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 30, 2016
4.640
4.690
4.490
4.490
2,719,415
-0.12(-2.60%)
Nov 29, 2016
4.740
4.770
4.590
4.610
1,692,689
-0.18(-3.76%)
Nov 28, 2016
4.850
4.880
4.760
4.790
1,188,168
-0.02(-0.42%)
Nov 25, 2016
4.830
4.940
4.740
4.810
1,199,265
-0.11(-2.24%)
Nov 24, 2016
4.820
5.030
4.820
4.920
523,546
+0.14(+2.93%)
Nov 23, 2016
4.580
4.800
4.580
4.780
2,463,362
+0.13(+2.80%)
Nov 22, 2016
4.540
4.665
4.540
4.650
1,410,125
+0.07(+1.53%)
Nov 21, 2016
4.590
4.600
4.550
4.580
753,869
+0.03(+0.66%)
Nov 18, 2016
4.480
4.570
4.475
4.550
763,544
+0.07(+1.56%)
Nov 17, 2016
4.540
4.580
4.460
4.480
966,495
-0.02(-0.44%)
Nov 16, 2016
4.570
4.570
4.440
4.500
1,698,487
-0.11(-2.39%)
Nov 15, 2016
4.620
4.640
4.490
4.610
1,964,474
-0.07(-1.50%)
Nov 14, 2016
4.750
4.770
4.650
4.680
2,745,233
+0.11(+2.41%)
Nov 11, 2016
4.510
4.660
4.500
4.570
1,933,323
+0.06(+1.33%)
Nov 10, 2016
4.590
4.670
4.440
4.510
2,380,016
+0.12(+2.73%)
Nov 09, 2016
4.270
4.470
4.250
4.390
2,102,694
+0.12(+2.81%)
Nov 08, 2016
4.030
4.300
4.030
4.270
4,031,320
+0.24(+5.96%)
Nov 07, 2016
3.970
4.040
3.920
4.030
1,411,537
+0.11(+2.81%)
Nov 04, 2016
4.010
4.070
3.920
3.920
1,309,920
-0.13(-3.21%)
Nov 03, 2016
4.070
4.105
4.030
4.050
687,913
+0.01(+0.25%)
Nov 02, 2016
4.140
4.160
4.040
4.040
1,090,403
-0.07(-1.70%)
Nov 01, 2016
4.200
4.240
4.090
4.110
1,658,876
-0.05(-1.20%)
Oct 31, 2016
4.210
4.230
4.150
4.160
778,309
-0.02(-0.48%)
Oct 28, 2016
4.120
4.190
4.110
4.180
655,656
+0.06(+1.46%)
Oct 27, 2016
4.100
4.170
4.045
4.120
1,538,630
+0.05(+1.23%)
Oct 26, 2016
4.100
4.160
4.050
4.070
1,171,473
-0.04(-0.97%)
Oct 25, 2016
4.180
4.245
4.100
4.110
1,518,422
-0.03(-0.72%)
Oct 24, 2016
4.150
4.160
4.070
4.140
612,995
+0.02(+0.49%)
Oct 21, 2016
4.050
4.240
4.050
4.120
1,445,777
+0.11(+2.74%)
Oct 20, 2016
3.950
4.030
3.950
4.010
941,897
+0.04(+1.01%)
Oct 19, 2016
3.990
4.015
3.940
3.970
630,279
-0.01(-0.25%)
Oct 18, 2016
3.930
4.000
3.880
3.980
493,881
+0.09(+2.31%)
Oct 17, 2016
3.960
3.970
3.880
3.890
401,253
-0.06(-1.52%)
Oct 14, 2016
3.890
3.960
3.860
3.950
897,723
+0.08(+2.07%)
Oct 13, 2016
3.890
3.895
3.835
3.870
613,602
-0.05(-1.28%)
Oct 12, 2016
3.820
3.940
3.820
3.920
547,771
+0.10(+2.62%)
Oct 11, 2016
3.870
3.870
3.800
3.820
588,574
-0.07(-1.80%)
Oct 07, 2016
3.890
3.890
3.890
0
-0.01(-0.26%)
Oct 06, 2016
3.860
3.930
3.860
3.900
739,153
+0.00(+0.00%)
Oct 05, 2016
3.930
3.930
3.850
3.900
1,421,525
-0.01(-0.26%)
Oct 04, 2016
3.870
3.910
3.850
3.910
1,026,033
+0.02(+0.51%)
Oct 03, 2016
3.910
3.930
3.820
3.890
915,010
+0.01(+0.26%)
Sep 30, 2016
3.980
3.990
3.880
3.880
1,004,334
-0.08(-2.02%)
Sep 29, 2016
3.980
4.000
3.920
3.960
702,859
+0.01(+0.25%)
Sep 28, 2016
3.940
3.980
3.910
3.950
643,507
+0.02(+0.51%)
Sep 27, 2016
3.930
3.960
3.870
3.930
961,696
-0.06(-1.50%)
Sep 26, 2016
4.020
4.110
3.980
3.990
842,170
-0.03(-0.75%)
Sep 23, 2016
4.010
4.100
4.000
4.020
520,849
-0.02(-0.50%)
Sep 22, 2016
3.960
4.070
3.950
4.040
536,453
+0.09(+2.28%)
Sep 21, 2016
3.950
3.990
3.910
3.950
883,924
+0.04(+1.02%)
Sep 20, 2016
3.940
3.970
3.880
3.910
878,552
-0.02(-0.51%)
Sep 19, 2016
3.970
3.970
3.870
3.930
1,235,311
+0.01(+0.26%)
Sep 16, 2016
3.870
3.960
3.840
3.920
2,033,946
+0.05(+1.29%)
Sep 15, 2016
3.880
3.900
3.770
3.870
1,481,154
-0.01(-0.26%)
Sep 14, 2016
3.940
4.040
3.860
3.880
2,326,507
-0.05(-1.27%)
Sep 13, 2016
3.920
3.990
3.905
3.930
845,481
-0.05(-1.26%)
Sep 12, 2016
3.910
3.980
3.880
3.980
699,644
+0.02(+0.51%)
Sep 09, 2016
3.910
3.970
3.890
3.960
841,309
+0.02(+0.51%)
Sep 08, 2016
3.930
3.980
3.920
3.940
606,480
+0.00(+0.00%)
Sep 07, 2016
4.010
4.020
3.930
3.940
912,973
-0.06(-1.50%)
Sep 06, 2016
4.120
4.125
4.000
4.000
1,724,973
-0.09(-2.20%)
Sep 02, 2016
4.090
4.090
4.090
0
+0.06(+1.49%)
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
.