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 30, 2017 3.390 3.460 3.370 3.450 1,057,776 +0.06(+1.77%)
Jun 29, 2017 3.400 3.470 3.380 3.390 731,725 +0.01(+0.30%)
Jun 28, 2017 3.350 3.400 3.330 3.380 956,197 +0.06(+1.81%)
Jun 27, 2017 3.570 3.610 3.320 3.320 1,132,130 -0.23(-6.48%)
Jun 26, 2017 3.490 3.560 3.480 3.550 1,030,652 +0.06(+1.72%)
Jun 23, 2017 3.450 3.500 3.430 3.490 510,116 +0.04(+1.16%)
Jun 22, 2017 3.380 3.450 3.360 3.450 685,298 +0.11(+3.29%)
Jun 21, 2017 3.310 3.360 3.280 3.340 564,648 +0.05(+1.52%)
Jun 20, 2017 3.310 3.320 3.270 3.290 627,258 -0.04(-1.20%)
Jun 19, 2017 3.330 3.390 3.300 3.330 1,106,859 +0.08(+2.46%)
Jun 16, 2017 3.350 3.360 3.250 3.250 5,721,925 -0.09(-2.69%)
Jun 15, 2017 3.360 3.380 3.310 3.340 808,054 -0.05(-1.47%)
Jun 14, 2017 3.530 3.530 3.365 3.390 920,337 -0.13(-3.69%)
Jun 13, 2017 3.520 3.540 3.460 3.520 782,251 +0.00(+0.00%)
Jun 12, 2017 3.600 3.670 3.500 3.520 769,411 -0.07(-1.95%)
Jun 09, 2017 3.540 3.615 3.500 3.590 1,075,523 +0.07(+1.99%)
Jun 08, 2017 3.440 3.530 3.410 3.520 1,248,954 +0.10(+2.92%)
Jun 07, 2017 3.320 3.440 3.315 3.420 1,034,937 +0.10(+3.01%)
Jun 06, 2017 3.320 3.380 3.310 3.320 1,679,804 -0.05(-1.48%)
Jun 05, 2017 3.410 3.420 3.290 3.370 1,501,157 -0.05(-1.46%)
Jun 02, 2017 3.480 3.490 3.380 3.420 921,565 -0.04(-1.16%)
Jun 01, 2017 3.510 3.510 3.420 3.460 741,665 -0.06(-1.70%)
May 31, 2017 3.570 3.570 3.410 3.520 2,385,429 -0.06(-1.68%)
May 30, 2017 3.680 3.680 3.570 3.580 544,216 -0.11(-2.98%)
May 29, 2017 3.660 3.720 3.650 3.690 128,387 +0.03(+0.82%)
May 26, 2017 3.730 3.760 3.620 3.660 1,408,995 -0.06(-1.61%)
May 25, 2017 3.910 3.950 3.710 3.720 1,114,413 -0.18(-4.62%)
May 24, 2017 3.740 3.905 3.725 3.900 1,358,989 +0.16(+4.28%)
May 23, 2017 3.740 3.780 3.700 3.740 678,193 +0.02(+0.54%)
May 19, 2017 3.510 3.740 3.510 3.720 889,566 +0.26(+7.51%)
May 18, 2017 3.650 3.650 3.430 3.460 1,681,854 -0.20(-5.46%)
May 17, 2017 3.790 3.860 3.660 3.660 1,000,704 -0.14(-3.68%)
May 16, 2017 3.640 3.810 3.640 3.800 877,553 +0.19(+5.26%)
May 15, 2017 3.660 3.680 3.580 3.610 733,799 -0.01(-0.28%)
May 12, 2017 3.650 3.680 3.585 3.620 434,938 +0.00(+0.00%)
May 11, 2017 3.620 3.650 3.580 3.620 604,055 +0.05(+1.40%)
May 10, 2017 3.530 3.595 3.520 3.570 1,113,816 +0.02(+0.56%)
May 09, 2017 3.630 3.660 3.530 3.550 792,707 -0.05(-1.39%)
May 08, 2017 3.550 3.610 3.520 3.600 640,852 +0.03(+0.84%)
May 05, 2017 3.530 3.590 3.500 3.570 1,210,233 +0.05(+1.42%)
May 04, 2017 3.590 3.650 3.515 3.520 1,238,236 -0.11(-3.03%)
May 03, 2017 3.740 3.780 3.610 3.630 1,623,266 -0.14(-3.71%)
May 02, 2017 3.770 3.830 3.720 3.770 1,098,400 +0.00(+0.00%)
May 01, 2017 3.720 3.770 3.700 3.770 1,060,977 +0.05(+1.34%)
Apr 28, 2017 3.700 3.750 3.630 3.720 1,269,810 +0.03(+0.81%)
Apr 27, 2017 3.700 3.720 3.590 3.690 1,477,889 -0.03(-0.81%)
Apr 26, 2017 3.670 3.750 3.670 3.720 769,467 +0.02(+0.54%)
Apr 25, 2017 3.740 3.760 3.650 3.700 1,049,768 +0.00(+0.00%)
Apr 24, 2017 3.630 3.750 3.590 3.700 1,199,543 +0.09(+2.49%)
Apr 21, 2017 3.630 3.660 3.590 3.610 1,137,843 -0.03(-0.82%)
Apr 20, 2017 3.650 3.710 3.610 3.640 2,086,245 -0.04(-1.09%)
Apr 19, 2017 3.750 3.770 3.660 3.680 1,521,484 -0.04(-1.08%)
Apr 18, 2017 3.790 3.790 3.710 3.720 5,118,119 -0.10(-2.62%)
Apr 17, 2017 3.880 3.890 3.790 3.820 2,258,875 -0.04(-1.04%)
Apr 13, 2017 3.920 3.920 3.840 3.860 1,402,244 -0.06(-1.53%)
Apr 12, 2017 4.030 4.045 3.920 3.920 1,660,680 -0.13(-3.21%)
Apr 11, 2017 4.070 4.110 4.040 4.050 436,269 -0.01(-0.25%)
Apr 10, 2017 4.080 4.115 4.040 4.060 1,153,141 -0.01(-0.25%)
Apr 07, 2017 4.110 4.150 4.060 4.070 838,438 -0.07(-1.69%)
Apr 06, 2017 4.160 4.190 4.110 4.140 718,273 -0.01(-0.24%)
Apr 05, 2017 4.250 4.260 4.135 4.150 1,402,903 -0.01(-0.24%)
Apr 04, 2017 4.120 4.170 4.120 4.160 1,058,027 +0.01(+0.24%)
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.