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, 2017
3.820
3.880
3.780
3.820
1,902,650
+0.02(+0.53%)
Nov 29, 2017
3.870
3.870
3.770
3.800
278,803
-0.06(-1.55%)
Nov 28, 2017
3.820
3.910
3.780
3.860
511,720
+0.01(+0.26%)
Nov 27, 2017
3.890
3.810
3.850
368,266
-0.05(-1.28%)
Nov 24, 2017
3.920
4.010
3.900
3.900
309,903
-0.01(-0.26%)
Nov 23, 2017
3.930
3.960
3.910
3.910
147,343
-0.02(-0.51%)
Nov 22, 2017
3.900
3.950
3.900
3.930
296,177
+0.03(+0.77%)
Nov 21, 2017
3.900
3.970
3.885
3.900
268,685
+0.02(+0.52%)
Nov 20, 2017
3.930
3.940
3.875
3.880
249,754
-0.03(-0.77%)
Nov 17, 2017
3.870
3.970
3.870
3.910
287,892
+0.09(+2.36%)
Nov 16, 2017
3.900
3.900
3.810
3.820
249,739
-0.02(-0.52%)
Nov 15, 2017
3.850
3.890
3.760
3.840
667,126
-0.01(-0.26%)
Nov 14, 2017
3.910
3.950
3.830
3.850
402,853
-0.08(-2.04%)
Nov 13, 2017
3.980
4.030
3.920
3.930
345,885
-0.03(-0.76%)
Nov 10, 2017
3.950
3.970
3.880
3.960
344,433
+0.00(+0.00%)
Nov 09, 2017
4.000
4.030
3.950
3.960
186,030
-0.07(-1.74%)
Nov 08, 2017
4.040
4.050
4.010
4.030
313,686
-0.03(-0.74%)
Nov 07, 2017
4.060
4.075
4.030
4.060
262,742
-0.03(-0.73%)
Nov 06, 2017
4.030
4.150
4.010
4.090
574,183
+0.09(+2.25%)
Nov 03, 2017
4.020
4.050
3.960
4.000
367,568
+0.09(+2.30%)
Nov 02, 2017
3.980
4.020
3.900
3.910
309,946
-0.05(-1.26%)
Nov 01, 2017
3.990
4.020
3.960
3.960
401,724
+0.02(+0.51%)
Oct 31, 2017
3.930
3.970
3.890
3.940
529,782
+0.03(+0.77%)
Oct 30, 2017
3.890
3.950
3.890
3.910
195,163
+0.02(+0.51%)
Oct 27, 2017
3.860
3.930
3.850
3.890
291,996
-0.03(-0.77%)
Oct 26, 2017
3.960
3.990
3.900
3.920
319,248
-0.04(-1.01%)
Oct 25, 2017
3.940
4.000
3.940
3.960
524,373
+0.00(+0.00%)
Oct 24, 2017
4.010
4.010
3.940
3.960
420,096
-0.02(-0.50%)
Oct 23, 2017
3.990
4.010
3.950
3.980
646,562
-0.03(-0.75%)
Oct 20, 2017
4.030
4.090
3.970
4.010
411,115
-0.02(-0.50%)
Oct 19, 2017
4.040
4.075
4.000
4.030
597,058
-0.07(-1.71%)
Oct 18, 2017
4.180
4.200
4.080
4.100
377,913
-0.10(-2.38%)
Oct 17, 2017
4.110
4.220
4.110
4.200
772,771
-0.02(-0.47%)
Oct 16, 2017
4.300
4.310
4.200
4.220
567,198
+0.03(+0.72%)
Oct 13, 2017
4.140
4.200
4.140
4.190
377,400
+0.08(+1.95%)
Oct 12, 2017
4.070
4.165
4.070
4.110
798,371
+0.03(+0.74%)
Oct 11, 2017
4.050
4.150
4.010
4.080
714,732
+0.04(+0.99%)
Oct 10, 2017
4.070
4.110
4.010
4.040
452,840
-0.05(-1.22%)
Oct 06, 2017
4.140
4.140
4.070
4.090
277,587
-0.01(-0.24%)
Oct 05, 2017
4.150
4.280
4.100
4.100
2,694,425
+0.02(+0.49%)
Oct 04, 2017
4.050
4.100
4.040
4.080
395,160
+0.03(+0.74%)
Oct 03, 2017
4.010
4.050
3.970
4.050
680,552
+0.05(+1.25%)
Oct 02, 2017
3.870
4.010
3.870
4.000
528,594
+0.14(+3.63%)
Sep 29, 2017
3.890
3.910
3.845
3.860
1,736,894
-0.04(-1.03%)
Sep 28, 2017
3.860
3.930
3.820
3.900
644,985
+0.05(+1.30%)
Sep 27, 2017
3.770
3.850
560,403
+0.02(+0.52%)
Sep 26, 2017
3.810
3.835
3.810
3.830
404,750
+0.01(+0.26%)
Sep 25, 2017
3.840
3.860
3.785
3.820
541,486
-0.04(-1.04%)
Sep 22, 2017
3.880
3.890
3.780
3.860
501,646
-0.02(-0.52%)
Sep 21, 2017
3.800
3.905
3.790
3.880
921,385
+0.06(+1.57%)
Sep 20, 2017
3.830
3.870
3.810
3.820
889,753
+0.00(+0.00%)
Sep 19, 2017
3.800
3.830
3.790
3.820
767,349
+0.02(+0.53%)
Sep 18, 2017
3.770
3.830
3.760
3.800
484,790
+0.04(+1.06%)
Sep 15, 2017
3.800
3.820
3.750
3.760
1,889,347
-0.04(-1.05%)
Sep 14, 2017
3.760
3.820
3.730
3.800
531,795
+0.00(+0.00%)
Sep 13, 2017
3.860
3.870
3.780
3.800
477,303
-0.07(-1.81%)
Sep 12, 2017
3.990
3.990
3.850
3.870
594,842
-0.09(-2.27%)
Sep 11, 2017
3.990
4.030
3.940
3.960
1,572,505
-0.03(-0.75%)
Sep 08, 2017
3.940
4.010
3.860
3.990
846,772
-0.01(-0.25%)
Sep 07, 2017
4.050
3.990
4.000
498,652
-0.05(-1.23%)
Sep 06, 2017
4.080
4.120
4.040
4.050
719,699
-0.03(-0.74%)
Sep 05, 2017
4.150
4.155
3.950
4.080
1,449,413
-0.08(-1.92%)
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
.