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 (%)
Jan 31, 2020 0.8500 0.8600 0.8200 0.8600 500,519 +0.01(+1.18%)
Jan 30, 2020 0.8400 0.8600 0.8200 0.8500 353,985 +0.02(+2.41%)
Jan 29, 2020 0.8300 0.8500 0.8300 0.8300 353,220 -0.01(-1.19%)
Jan 28, 2020 0.8400 0.8500 0.8200 0.8400 321,010 -0.01(-1.18%)
Jan 27, 2020 0.8400 0.8600 0.7900 0.8500 868,630 -0.01(-1.16%)
Jan 24, 2020 0.8900 0.8900 0.8300 0.8600 1,142,414 -0.02(-2.27%)
Jan 23, 2020 0.9000 0.9100 0.8600 0.8800 3,851,325 -0.01(-1.12%)
Jan 22, 2020 0.9200 0.9200 0.8700 0.8900 2,778,650 -0.02(-2.20%)
Jan 21, 2020 1.000 1.000 0.9100 0.9100 2,437,930 -0.10(-9.90%)
Jan 20, 2020 0.9200 1.020 0.9000 1.010 1,105,167 +0.09(+9.78%)
Jan 17, 2020 0.9100 0.9200 0.9000 0.9200 269,077 +0.00(+0.00%)
Jan 16, 2020 0.8900 0.9200 0.8900 0.9200 1,264,048 +0.04(+4.55%)
Jan 15, 2020 0.9100 0.9100 0.8800 0.8800 471,938 -0.02(-2.22%)
Jan 14, 2020 0.9400 0.9400 0.9000 0.9000 1,432,503 -0.03(-3.23%)
Jan 13, 2020 0.9000 0.9500 0.9000 0.9300 750,205 +0.05(+5.68%)
Jan 10, 2020 0.8700 0.9100 0.8700 0.8800 472,414 +0.02(+2.33%)
Jan 09, 2020 0.8900 0.8900 0.8600 0.8600 353,203 -0.03(-3.37%)
Jan 08, 2020 0.9000 0.9100 0.8800 0.8900 707,190 -0.03(-3.26%)
Jan 07, 2020 0.8700 0.9300 0.8700 0.9200 626,222 +0.06(+6.98%)
Jan 06, 2020 0.9300 0.9500 0.8600 0.8600 1,943,274 -0.10(-10.42%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 689,766 -0.01(-1.03%)
Jan 02, 2020 0.9700 0.9800 0.9400 0.9700 838,433 +0.02(+2.11%)
Dec 31, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 30, 2019 0.9600 0.9700 0.9200 0.9400 1,578,397 +0.01(+1.08%)
Dec 27, 2019 0.9100 0.9700 0.8900 0.9300 996,919 +0.06(+6.90%)
Dec 24, 2019 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Dec 23, 2019 0.9400 0.9400 0.8800 0.9000 1,855,174 +0.01(+1.12%)
Dec 20, 2019 0.8500 0.9700 0.8200 0.8900 30,431,492 +0.02(+2.30%)
Dec 19, 2019 0.8400 0.8700 0.7900 0.8700 2,959,062 +0.04(+4.82%)
Dec 18, 2019 0.9000 0.9000 0.8200 0.8300 2,336,830 -0.06(-6.74%)
Dec 17, 2019 0.9400 0.9400 0.8300 0.8900 2,653,504 -0.07(-7.29%)
Dec 16, 2019 1.030 1.040 0.9300 0.9600 2,892,631 -0.04(-4.00%)
Dec 13, 2019 0.9500 1.030 0.9300 1.000 3,303,814 +0.13(+14.94%)
Dec 12, 2019 0.8100 0.9500 0.8100 0.8700 2,477,300 +0.07(+8.75%)
Dec 11, 2019 0.7900 0.8600 0.7900 0.8000 1,906,697 +0.01(+1.27%)
Dec 10, 2019 0.7200 0.7900 0.7200 0.7900 723,591 +0.05(+6.76%)
Dec 09, 2019 0.8000 0.8000 0.7300 0.7400 1,932,877 -0.05(-6.33%)
Dec 06, 2019 0.7500 0.8200 0.7400 0.7900 1,734,187 +0.03(+3.95%)
Dec 05, 2019 0.6600 0.7700 0.6600 0.7600 2,261,978 +0.11(+16.92%)
Dec 04, 2019 0.6400 0.6600 0.6300 0.6500 506,949 +0.01(+1.56%)
Dec 03, 2019 0.6100 0.6400 0.6000 0.6400 735,721 +0.03(+4.92%)
Dec 02, 2019 0.6200 0.6200 0.6000 0.6100 850,827 +0.00(+0.00%)
Nov 29, 2019 0.6000 0.6300 0.6000 0.6100 475,087 +0.00(+0.00%)
Nov 28, 2019 0.6100 0.6200 0.6000 0.6100 298,553 +0.00(+0.00%)
Nov 27, 2019 0.6000 0.6300 0.6000 0.6100 1,315,625 +0.02(+3.39%)
Nov 26, 2019 0.6200 0.6300 0.5900 0.5900 1,001,730 -0.03(-4.84%)
Nov 25, 2019 0.6100 0.6200 0.5900 0.6200 626,508 +0.02(+3.33%)
Nov 22, 2019 0.6000 0.6200 0.5800 0.6000 894,615 -0.01(-1.64%)
Nov 21, 2019 0.5900 0.6100 0.5700 0.6100 689,723 +0.02(+3.39%)
Nov 20, 2019 0.5700 0.5900 0.5700 0.5900 703,692 +0.02(+3.51%)
Nov 19, 2019 0.5800 0.5800 0.5500 0.5700 682,821 -0.02(-3.39%)
Nov 18, 2019 0.5900 0.6000 0.5800 0.5900 397,741 +0.00(+0.00%)
Nov 15, 2019 0.6200 0.6200 0.5900 0.5900 362,172 -0.03(-4.84%)
Nov 14, 2019 0.6000 0.6200 0.5900 0.6200 372,477 +0.02(+3.33%)
Nov 13, 2019 0.6200 0.6300 0.5900 0.6000 469,655 -0.02(-3.23%)
Nov 12, 2019 0.6200 0.6200 0.5900 0.6200 446,608 +0.00(+0.00%)
Nov 11, 2019 0.6200 0.6200 0.6000 0.6200 253,791 +0.02(+3.33%)
Nov 08, 2019 0.6100 0.6200 0.6000 0.6000 345,838 +0.00(+0.00%)
Nov 07, 2019 0.6000 0.6200 0.6000 0.6000 297,480 +0.01(+1.69%)
Nov 06, 2019 0.6100 0.6100 0.5700 0.5900 1,418,934 -0.03(-4.84%)
Nov 05, 2019 0.5900 0.6200 0.5900 0.6200 468,644 +0.04(+6.90%)
Nov 04, 2019 0.5700 0.6000 0.5700 0.5800 652,978 +0.02(+3.57%)
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.