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 (%)
Aug 31, 2017 4.230 4.250 3.990 4.210 2,044,203 +0.01(+0.24%)
Aug 30, 2017 4.150 4.240 4.150 4.200 1,346,294 +0.05(+1.20%)
Aug 29, 2017 4.070 4.180 4.040 4.150 1,673,269 +0.11(+2.72%)
Aug 28, 2017 3.880 4.070 3.860 4.040 1,027,322 +0.17(+4.39%)
Aug 25, 2017 3.970 3.970 3.820 3.870 3,304,327 -0.07(-1.78%)
Aug 24, 2017 3.930 3.970 3.910 3.940 2,801,758 +0.02(+0.51%)
Aug 23, 2017 3.820 3.940 3.790 3.920 2,421,216 +0.09(+2.35%)
Aug 22, 2017 3.890 3.910 3.810 3.830 1,356,640 -0.03(-0.78%)
Aug 21, 2017 3.890 3.960 3.830 3.860 1,354,667 -0.03(-0.77%)
Aug 18, 2017 3.930 3.940 3.870 3.890 1,325,488 -0.04(-1.02%)
Aug 17, 2017 3.940 4.000 3.900 3.930 789,308 -0.06(-1.50%)
Aug 16, 2017 3.960 4.040 3.950 3.990 1,951,285 +0.07(+1.79%)
Aug 15, 2017 3.890 3.930 3.870 3.920 625,884 +0.01(+0.26%)
Aug 14, 2017 3.910 3.930 3.860 3.910 527,635 +0.01(+0.26%)
Aug 11, 2017 3.890 3.920 3.850 3.900 714,421 -0.01(-0.26%)
Aug 10, 2017 3.980 4.010 3.900 3.910 1,006,271 -0.09(-2.25%)
Aug 09, 2017 4.110 4.140 4.010 4.000 1,015,410 -0.12(-2.91%)
Aug 08, 2017 4.140 4.170 4.110 4.120 685,148 -0.02(-0.48%)
Aug 04, 2017 4.130 4.185 4.070 4.140 609,106 +0.06(+1.47%)
Aug 03, 2017 4.150 4.170 4.070 4.080 1,794,564 -0.06(-1.45%)
Aug 02, 2017 4.070 4.140 4.020 4.140 1,148,358 +0.05(+1.22%)
Aug 01, 2017 4.050 4.130 3.970 4.090 1,535,353 -0.01(-0.24%)
Jul 31, 2017 4.040 4.140 4.010 4.100 1,020,988 +0.11(+2.76%)
Jul 28, 2017 3.950 4.020 3.920 3.990 826,880 +0.03(+0.76%)
Jul 27, 2017 3.990 4.020 3.900 3.960 1,421,199 -0.02(-0.50%)
Jul 26, 2017 3.830 3.990 3.830 3.980 3,204,881 +0.16(+4.19%)
Jul 25, 2017 3.770 3.850 3.770 3.820 1,233,721 +0.09(+2.41%)
Jul 24, 2017 3.560 3.740 3.550 3.730 1,343,852 +0.17(+4.78%)
Jul 21, 2017 3.610 3.610 3.560 3.560 448,273 -0.03(-0.84%)
Jul 20, 2017 3.630 3.520 3.590 670,417 -0.04(-1.10%)
Jul 19, 2017 3.620 3.650 3.600 3.630 459,607 +0.02(+0.55%)
Jul 18, 2017 3.680 3.690 3.600 3.610 530,606 -0.09(-2.43%)
Jul 17, 2017 3.640 3.720 3.620 3.700 1,398,482 +0.10(+2.78%)
Jul 14, 2017 3.590 3.630 3.560 3.600 1,711,083 +0.05(+1.41%)
Jul 13, 2017 3.540 3.560 3.500 3.550 738,135 +0.04(+1.14%)
Jul 12, 2017 3.620 3.660 3.490 3.510 799,066 -0.09(-2.50%)
Jul 11, 2017 3.450 3.640 3.450 3.600 1,132,271 +0.14(+4.05%)
Jul 10, 2017 3.430 3.480 3.380 3.460 811,986 +0.02(+0.58%)
Jul 07, 2017 3.440 3.460 3.400 3.440 385,159 -0.01(-0.29%)
Jul 06, 2017 3.430 3.480 3.390 3.450 891,787 +0.02(+0.58%)
Jul 05, 2017 3.420 3.460 3.370 3.430 608,012 +0.03(+0.88%)
Jul 04, 2017 3.490 3.490 3.370 3.400 207,528 -0.05(-1.45%)
Jul 03, 2017 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
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%)
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.