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 30, 2014 3.880 3.960 3.790 3.860 934,008 -0.08(-2.03%)
May 29, 2014 3.960 4.050 3.910 3.940 413,774 -0.11(-2.72%)
May 28, 2014 4.130 4.180 4.020 4.050 527,430 -0.10(-2.41%)
May 27, 2014 4.200 4.210 4.130 4.150 364,720 -0.07(-1.66%)
May 26, 2014 4.150 4.230 4.150 4.220 62,976 +0.02(+0.48%)
May 23, 2014 4.220 4.220 4.150 4.200 604,838 -0.00(-0.12%)
May 22, 2014 4.190 4.220 4.160 4.205 547,081 +0.05(+1.33%)
May 21, 2014 4.190 4.220 4.130 4.150 301,161 -0.05(-1.19%)
May 20, 2014 4.140 4.220 4.140 4.200 624,436 +0.05(+1.20%)
May 16, 2014 4.150 4.150 4.150 0 -0.05(-1.19%)
May 15, 2014 4.140 4.200 4.060 4.200 416,676 +0.01(+0.24%)
May 14, 2014 4.190 4.230 4.120 4.190 332,831 +0.00(+0.00%)
May 13, 2014 4.290 4.290 4.170 4.190 351,280 -0.08(-1.87%)
May 12, 2014 4.300 4.340 4.230 4.270 1,104,590 +0.01(+0.23%)
May 09, 2014 4.190 4.280 4.190 4.260 439,020 +0.06(+1.43%)
May 08, 2014 4.090 4.260 4.090 4.200 534,543 +0.06(+1.45%)
May 07, 2014 4.270 4.270 4.085 4.140 733,967 -0.09(-2.13%)
May 06, 2014 4.250 4.300 4.200 4.230 2,616,682 +0.00(+0.00%)
May 05, 2014 4.290 4.315 4.190 4.230 392,133 -0.07(-1.63%)
May 02, 2014 4.390 4.390 4.270 4.300 580,805 -0.05(-1.15%)
May 01, 2014 4.240 4.400 4.240 4.350 835,184 +0.09(+2.11%)
Apr 30, 2014 4.170 4.360 4.170 4.260 922,777 +0.06(+1.43%)
Apr 29, 2014 4.190 4.220 4.110 4.200 492,900 +0.02(+0.48%)
Apr 28, 2014 4.200 4.200 4.120 4.180 545,214 -0.02(-0.48%)
Apr 25, 2014 4.190 4.220 4.140 4.200 579,831 +0.01(+0.24%)
Apr 24, 2014 4.210 4.230 4.090 4.190 698,371 -0.01(-0.24%)
Apr 23, 2014 4.200 4.225 4.140 4.200 324,941 -0.01(-0.24%)
Apr 22, 2014 4.160 4.240 4.150 4.210 360,329 +0.03(+0.72%)
Apr 21, 2014 4.250 4.300 4.140 4.180 581,253 -0.04(-0.95%)
Apr 17, 2014 4.220 4.220 4.220 0 +0.19(+4.71%)
Apr 16, 2014 3.860 4.100 3.860 4.030 1,082,549 +0.20(+5.22%)
Apr 15, 2014 3.790 3.850 3.740 3.830 1,300,816 -0.08(-2.05%)
Apr 14, 2014 3.870 3.950 3.820 3.910 819,207 +0.08(+2.09%)
Apr 11, 2014 3.870 3.880 3.770 3.830 724,951 -0.04(-1.03%)
Apr 10, 2014 3.910 3.940 3.820 3.870 796,001 -0.04(-1.02%)
Apr 09, 2014 3.740 3.920 3.710 3.910 1,410,509 +0.20(+5.39%)
Apr 08, 2014 3.700 3.775 3.680 3.710 952,055 +0.03(+0.82%)
Apr 07, 2014 3.700 3.790 3.650 3.680 721,940 -0.05(-1.34%)
Apr 04, 2014 3.800 3.800 3.690 3.730 603,850 -0.01(-0.27%)
Apr 03, 2014 3.810 3.810 3.690 3.740 905,371 -0.08(-2.09%)
Apr 02, 2014 3.680 3.830 3.670 3.820 1,071,620 +0.15(+4.09%)
Apr 01, 2014 3.700 3.700 3.630 3.670 602,783 -0.03(-0.81%)
Mar 31, 2014 3.830 3.830 3.660 3.700 1,229,656 -0.10(-2.63%)
Mar 28, 2014 3.780 3.820 3.730 3.800 848,928 +0.04(+1.06%)
Mar 27, 2014 3.780 3.865 3.670 3.760 1,383,675 +0.00(+0.00%)
Mar 26, 2014 3.890 3.890 3.570 3.760 1,832,535 -0.06(-1.57%)
Mar 25, 2014 3.710 3.860 3.710 3.820 1,734,493 +0.13(+3.52%)
Mar 24, 2014 3.840 3.840 3.570 3.690 1,361,596 -0.09(-2.38%)
Mar 21, 2014 3.860 3.880 3.765 3.780 1,094,072 +0.00(+0.00%)
Mar 20, 2014 3.700 3.840 3.700 3.780 1,012,828 +0.05(+1.34%)
Mar 19, 2014 3.740 3.840 3.710 3.730 1,284,255 -0.07(-1.84%)
Mar 18, 2014 3.770 3.810 3.660 3.800 1,295,202 -0.01(-0.26%)
Mar 17, 2014 3.800 3.860 3.780 3.810 653,639 +0.03(+0.79%)
Mar 14, 2014 3.870 3.870 3.680 3.780 1,427,108 -0.03(-0.79%)
Mar 13, 2014 3.880 3.970 3.770 3.810 1,385,455 -0.04(-1.04%)
Mar 12, 2014 3.940 4.020 3.760 3.850 2,018,769 -0.14(-3.51%)
Mar 11, 2014 4.410 4.430 3.950 3.990 2,058,932 -0.39(-8.90%)
Mar 10, 2014 4.550 4.590 4.220 4.380 2,385,244 -0.14(-3.10%)
Mar 07, 2014 4.820 4.820 4.380 4.520 4,366,417 -0.02(-0.44%)
Mar 06, 2014 4.380 4.580 4.370 4.540 1,759,828 +0.18(+4.13%)
Mar 05, 2014 4.350 4.410 4.240 4.360 1,629,411 +0.10(+2.35%)
Mar 04, 2014 4.080 4.260 4.080 4.260 958,282 +0.22(+5.45%)
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.