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 (%)
May 31, 2016 3.650 3.795 3.640 3.710 2,300,561 +0.10(+2.77%)
May 30, 2016 3.770 3.770 3.600 3.610 179,082 -0.04(-1.10%)
May 27, 2016 3.690 3.720 3.600 3.650 764,217 -0.05(-1.35%)
May 26, 2016 3.780 3.830 3.690 3.700 1,878,895 -0.02(-0.54%)
May 25, 2016 3.620 3.770 3.590 3.720 1,313,488 +0.11(+3.05%)
May 24, 2016 3.590 3.690 3.580 3.610 1,271,917 -0.01(-0.28%)
May 20, 2016 3.620 3.620 3.620 0 -0.07(-1.90%)
May 19, 2016 3.550 3.780 3.535 3.690 1,036,622 +0.10(+2.79%)
May 18, 2016 3.660 3.760 3.560 3.590 1,109,206 -0.12(-3.23%)
May 17, 2016 3.640 3.750 3.570 3.710 840,370 +0.08(+2.20%)
May 16, 2016 3.710 3.775 3.625 3.630 1,108,541 -0.02(-0.55%)
May 13, 2016 3.620 3.710 3.600 3.650 1,002,604 +0.02(+0.55%)
May 12, 2016 3.610 3.680 3.570 3.630 1,822,739 +0.07(+1.97%)
May 11, 2016 3.390 3.580 3.390 3.560 2,468,729 +0.19(+5.64%)
May 10, 2016 3.360 3.430 3.340 3.370 1,169,743 -0.02(-0.59%)
May 09, 2016 3.690 3.690 3.330 3.390 1,312,914 -0.32(-8.63%)
May 06, 2016 3.640 3.890 3.620 3.710 4,389,975 +0.27(+7.85%)
May 05, 2016 3.550 3.570 3.400 3.440 570,979 -0.01(-0.29%)
May 04, 2016 3.530 3.610 3.440 3.450 442,702 -0.12(-3.36%)
May 03, 2016 3.620 3.690 3.470 3.570 833,150 -0.13(-3.51%)
May 02, 2016 3.770 3.790 3.640 3.700 971,951 -0.05(-1.33%)
Apr 29, 2016 3.500 3.780 3.500 3.750 1,408,865 +0.19(+5.34%)
Apr 28, 2016 3.550 3.690 3.520 3.560 1,140,906 +0.00(+0.00%)
Apr 27, 2016 3.500 3.560 3.440 3.560 1,066,153 +0.06(+1.71%)
Apr 26, 2016 3.530 3.560 3.430 3.500 746,596 -0.02(-0.57%)
Apr 25, 2016 3.520 3.580 3.460 3.520 814,410 -0.02(-0.56%)
Apr 22, 2016 3.670 3.710 3.530 3.540 946,590 -0.14(-3.80%)
Apr 21, 2016 3.880 3.900 3.680 3.680 1,017,909 -0.10(-2.65%)
Apr 20, 2016 3.750 3.880 3.740 3.780 1,623,188 +0.03(+0.80%)
Apr 19, 2016 3.640 3.770 3.640 3.750 1,161,497 +0.16(+4.46%)
Apr 18, 2016 3.460 3.640 3.440 3.590 384,734 +0.09(+2.57%)
Apr 15, 2016 3.530 3.580 3.470 3.500 450,504 -0.06(-1.69%)
Apr 14, 2016 3.600 3.630 3.460 3.560 824,239 -0.01(-0.28%)
Apr 13, 2016 3.420 3.660 3.420 3.570 1,224,847 +0.18(+5.31%)
Apr 12, 2016 3.400 3.300 3.390 1,127,490 +0.09(+2.73%)
Apr 11, 2016 3.340 3.420 3.290 3.300 669,656 +0.00(+0.00%)
Apr 08, 2016 3.270 3.370 3.250 3.300 547,777 +0.06(+1.85%)
Apr 07, 2016 3.290 3.310 3.230 3.240 410,284 -0.06(-1.82%)
Apr 06, 2016 3.290 3.300 3.220 3.300 685,727 -0.01(-0.30%)
Apr 05, 2016 3.330 3.400 3.280 3.310 456,781 -0.03(-0.90%)
Apr 04, 2016 3.430 3.440 3.325 3.340 499,830 -0.09(-2.62%)
Apr 01, 2016 3.270 3.440 3.230 3.430 777,431 +0.11(+3.31%)
Mar 31, 2016 3.310 3.370 3.290 3.320 1,092,879 +0.00(+0.00%)
Mar 30, 2016 3.480 3.510 3.300 3.320 885,447 -0.13(-3.77%)
Mar 29, 2016 3.370 3.460 3.300 3.450 524,967 +0.06(+1.77%)
Mar 28, 2016 3.460 3.470 3.320 3.390 308,799 -0.07(-2.02%)
Mar 24, 2016 3.460 3.460 3.460 0 +0.10(+2.98%)
Mar 23, 2016 3.600 3.630 3.340 3.360 896,262 -0.25(-6.93%)
Mar 22, 2016 3.700 3.700 3.600 3.610 736,302 -0.05(-1.37%)
Mar 21, 2016 3.800 3.800 3.620 3.660 517,414 -0.05(-1.35%)
Mar 18, 2016 3.990 3.990 3.620 3.710 2,264,659 -0.15(-3.89%)
Mar 17, 2016 3.790 3.890 3.770 3.860 1,384,473 +0.12(+3.21%)
Mar 16, 2016 3.710 3.780 3.640 3.740 1,242,763 +0.08(+2.19%)
Mar 15, 2016 3.660 3.705 3.580 3.660 1,023,507 -0.04(-1.08%)
Mar 14, 2016 3.690 3.740 3.630 3.700 1,041,185 +0.07(+1.93%)
Mar 11, 2016 3.670 3.700 3.610 3.630 564,943 +0.01(+0.28%)
Mar 10, 2016 3.570 3.670 3.550 3.620 768,407 +0.06(+1.69%)
Mar 09, 2016 3.690 3.690 3.560 3.560 1,369,550 -0.04(-1.11%)
Mar 08, 2016 3.550 3.700 3.530 3.600 2,586,215 +0.00(+0.00%)
Mar 07, 2016 3.550 3.740 3.540 3.600 1,076,326 +0.09(+2.56%)
Mar 04, 2016 3.460 3.560 3.440 3.510 2,133,295 +0.08(+2.33%)
Mar 03, 2016 3.460 3.570 3.390 3.430 1,482,009 -0.06(-1.72%)
Mar 02, 2016 3.120 3.490 3.120 3.490 2,077,547 +0.37(+11.86%)
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.