +0.02(+0.29%)
May 29, 2013 7.060 7.070 6.880 6.950 655,594 -0.13(-1.84%)
May 28, 2013 7.240 7.300 7.080 7.080 604,191 -0.16(-2.21%)
May 27, 2013 7.200 7.250 7.100 7.240 112,377 +0.03(+0.42%)
May 24, 2013 7.170 7.250 7.100 7.210 468,771 +0.01(+0.14%)
May 23, 2013 7.450 7.450 7.180 7.200 926,104 -0.31(-4.13%)
May 22, 2013 7.470 7.640 7.470 7.510 612,694 +0.10(+1.35%)
May 21, 2013 7.500 7.560 7.400 7.410 4,364,214 +0.04(+0.54%)
May 17, 2013 7.370 7.370 7.370 0 -0.02(-0.27%)
May 16, 2013 7.270 7.510 7.270 7.390 559,343 -0.03(-0.40%)
May 15, 2013 7.450 7.480 7.260 7.420 525,749 -0.26(-3.39%)
May 13, 2013 7.710 7.820 7.640 7.680 1,355,253 -0.07(-0.90%)
May 10, 2013 7.490 7.790 7.450 7.750 535,858 +0.12(+1.57%)
May 09, 2013 7.550 7.790 7.460 7.630 827,738 +0.00(+0.00%)
May 08, 2013 7.410 7.820 7.380 7.630 1,190,073 +0.23(+3.11%)
May 07, 2013 7.290 7.430 7.220 7.400 759,637 +0.07(+0.95%)
May 06, 2013 7.400 7.440 7.240 7.330 427,625 +0.11(+1.52%)
May 03, 2013 7.250 7.470 7.210 7.220 2,202,129 +0.03(+0.42%)
May 02, 2013 7.080 7.230 6.870 7.190 651,728 +0.14(+1.99%)
May 01, 2013 6.930 7.080 6.580 7.050 972,466 -0.05(-0.70%)
Apr 30, 2013 6.810 7.110 6.690 7.100 700,110 +0.22(+3.20%)
Apr 29, 2013 6.940 7.000 6.770 6.880 387,925 -0.03(-0.43%)
Apr 26, 2013 7.100 7.140 6.710 6.910 928,063 -0.22(-3.09%)
Apr 25, 2013 7.140 7.350 7.010 7.130 1,522,304 +0.13(+1.86%)
Apr 24, 2013 6.090 7.010 6.090 7.000 2,584,887 +0.97(+16.09%)
Apr 23, 2013 5.780 6.080 5.650 6.030 701,782 +0.32(+5.60%)
Apr 22, 2013 5.920 5.920 5.650 5.710 440,688 -0.11(-1.89%)
Apr 19, 2013 5.400 5.850 5.370 5.820 802,441 +0.49(+9.19%)
Apr 18, 2013 5.260 5.350 5.190 5.330 673,512 +0.10(+1.91%)
Apr 17, 2013 5.400 5.510 5.170 5.230 992,178 -0.32(-5.77%)
Apr 16, 2013 5.740 5.830 5.390 5.550 1,145,518 -0.07(-1.25%)
Apr 15, 2013 5.900 5.990 5.560 5.620 1,387,927 -0.47(-7.72%)
Apr 12, 2013 6.200 6.280 6.040 6.090 620,583 -0.20(-3.18%)
Apr 11, 2013 6.420 6.420 6.150 6.290 711,212 -0.14(-2.18%)
Apr 10, 2013 6.630 6.630 6.380 6.430 852,958 -0.11(-1.68%)
Apr 09, 2013 6.180 6.680 6.180 6.540 1,162,116 +0.38(+6.17%)
Apr 08, 2013 6.220 6.340 6.105 6.160 492,477 -0.12(-1.91%)
Apr 05, 2013 6.180 6.310 6.070 6.280 1,111,351 +0.01(+0.16%)
Apr 04, 2013 6.000 6.340 5.990 6.270 869,077 +0.22(+3.64%)
Apr 03, 2013 6.280 6.290 5.950 6.050 679,880 -0.22(-3.51%)
Apr 02, 2013 6.390 6.390 6.210 6.270 863,036 -0.14(-2.18%)
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.