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, 2019 1.540 1.650 1.540 1.600 5,297,227 +0.05(+3.23%)
May 30, 2019 1.650 1.660 1.550 1.550 947,539 -0.10(-6.06%)
May 29, 2019 1.570 1.690 1.540 1.650 2,752,112 +0.09(+5.77%)
May 28, 2019 1.540 1.590 1.510 1.560 58,391,112 +0.04(+2.63%)
May 27, 2019 1.510 1.560 1.470 1.520 1,395,254 -0.01(-0.65%)
May 24, 2019 1.600 1.610 1.530 1.530 1,340,907 -0.06(-3.77%)
May 23, 2019 1.600 1.640 1.550 1.590 2,286,853 -0.02(-1.24%)
May 22, 2019 1.670 1.680 1.600 1.610 1,440,585 -0.05(-3.01%)
May 21, 2019 1.730 1.730 1.660 1.660 1,778,670 -0.06(-3.49%)
May 17, 2019 1.720 1.720 1.720 0 -0.03(-1.71%)
May 16, 2019 1.870 1.870 1.740 1.750 2,095,958 +0.04(+2.34%)
May 15, 2019 1.700 1.740 1.650 1.710 2,410,457 -0.04(-2.29%)
May 14, 2019 1.780 1.790 1.660 1.750 2,280,808 -0.03(-1.69%)
May 13, 2019 1.830 1.840 1.760 1.780 1,259,291 -0.06(-3.26%)
May 10, 2019 1.880 1.880 1.820 1.840 1,193,791 -0.03(-1.60%)
May 09, 2019 1.890 1.900 1.820 1.870 1,248,341 -0.01(-0.53%)
May 08, 2019 1.930 1.960 1.880 1.880 815,587 -0.04(-2.08%)
May 07, 2019 1.930 1.950 1.900 1.920 1,444,154 +0.01(+0.52%)
May 06, 2019 2.000 2.020 1.900 1.910 1,441,630 -0.13(-6.37%)
May 03, 2019 1.950 2.050 1.940 2.040 637,240 +0.09(+4.62%)
May 02, 2019 1.910 1.970 1.910 1.950 1,310,741 +0.02(+1.04%)
May 01, 2019 2.010 2.020 1.920 1.930 791,915 -0.07(-3.50%)
Apr 30, 2019 2.040 2.040 2.000 2.000 1,200,843 -0.03(-1.48%)
Apr 29, 2019 2.020 2.050 2.010 2.030 496,204 +0.02(+1.00%)
Apr 26, 2019 2.150 2.150 2.010 2.010 1,512,382 -0.14(-6.51%)
Apr 25, 2019 2.190 2.190 2.120 2.150 851,987 -0.04(-1.83%)
Apr 24, 2019 2.120 2.200 2.120 2.190 958,051 +0.07(+3.30%)
Apr 23, 2019 2.140 2.140 2.100 2.120 1,047,479 -0.01(-0.47%)
Apr 22, 2019 2.110 2.150 2.100 2.130 350,275 +0.00(+0.00%)
Apr 18, 2019 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 17, 2019 2.110 2.180 2.100 2.130 1,112,683 +0.03(+1.43%)
Apr 16, 2019 2.130 2.160 2.100 2.100 1,758,388 -0.03(-1.41%)
Apr 15, 2019 2.160 2.160 2.120 2.130 1,059,792 -0.03(-1.39%)
Apr 12, 2019 2.170 2.210 2.150 2.160 1,057,379 +0.02(+0.93%)
Apr 11, 2019 2.250 2.250 2.140 2.140 1,365,742 -0.06(-2.73%)
Apr 10, 2019 2.220 2.270 2.200 2.200 2,729,580 -0.02(-0.90%)
Apr 09, 2019 2.240 2.260 2.160 2.220 1,483,946 -0.01(-0.45%)
Apr 08, 2019 2.270 2.310 2.220 2.230 1,266,098 -0.03(-1.33%)
Apr 05, 2019 2.360 2.360 2.240 2.260 931,970 -0.10(-4.24%)
Apr 04, 2019 2.210 2.360 2.210 2.360 1,269,901 +0.14(+6.31%)
Apr 03, 2019 2.260 2.290 2.200 2.220 1,062,229 -0.03(-1.33%)
Apr 02, 2019 2.190 2.270 2.180 2.250 687,376 +0.07(+3.21%)
Apr 01, 2019 2.230 2.300 2.180 2.180 1,488,496 -0.02(-0.91%)
Mar 29, 2019 2.210 2.250 2.200 2.200 860,400 +0.01(+0.46%)
Mar 28, 2019 2.200 2.220 2.150 2.190 771,239 -0.02(-0.90%)
Mar 27, 2019 2.250 2.280 2.200 2.210 1,115,062 -0.04(-1.78%)
Mar 26, 2019 2.220 2.290 2.210 2.250 901,772 +0.03(+1.35%)
Mar 25, 2019 2.220 2.270 2.190 2.220 1,254,591 +0.01(+0.45%)
Mar 22, 2019 2.290 2.300 2.210 2.210 1,697,600 -0.10(-4.33%)
Mar 21, 2019 2.330 2.350 2.260 2.310 1,835,711 +0.00(+0.00%)
Mar 20, 2019 2.320 2.340 2.240 2.310 1,514,463 +0.01(+0.43%)
Mar 19, 2019 2.390 2.400 2.300 2.300 1,350,685 -0.06(-2.54%)
Mar 18, 2019 2.320 2.410 2.280 2.360 1,601,245 +0.02(+0.85%)
Mar 15, 2019 2.310 2.340 2.180 2.340 14,027,384 +0.09(+4.00%)
Mar 14, 2019 2.260 2.320 2.250 2.250 1,443,202 -0.03(-1.32%)
Mar 13, 2019 2.250 2.310 2.230 2.280 2,092,579 +0.03(+1.33%)
Mar 12, 2019 2.250 2.280 2.150 2.250 2,234,782 +0.04(+1.81%)
Mar 11, 2019 2.150 2.220 2.130 2.210 1,412,700 +0.09(+4.25%)
Mar 08, 2019 2.190 2.190 2.070 2.120 1,461,532 -0.08(-3.64%)
Mar 07, 2019 2.300 2.320 2.170 2.200 2,474,382 -0.10(-4.35%)
Mar 06, 2019 2.370 2.380 2.300 2.300 1,353,024 -0.05(-2.13%)
Mar 05, 2019 2.430 2.430 2.340 2.350 2,352,059 -0.05(-2.08%)
Mar 04, 2019 2.350 2.450 2.320 2.400 2,523,921 +0.06(+2.56%)
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.