Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.500
3.690
3.500
3.690
837,063
+0.11(+3.07%)
Jan 29, 2015
3.560
3.600
3.440
3.580
896,313
-0.02(-0.56%)
Jan 28, 2015
3.740
3.770
3.570
3.600
1,186,935
-0.12(-3.23%)
Jan 27, 2015
3.570
3.750
3.420
3.720
1,695,446
+0.19(+5.38%)
Jan 26, 2015
3.480
3.560
3.450
3.530
1,421,921
+0.05(+1.44%)
Jan 23, 2015
3.640
3.640
3.450
3.480
1,687,179
-0.10(-2.79%)
Jan 22, 2015
3.580
3.600
3.490
3.580
1,057,813
+0.05(+1.42%)
Jan 21, 2015
3.580
3.580
3.450
3.530
473,986
-0.01(-0.28%)
Jan 20, 2015
3.450
3.570
3.350
3.540
897,324
+0.23(+6.95%)
Jan 19, 2015
3.230
3.420
3.230
3.310
152,969
+0.03(+0.91%)
Jan 16, 2015
3.270
3.290
3.230
3.280
1,385,472
+0.04(+1.23%)
Jan 15, 2015
3.330
3.240
605,075
-0.01(-0.31%)
Jan 14, 2015
3.230
3.300
3.170
3.250
1,157,637
-0.08(-2.40%)
Jan 13, 2015
3.550
3.550
3.320
3.330
3,061,656
-0.21(-5.93%)
Jan 12, 2015
3.500
3.570
3.420
3.540
466,418
-0.04(-1.12%)
Jan 09, 2015
3.600
3.620
3.520
3.580
250,616
+0.01(+0.28%)
Jan 08, 2015
3.600
3.610
3.520
3.570
423,667
-0.03(-0.83%)
Jan 07, 2015
3.750
3.750
3.570
3.600
517,153
-0.08(-2.17%)
Jan 06, 2015
3.750
3.750
3.630
3.680
499,732
-0.08(-2.13%)
Jan 05, 2015
3.900
3.900
3.700
3.760
679,087
-0.09(-2.34%)
Jan 02, 2015
3.680
3.890
3.640
3.850
676,957
+0.26(+7.24%)
Dec 31, 2014
3.590
3.590
3.590
0
+0.09(+2.57%)
Dec 30, 2014
3.470
3.570
3.390
3.500
576,157
+0.07(+2.04%)
Dec 29, 2014
3.410
3.510
3.400
3.430
420,530
+0.06(+1.78%)
Dec 24, 2014
3.370
3.370
3.370
0
-0.03(-0.88%)
Dec 23, 2014
3.300
3.420
3.300
3.400
284,225
+0.07(+2.10%)
Dec 22, 2014
3.330
3.380
3.260
3.330
523,137
-0.03(-0.89%)
Dec 19, 2014
3.310
3.390
3.260
3.360
1,512,210
+0.06(+1.82%)
Dec 18, 2014
3.360
3.480
3.260
3.300
1,380,067
-0.07(-2.08%)
Dec 17, 2014
3.360
3.400
3.250
3.370
795,226
+0.12(+3.69%)
Dec 16, 2014
3.370
3.250
544,968
-0.02(-0.61%)
Dec 15, 2014
3.480
3.520
3.200
3.270
734,887
-0.24(-6.84%)
Dec 12, 2014
3.570
3.570
3.470
3.510
919,386
-0.07(-1.96%)
Dec 11, 2014
3.530
3.660
3.500
3.580
488,460
+0.05(+1.42%)
Dec 10, 2014
3.560
3.590
3.470
3.530
327,591
+0.01(+0.28%)
Dec 09, 2014
3.500
3.590
3.470
3.520
1,999,988
+0.04(+1.15%)
Dec 08, 2014
3.560
3.600
3.440
3.480
318,539
-0.08(-2.25%)
Dec 05, 2014
3.630
3.640
3.540
3.560
344,215
-0.01(-0.28%)
Dec 04, 2014
3.590
3.680
3.550
3.570
256,987
-0.02(-0.56%)
Dec 03, 2014
3.740
3.750
3.530
3.590
683,333
-0.12(-3.23%)
Dec 02, 2014
3.520
3.790
3.520
3.710
764,686
+0.18(+5.10%)
Dec 01, 2014
3.690
3.730
3.520
3.530
1,005,344
-0.19(-5.11%)
Nov 28, 2014
3.890
3.900
3.700
3.720
477,671
-0.12(-3.25%)
Nov 27, 2014
3.730
3.960
3.730
3.845
90,612
-0.05(-1.41%)
Nov 26, 2014
4.010
4.035
3.880
3.900
460,546
-0.12(-2.99%)
Nov 25, 2014
3.990
4.060
3.920
4.020
1,196,290
+0.08(+2.03%)
Nov 24, 2014
4.060
4.090
3.940
3.940
461,424
-0.10(-2.48%)
Nov 21, 2014
3.990
4.100
3.950
4.040
897,445
+0.10(+2.54%)
Nov 20, 2014
3.970
4.040
3.920
3.940
522,879
-0.06(-1.50%)
Nov 19, 2014
3.960
4.080
3.950
4.000
519,073
-0.03(-0.74%)
Nov 18, 2014
4.020
4.050
3.980
4.030
415,312
+0.01(+0.25%)
Nov 17, 2014
4.040
4.060
4.010
4.020
473,456
-0.03(-0.74%)
Nov 14, 2014
4.010
4.070
3.890
4.050
602,131
+0.00(+0.00%)
Nov 13, 2014
4.030
4.090
3.990
4.050
595,765
+0.02(+0.50%)
Nov 12, 2014
3.830
4.060
3.830
4.030
955,510
+0.21(+5.50%)
Nov 11, 2014
3.680
3.840
3.640
3.820
266,099
+0.11(+2.96%)
Nov 10, 2014
3.570
3.780
3.570
3.710
701,205
+0.11(+3.06%)
Nov 07, 2014
3.430
3.620
3.420
3.600
944,728
+0.20(+5.88%)
Nov 06, 2014
3.640
3.640
3.350
3.400
832,317
-0.20(-5.56%)
Nov 05, 2014
3.690
3.720
3.540
3.600
651,617
-0.12(-3.23%)
Nov 04, 2014
3.900
3.900
3.570
3.720
621,837
-0.15(-3.88%)
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
.