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 29, 2018 3.720 3.720 3.720 0 +0.17(+4.79%)
Jun 28, 2018 3.550 3.570 3.495 3.550 399,711 -0.01(-0.28%)
Jun 27, 2018 3.550 3.590 3.535 3.560 475,166 +0.01(+0.28%)
Jun 26, 2018 3.640 3.640 3.550 3.550 627,632 -0.08(-2.20%)
Jun 25, 2018 3.710 3.720 3.625 3.630 685,666 -0.13(-3.46%)
Jun 22, 2018 3.760 3.770 3.710 3.760 346,220 +0.03(+0.80%)
Jun 21, 2018 3.750 3.800 3.720 3.730 424,906 -0.03(-0.80%)
Jun 20, 2018 3.790 3.790 3.730 3.760 756,554 -0.01(-0.27%)
Jun 19, 2018 3.680 3.815 3.680 3.770 604,969 +0.05(+1.34%)
Jun 18, 2018 3.600 3.740 3.600 3.720 436,370 +0.09(+2.48%)
Jun 15, 2018 3.730 3.630 3.630 1,034,925 -0.12(-3.20%)
Jun 14, 2018 3.720 3.770 3.710 3.750 257,729 +0.03(+0.81%)
Jun 13, 2018 3.730 3.740 3.700 3.720 455,406 -0.01(-0.27%)
Jun 12, 2018 3.690 3.730 3.650 3.730 465,617 +0.04(+1.08%)
Jun 11, 2018 3.670 3.730 3.635 3.690 431,412 +0.03(+0.82%)
Jun 08, 2018 3.650 3.690 3.620 3.660 423,645 +0.01(+0.27%)
Jun 07, 2018 3.710 3.720 3.620 3.650 441,781 -0.05(-1.35%)
Jun 06, 2018 3.640 3.700 615,603 -0.02(-0.54%)
Jun 05, 2018 3.680 3.770 3.680 3.720 420,976 +0.05(+1.36%)
Jun 04, 2018 3.700 3.710 3.655 3.670 374,915 +0.00(+0.00%)
Jun 01, 2018 3.670 3.690 3.630 3.670 493,296 +0.02(+0.55%)
May 31, 2018 3.580 3.650 3.540 3.650 2,326,055 +0.07(+1.96%)
May 30, 2018 3.530 3.580 3.510 3.580 783,711 +0.07(+1.99%)
May 29, 2018 3.580 3.640 3.510 3.510 509,143 -0.07(-1.96%)
May 28, 2018 3.610 3.660 3.570 3.580 104,725 -0.03(-0.83%)
May 25, 2018 3.710 3.760 3.600 3.610 530,976 -0.11(-2.96%)
May 24, 2018 3.710 3.750 3.710 3.720 290,939 +0.01(+0.27%)
May 23, 2018 3.760 3.760 3.710 3.710 402,267 -0.07(-1.85%)
May 22, 2018 3.820 3.820 3.680 3.780 941,688 -0.02(-0.53%)
May 18, 2018 3.800 3.800 3.800 0 +0.01(+0.26%)
May 17, 2018 3.800 3.840 3.770 3.790 355,881 +0.00(+0.00%)
May 16, 2018 3.760 3.820 3.690 3.790 1,174,074 +0.03(+0.80%)
May 15, 2018 3.760 3.760 3.740 3.760 348,513 -0.02(-0.53%)
May 14, 2018 3.760 3.800 3.700 3.780 1,041,826 +0.03(+0.80%)
May 11, 2018 3.790 3.810 3.740 3.750 493,519 -0.04(-1.06%)
May 10, 2018 3.810 3.810 3.750 3.790 868,935 +0.01(+0.26%)
May 09, 2018 4.150 4.180 3.760 3.780 1,093,843 +0.00(+0.00%)
May 08, 2018 3.800 3.800 3.730 3.780 413,357 -0.02(-0.53%)
May 07, 2018 3.820 3.840 3.790 3.800 343,259 +0.01(+0.26%)
May 04, 2018 3.780 3.820 3.760 3.790 402,898 +0.00(+0.00%)
May 03, 2018 3.880 3.900 3.770 3.790 1,106,911 -0.06(-1.56%)
May 02, 2018 3.810 3.870 3.800 3.850 1,867,176 +0.06(+1.58%)
May 01, 2018 3.800 3.820 3.760 3.790 786,200 -0.01(-0.26%)
Apr 30, 2018 3.870 3.900 3.800 3.800 593,211 -0.07(-1.81%)
Apr 27, 2018 3.870 3.920 3.840 3.870 140,110 -0.04(-1.02%)
Apr 26, 2018 3.960 3.960 3.850 3.910 1,681,912 -0.02(-0.51%)
Apr 25, 2018 3.930 3.950 3.850 3.930 423,863 -0.01(-0.25%)
Apr 24, 2018 3.950 3.960 3.910 3.940 501,350 +0.01(+0.25%)
Apr 23, 2018 4.010 4.020 3.905 3.930 622,370 -0.11(-2.72%)
Apr 20, 2018 3.830 4.050 3.830 4.040 626,535 +0.18(+4.66%)
Apr 19, 2018 3.910 3.930 3.860 3.860 302,487 -0.05(-1.28%)
Apr 18, 2018 3.910 3.980 3.890 3.910 1,074,400 +0.07(+1.82%)
Apr 17, 2018 3.850 3.890 3.825 3.840 584,682 +0.00(+0.00%)
Apr 16, 2018 3.950 3.950 3.805 3.840 885,958 +0.00(+0.00%)
Apr 13, 2018 3.870 3.890 3.820 3.840 444,786 -0.02(-0.52%)
Apr 12, 2018 3.910 3.910 3.860 3.860 388,611 -0.06(-1.53%)
Apr 11, 2018 3.870 3.965 3.860 3.920 507,078 +0.05(+1.29%)
Apr 10, 2018 3.750 3.870 3.740 3.870 839,926 +0.17(+4.59%)
Apr 09, 2018 3.780 3.790 3.700 3.700 439,984 -0.06(-1.60%)
Apr 06, 2018 3.850 3.850 3.750 3.760 248,477 -0.09(-2.34%)
Apr 05, 2018 3.750 3.870 3.750 3.850 478,951 +0.11(+2.94%)
Apr 04, 2018 3.750 3.760 3.700 3.740 302,812 -0.01(-0.27%)
Apr 03, 2018 3.870 3.870 3.710 3.750 1,024,728 -0.12(-3.10%)
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.