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 (%)
Aug 31, 2018 3.030 3.030 3.030 0 -0.02(-0.66%)
Aug 30, 2018 3.130 3.140 3.050 3.050 674,170 -0.08(-2.56%)
Aug 29, 2018 3.130 3.190 3.110 3.130 628,185 +0.01(+0.32%)
Aug 28, 2018 3.200 3.240 3.110 3.120 732,612 -0.06(-1.89%)
Aug 27, 2018 3.190 3.250 3.170 3.180 560,806 +0.01(+0.32%)
Aug 24, 2018 3.230 3.280 3.160 3.170 971,775 -0.03(-0.94%)
Aug 23, 2018 3.240 3.280 3.200 3.200 699,921 -0.04(-1.23%)
Aug 22, 2018 3.170 3.260 3.170 3.240 1,068,695 +0.08(+2.53%)
Aug 21, 2018 3.060 3.230 3.040 3.160 1,241,488 +0.10(+3.27%)
Aug 20, 2018 3.080 3.110 3.050 3.060 480,666 +0.00(+0.00%)
Aug 17, 2018 3.020 3.080 2.980 3.060 444,535 +0.03(+0.99%)
Aug 16, 2018 3.100 3.140 3.020 3.030 477,971 -0.05(-1.62%)
Aug 15, 2018 3.100 3.100 2.870 3.080 1,168,563 -0.04(-1.28%)
Aug 14, 2018 3.180 3.200 3.120 3.120 423,364 -0.08(-2.50%)
Aug 13, 2018 3.250 3.350 3.200 3.200 660,274 -0.05(-1.54%)
Aug 10, 2018 3.230 3.290 3.190 3.250 986,768 +0.01(+0.31%)
Aug 09, 2018 3.240 3.270 3.210 3.240 852,656 +0.04(+1.25%)
Aug 08, 2018 3.290 3.300 3.200 3.200 1,882,516 -0.08(-2.44%)
Aug 07, 2018 3.270 3.370 3.270 3.280 1,596,398 -0.06(-1.80%)
Aug 03, 2018 3.340 3.340 3.340 0 -0.06(-1.76%)
Aug 02, 2018 3.400 3.450 3.380 3.400 725,135 -0.04(-1.16%)
Aug 01, 2018 3.820 3.820 3.410 3.440 1,000,878 -0.17(-4.71%)
Jul 31, 2018 3.600 3.660 3.570 3.610 1,436,895 +0.05(+1.40%)
Jul 30, 2018 3.620 3.650 3.560 3.560 536,989 -0.08(-2.20%)
Jul 27, 2018 3.700 3.700 3.620 3.640 571,581 -0.05(-1.36%)
Jul 26, 2018 3.700 3.740 3.650 3.690 360,557 -0.01(-0.27%)
Jul 25, 2018 3.710 3.720 3.675 3.700 157,112 -0.01(-0.27%)
Jul 24, 2018 3.680 3.765 3.660 3.710 513,566 +0.09(+2.49%)
Jul 23, 2018 3.710 3.730 3.620 3.620 488,774 -0.10(-2.69%)
Jul 20, 2018 3.760 3.770 3.700 3.720 397,890 -0.03(-0.80%)
Jul 19, 2018 3.820 3.850 3.740 3.750 314,793 -0.11(-2.85%)
Jul 18, 2018 3.820 3.890 3.820 3.860 463,722 +0.04(+1.05%)
Jul 17, 2018 3.880 3.890 3.805 3.820 485,656 -0.03(-0.78%)
Jul 16, 2018 3.700 3.900 3.635 3.850 1,845,869 +0.14(+3.77%)
Jul 13, 2018 3.720 3.830 3.710 3.710 581,222 -0.01(-0.27%)
Jul 12, 2018 3.710 3.760 3.700 3.720 489,528 +0.01(+0.27%)
Jul 11, 2018 3.800 3.830 3.700 3.710 921,252 -0.14(-3.64%)
Jul 10, 2018 3.880 3.900 3.820 3.850 230,401 +0.00(+0.00%)
Jul 09, 2018 3.800 3.890 3.760 3.850 556,809 +0.05(+1.32%)
Jul 06, 2018 3.700 3.800 3.690 3.800 287,754 +0.10(+2.70%)
Jul 05, 2018 3.670 3.740 3.650 3.700 528,514 +0.04(+1.09%)
Jul 04, 2018 3.740 3.750 3.660 3.660 181,205 -0.10(-2.66%)
Jul 03, 2018 3.730 3.760 3.695 3.760 498,296 +0.04(+1.08%)
Jun 29, 2018 3.720 3.720 3.720 0 +0.17(+4.79%)
Jun 28, 2018 3.550 3.570 3.495 3.550 399,711 -0.01(-0.28%)
Jun 27, 2018 3.550 3.590 3.535 3.560 475,166 +0.01(+0.28%)
Jun 26, 2018 3.640 3.640 3.550 3.550 627,632 -0.08(-2.20%)
Jun 25, 2018 3.710 3.720 3.625 3.630 685,666 -0.13(-3.46%)
Jun 22, 2018 3.760 3.770 3.710 3.760 346,220 +0.03(+0.80%)
Jun 21, 2018 3.750 3.800 3.720 3.730 424,906 -0.03(-0.80%)
Jun 20, 2018 3.790 3.790 3.730 3.760 756,554 -0.01(-0.27%)
Jun 19, 2018 3.680 3.815 3.680 3.770 604,969 +0.05(+1.34%)
Jun 18, 2018 3.600 3.740 3.600 3.720 436,370 +0.09(+2.48%)
Jun 15, 2018 3.730 3.630 3.630 1,034,925 -0.12(-3.20%)
Jun 14, 2018 3.720 3.770 3.710 3.750 257,729 +0.03(+0.81%)
Jun 13, 2018 3.730 3.740 3.700 3.720 455,406 -0.01(-0.27%)
Jun 12, 2018 3.690 3.730 3.650 3.730 465,617 +0.04(+1.08%)
Jun 11, 2018 3.670 3.730 3.635 3.690 431,412 +0.03(+0.82%)
Jun 08, 2018 3.650 3.690 3.620 3.660 423,645 +0.01(+0.27%)
Jun 07, 2018 3.710 3.720 3.620 3.650 441,781 -0.05(-1.35%)
Jun 06, 2018 3.640 3.700 615,603 -0.02(-0.54%)
Jun 05, 2018 3.680 3.770 3.680 3.720 420,976 +0.05(+1.36%)
Jun 04, 2018 3.700 3.710 3.655 3.670 374,915 +0.00(+0.00%)
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.