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 29, 2020 1.040 1.080 0.9900 1.030 5,669,724 +0.00(+0.00%)
May 28, 2020 1.020 1.040 1.020 1.030 234,563 +0.03(+3.00%)
May 27, 2020 0.9600 1.020 0.9600 1.000 932,834 +0.05(+5.26%)
May 26, 2020 0.9200 0.9600 0.9000 0.9500 659,437 +0.01(+1.06%)
May 25, 2020 0.9200 0.9400 0.9200 0.9400 235,525 +0.01(+1.08%)
May 22, 2020 0.9300 0.9300 0.9000 0.9300 524,779 +0.02(+2.20%)
May 21, 2020 0.9000 0.9300 0.9000 0.9100 344,642 +0.02(+2.25%)
May 20, 2020 0.8600 0.9100 0.8400 0.8900 580,779 +0.03(+3.49%)
May 19, 2020 0.8000 0.8700 0.8000 0.8600 546,800 +0.09(+11.69%)
May 15, 2020 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
May 14, 2020 0.6800 0.7100 0.6300 0.7000 560,372 +0.05(+7.69%)
May 13, 2020 0.7000 0.7200 0.6500 0.6500 658,235 -0.06(-8.45%)
May 12, 2020 0.7200 0.7400 0.7100 0.7100 249,599 +0.00(+0.00%)
May 11, 2020 0.7100 0.7200 0.7000 0.7100 160,256 +0.00(+0.00%)
May 08, 2020 0.6800 0.7200 0.6800 0.7100 790,187 +0.04(+5.97%)
May 07, 2020 0.6600 0.7000 0.6600 0.6700 295,122 +0.02(+3.08%)
May 06, 2020 0.6700 0.6800 0.6400 0.6500 460,206 -0.02(-2.99%)
May 05, 2020 0.6600 0.6800 0.6600 0.6700 348,911 +0.01(+1.52%)
May 04, 2020 0.6900 0.6900 0.6500 0.6600 272,446 -0.01(-1.49%)
May 01, 2020 0.6900 0.7000 0.6600 0.6700 192,992 -0.01(-1.47%)
Apr 30, 2020 0.7000 0.7200 0.6800 0.6800 701,185 -0.02(-2.86%)
Apr 29, 2020 0.6900 0.7200 0.6800 0.7000 438,777 +0.02(+2.94%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.6800 137,938 -0.02(-2.86%)
Apr 27, 2020 0.6800 0.7100 0.6800 0.7000 890,110 +0.01(+1.45%)
Apr 24, 2020 0.7300 0.7300 0.6800 0.6900 353,293 -0.03(-4.17%)
Apr 23, 2020 0.6800 0.7200 0.6800 0.7200 431,777 +0.06(+9.09%)
Apr 22, 2020 0.6500 0.6800 0.6500 0.6600 191,459 +0.02(+3.13%)
Apr 21, 2020 0.6600 0.6700 0.6400 0.6400 483,844 -0.03(-4.48%)
Apr 20, 2020 0.6600 0.6900 0.6400 0.6700 280,743 +0.01(+1.52%)
Apr 17, 2020 0.6900 0.7000 0.6400 0.6600 250,781 -0.04(-5.71%)
Apr 16, 2020 0.6600 0.7000 0.6400 0.7000 619,512 +0.06(+9.37%)
Apr 15, 2020 0.7300 0.7300 0.6300 0.6400 611,343 -0.11(-14.67%)
Apr 14, 2020 0.6800 0.7500 0.6700 0.7500 690,700 +0.09(+13.64%)
Apr 13, 2020 0.7200 0.7200 0.6600 0.6600 365,409 -0.06(-8.33%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Apr 08, 2020 0.6400 0.7000 0.6200 0.7000 1,056,756 +0.08(+12.90%)
Apr 07, 2020 0.5900 0.6400 0.5900 0.6200 882,948 +0.03(+5.08%)
Apr 06, 2020 0.5600 0.6000 0.5600 0.5900 396,285 +0.04(+7.27%)
Apr 03, 2020 0.5400 0.5700 0.5400 0.5500 882,199 -0.01(-1.79%)
Apr 02, 2020 0.5400 0.5600 0.5300 0.5600 536,460 +0.02(+3.70%)
Apr 01, 2020 0.5500 0.5700 0.5300 0.5400 444,524 -0.01(-1.82%)
Mar 31, 2020 0.5300 0.5700 0.5300 0.5500 1,013,870 +0.03(+5.77%)
Mar 30, 2020 0.5400 0.5600 0.5200 0.5200 405,632 -0.03(-5.45%)
Mar 27, 2020 0.5400 0.5700 0.5400 0.5500 417,589 -0.02(-3.51%)
Mar 26, 2020 0.5800 0.5800 0.5400 0.5700 357,283 -0.02(-3.39%)
Mar 25, 2020 0.5500 0.6100 0.5400 0.5900 971,952 +0.05(+9.26%)
Mar 24, 2020 0.5400 0.5400 0.5100 0.5400 690,558 +0.03(+5.88%)
Mar 23, 2020 0.5100 0.5200 0.4900 0.5100 302,547 -0.01(-1.92%)
Mar 20, 2020 0.5800 0.5800 0.5000 0.5200 2,082,315 -0.03(-5.45%)
Mar 19, 2020 0.4800 0.5700 0.4700 0.5500 746,606 +0.09(+19.57%)
Mar 18, 2020 0.5200 0.5300 0.4300 0.4600 1,700,425 -0.08(-14.81%)
Mar 17, 2020 0.5600 0.5900 0.5100 0.5400 795,729 -0.03(-5.26%)
Mar 16, 2020 0.5400 0.6100 0.5100 0.5700 786,341 -0.03(-5.00%)
Mar 13, 2020 0.5600 0.6000 0.5600 0.6000 883,499 +0.06(+11.11%)
Mar 12, 2020 0.5700 0.6200 0.5400 0.5400 1,259,782 -0.09(-14.29%)
Mar 11, 2020 0.6100 0.6500 0.6000 0.6300 560,050 -0.02(-3.08%)
Mar 10, 2020 0.6300 0.7000 0.6000 0.6500 712,866 +0.02(+3.17%)
Mar 09, 2020 0.6000 0.6400 0.5800 0.6300 1,092,627 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6900 0.6500 0.6700 446,739 -0.04(-5.63%)
Mar 05, 2020 0.7100 0.7200 0.6900 0.7100 173,158 +0.01(+1.43%)
Mar 04, 2020 0.6800 0.7100 0.6800 0.7000 195,522 +0.03(+4.48%)
Mar 03, 2020 0.7000 0.7000 0.6700 0.6700 501,665 -0.03(-4.29%)
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.