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 (%)
Nov 29, 2013
4.500
4.590
4.320
4.340
955,508
-0.18(-3.98%)
Nov 28, 2013
4.510
4.580
4.510
4.520
217,106
+0.02(+0.44%)
Nov 27, 2013
4.660
4.660
4.450
4.500
688,300
+0.03(+0.67%)
Nov 26, 2013
4.180
4.800
4.180
4.470
4,470,574
+0.08(+1.82%)
Nov 25, 2013
4.410
4.420
4.310
4.390
339,844
-0.08(-1.79%)
Nov 22, 2013
4.640
4.670
4.400
4.470
571,274
-0.20(-4.28%)
Nov 21, 2013
4.690
4.720
4.590
4.670
536,603
+0.00(+0.00%)
Nov 20, 2013
4.530
4.820
4.530
4.670
3,278,062
+0.15(+3.32%)
Nov 19, 2013
4.270
4.560
4.240
4.520
6,083,601
+0.28(+6.60%)
Nov 18, 2013
4.280
4.320
4.170
4.240
905,521
-0.05(-1.17%)
Nov 15, 2013
4.250
4.300
4.190
4.290
604,199
+0.02(+0.47%)
Nov 14, 2013
4.370
4.400
4.150
4.270
1,175,032
-0.50(-10.48%)
Nov 12, 2013
4.820
4.820
4.640
4.770
436,884
-0.10(-2.05%)
Nov 11, 2013
4.920
4.980
4.750
4.870
341,848
-0.06(-1.22%)
Nov 08, 2013
5.100
5.100
4.880
4.930
1,079,671
-0.15(-2.95%)
Nov 07, 2013
5.160
5.160
5.000
5.080
315,457
-0.03(-0.59%)
Nov 06, 2013
5.050
5.200
5.010
5.110
577,864
+0.09(+1.79%)
Nov 05, 2013
4.830
5.020
4.720
5.020
1,492,877
+0.17(+3.51%)
Nov 04, 2013
4.840
4.880
4.690
4.850
524,089
+0.00(+0.00%)
Nov 01, 2013
5.000
5.010
4.770
4.850
656,393
-0.18(-3.58%)
Oct 31, 2013
5.080
5.080
5.000
5.030
891,734
-0.10(-1.95%)
Oct 30, 2013
5.100
5.130
5.000
5.130
501,404
+0.04(+0.79%)
Oct 29, 2013
5.070
5.150
5.020
5.090
565,616
+0.03(+0.59%)
Oct 28, 2013
5.200
5.220
5.010
5.060
5,179,615
-0.04(-0.78%)
Oct 25, 2013
5.050
5.110
4.920
5.100
568,094
+0.09(+1.80%)
Oct 24, 2013
5.000
5.110
4.940
5.010
680,045
+0.06(+1.21%)
Oct 23, 2013
5.080
5.340
4.950
4.950
1,984,155
-0.16(-3.13%)
Oct 22, 2013
4.710
5.170
4.650
5.110
2,851,408
+0.48(+10.37%)
Oct 21, 2013
4.890
5.120
4.510
4.630
1,875,270
+0.05(+1.09%)
Oct 18, 2013
4.160
4.590
4.150
4.580
1,733,153
+0.42(+10.10%)
Oct 17, 2013
4.250
4.250
4.120
4.160
324,787
+0.00(+0.00%)
Oct 16, 2013
4.150
4.180
4.130
4.160
422,530
+0.01(+0.24%)
Oct 15, 2013
4.230
4.300
4.110
4.150
1,648,332
-0.11(-2.58%)
Oct 11, 2013
4.260
4.260
4.260
0
-0.08(-1.84%)
Oct 10, 2013
4.350
4.370
4.320
4.340
1,316,803
+0.04(+0.93%)
Oct 09, 2013
4.350
4.350
4.220
4.300
1,135,524
-0.03(-0.69%)
Oct 08, 2013
4.340
4.410
4.290
4.330
1,391,531
-0.05(-1.14%)
Oct 07, 2013
4.280
4.400
4.270
4.380
1,023,995
+0.09(+2.10%)
Oct 04, 2013
4.340
4.370
4.270
4.290
1,031,894
-0.03(-0.69%)
Oct 03, 2013
4.600
4.600
4.290
4.320
528,676
-0.27(-5.88%)
Oct 02, 2013
4.500
4.600
4.490
4.590
839,962
+0.11(+2.46%)
Oct 01, 2013
4.550
4.570
4.410
4.480
668,042
-0.19(-4.07%)
Sep 27, 2013
4.770
4.790
4.660
4.670
1,094,333
-0.09(-1.89%)
Sep 26, 2013
4.860
4.860
4.730
4.760
496,887
-0.10(-2.06%)
Sep 25, 2013
4.760
4.870
4.750
4.860
674,829
+0.09(+1.89%)
Sep 24, 2013
4.840
4.860
4.720
4.770
613,680
-0.09(-1.85%)
Sep 23, 2013
4.980
5.090
4.800
4.860
2,394,081
-0.08(-1.62%)
Sep 20, 2013
5.130
5.230
4.940
4.940
3,106,325
-0.32(-6.08%)
Sep 19, 2013
5.350
5.450
5.240
5.260
1,268,746
-0.06(-1.13%)
Sep 18, 2013
5.390
5.390
5.270
5.320
1,110,163
-0.07(-1.30%)
Sep 17, 2013
5.310
5.445
5.310
5.390
871,647
+0.03(+0.56%)
Sep 16, 2013
5.330
5.380
5.230
5.360
555,652
+0.13(+2.49%)
Sep 13, 2013
5.400
5.420
5.220
5.230
834,521
-0.19(-3.51%)
Sep 12, 2013
5.570
5.600
5.390
5.420
1,401,283
-0.24(-4.24%)
Sep 11, 2013
5.450
5.680
5.330
5.660
1,049,168
+0.24(+4.43%)
Sep 10, 2013
5.410
5.560
5.390
5.420
1,198,461
+0.01(+0.18%)
Sep 09, 2013
5.400
5.420
5.330
5.410
1,128,637
+0.00(+0.00%)
Sep 06, 2013
5.410
5.490
5.380
5.410
576,186
+0.00(+0.00%)
Sep 05, 2013
5.370
5.530
5.360
5.410
3,585,143
+0.04(+0.74%)
Sep 04, 2013
5.350
5.510
5.290
5.370
1,257,801
-0.08(-1.47%)
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
.